{"sym":"SB","index":true,"bars":[["2000-03-01",5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0],["2000-03-02",4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0],["2000-03-03",5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0],["2000-03-06",5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0],["2000-03-07",5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0],["2000-03-08",5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0],["2000-03-09",5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,0],["2000-03-10",5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0],["2000-03-13",5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0],["2000-03-14",5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0],["2000-03-15",5.25,5.25,5.25,5.25,0],["2000-03-16",5.340000152587891,5.340000152587891,5.340000152587891,5.340000152587891,0],["2000-03-17",5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0],["2000-03-20",5.130000114440918,5.130000114440918,5.130000114440918,5.130000114440918,0],["2000-03-21",5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0],["2000-03-22",5.25,5.25,5.25,5.25,0],["2000-03-23",5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0],["2000-03-24",5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0],["2000-03-27",5.46999979019165,5.46999979019165,5.46999979019165,5.46999979019165,0],["2000-03-28",5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0],["2000-03-29",5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0],["2000-03-30",5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0],["2000-03-31",5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0],["2000-04-03",5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0],["2000-04-04",5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0],["2000-04-05",6.019999980926514,6.019999980926514,6.019999980926514,6.019999980926514,0],["2000-04-06",5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0],["2000-04-07",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2000-04-10",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2000-04-11",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2000-04-12",6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0],["2000-04-13",6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0],["2000-04-14",6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0],["2000-04-17",6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0],["2000-04-18",6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0],["2000-04-19",6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0],["2000-04-20",6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0],["2000-04-24",6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,0],["2000-04-25",6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0],["2000-04-26",6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0],["2000-04-27",6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,0],["2000-04-28",5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,0],["2000-05-01",6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,0],["2000-05-02",6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0],["2000-05-03",6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0],["2000-05-04",6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,0],["2000-05-05",6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0],["2000-05-08",6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0],["2000-05-09",6.5,6.5,6.5,6.5,0],["2000-05-10",6.5,6.5,6.5,6.5,0],["2000-05-11",6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0],["2000-05-12",6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0],["2000-05-15",6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0],["2000-05-16",7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0],["2000-05-17",7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0],["2000-05-18",7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,0],["2000-05-19",7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0],["2000-05-22",7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0],["2000-05-23",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2000-05-24",7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0],["2000-05-25",7.760000228881836,7.760000228881836,7.760000228881836,7.760000228881836,0],["2000-05-26",7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,0],["2000-05-30",7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0],["2000-05-31",7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0],["2000-06-01",7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,0],["2000-06-02",8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0],["2000-06-05",8.0,8.0,8.0,8.0,0],["2000-06-06",8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0],["2000-06-07",8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0],["2000-06-08",8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0],["2000-06-09",8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,0],["2000-06-12",8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0],["2000-06-13",8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0],["2000-06-14",8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219,0],["2000-06-15",8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0],["2000-06-16",8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0],["2000-06-19",8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0],["2000-06-20",8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,0],["2000-06-21",8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0],["2000-06-22",8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,0],["2000-06-23",8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0],["2000-06-26",8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,0],["2000-06-27",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2000-06-28",8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0],["2000-06-29",9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0],["2000-06-30",8.5,8.5,8.5,8.5,0],["2000-07-03",8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0],["2000-07-05",8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0],["2000-07-06",8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0],["2000-07-07",8.680000305175781,8.680000305175781,8.680000305175781,8.680000305175781,0],["2000-07-10",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2000-07-11",8.829999923706055,8.829999923706055,8.829999923706055,8.829999923706055,0],["2000-07-12",9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0],["2000-07-13",9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0],["2000-07-14",9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0],["2000-07-17",9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0],["2000-07-18",10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0],["2000-07-19",9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0],["2000-07-20",10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0],["2000-07-21",10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0],["2000-07-24",10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0],["2000-07-25",10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0],["2000-07-26",10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0],["2000-07-27",10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0],["2000-07-28",10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0],["2000-07-31",10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0],["2000-08-01",10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0],["2000-08-02",10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,0],["2000-08-03",11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0],["2000-08-04",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2000-08-07",10.5,10.5,10.5,10.5,0],["2000-08-08",10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0],["2000-08-09",10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0],["2000-08-10",10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0],["2000-08-11",10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0],["2000-08-14",10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0],["2000-08-15",10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0],["2000-08-16",10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0],["2000-08-17",10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0],["2000-08-18",10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0],["2000-08-21",10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0],["2000-08-22",10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0],["2000-08-23",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2000-08-24",10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0],["2000-08-25",10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0],["2000-08-28",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2000-08-29",10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,0],["2000-08-30",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2000-08-31",10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0],["2000-09-01",10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0],["2000-09-05",10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0],["2000-09-06",10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0],["2000-09-07",10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,0],["2000-09-08",10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0],["2000-09-11",10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0],["2000-09-12",10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0],["2000-09-13",10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0],["2000-09-14",10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0],["2000-09-15",9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0],["2000-09-18",9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0],["2000-09-19",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2000-09-20",9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,0],["2000-09-21",9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0],["2000-09-22",9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0],["2000-09-25",9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0],["2000-09-26",9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0],["2000-09-27",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2000-09-28",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2000-09-29",9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0],["2000-10-02",9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,0],["2000-10-03",9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0],["2000-10-04",10.0,10.0,10.0,10.0,0],["2000-10-05",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2000-10-06",10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0],["2000-10-09",10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0],["2000-10-10",10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0],["2000-10-11",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2000-10-12",10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0],["2000-10-13",11.0,11.0,11.0,11.0,0],["2000-10-16",11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,0],["2000-10-17",11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0],["2000-10-18",11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0],["2000-10-19",10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0],["2000-10-20",10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,0],["2000-10-23",10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0],["2000-10-24",10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,0],["2000-10-25",10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0],["2000-10-26",9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,0],["2000-10-27",9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0],["2000-10-30",9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0],["2000-10-31",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2000-11-01",9.75,9.75,9.75,9.75,0],["2000-11-02",9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0],["2000-11-03",9.569999694824219,9.569999694824219,9.569999694824219,9.569999694824219,0],["2000-11-06",9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0],["2000-11-07",9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0],["2000-11-08",9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0],["2000-11-09",8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0],["2000-11-10",9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0],["2000-11-13",8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0],["2000-11-14",8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0],["2000-11-15",9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0],["2000-11-16",9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0],["2000-11-17",9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0],["2000-11-20",9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0],["2000-11-21",9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0],["2000-11-22",9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0],["2000-11-27",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2000-11-28",9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0],["2000-11-29",9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0],["2000-11-30",9.75,9.75,9.75,9.75,0],["2000-12-01",9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0],["2000-12-04",9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,0],["2000-12-05",9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0],["2000-12-06",9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0],["2000-12-07",9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0],["2000-12-08",9.75,9.75,9.75,9.75,0],["2000-12-11",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2000-12-12",9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0],["2000-12-13",9.40999984741211,9.40999984741211,9.40999984741211,9.40999984741211,0],["2000-12-14",9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0],["2000-12-15",9.3100004196167,9.3100004196167,9.3100004196167,9.3100004196167,0],["2000-12-18",9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0],["2000-12-19",9.420000076293945,9.420000076293945,9.420000076293945,9.420000076293945,0],["2000-12-20",9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0],["2000-12-21",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2000-12-22",9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0],["2000-12-26",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2000-12-27",10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0],["2000-12-28",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2000-12-29",10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0],["2001-01-02",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2001-01-03",10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0],["2001-01-04",10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0],["2001-01-05",10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0],["2001-01-08",10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0],["2001-01-09",10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0],["2001-01-10",10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,0],["2001-01-11",10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0],["2001-01-12",10.0,10.0,10.0,10.0,0],["2001-01-16",10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0],["2001-01-17",10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0],["2001-01-18",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2001-01-19",10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0],["2001-01-22",10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0],["2001-01-23",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2001-01-24",10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0],["2001-01-25",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2001-01-26",10.0,10.0,10.0,10.0,0],["2001-01-29",9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0],["2001-01-30",9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,0],["2001-01-31",9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0],["2001-02-01",10.25,10.25,10.25,10.25,0],["2001-02-02",10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0],["2001-02-05",10.0,10.0,10.0,10.0,0],["2001-02-06",10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0],["2001-02-07",9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0],["2001-02-08",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2001-02-09",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2001-02-12",9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,0],["2001-02-13",9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0],["2001-02-14",9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,0],["2001-02-15",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2001-02-16",9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,0],["2001-02-20",9.390000343322754,9.390000343322754,9.390000343322754,9.390000343322754,0],["2001-02-21",9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0],["2001-02-22",9.40999984741211,9.40999984741211,9.40999984741211,9.40999984741211,0],["2001-02-23",9.390000343322754,9.390000343322754,9.390000343322754,9.390000343322754,0],["2001-02-26",9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0],["2001-02-27",8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,0],["2001-02-28",9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,0],["2001-03-01",9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0],["2001-03-02",9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,0],["2001-03-05",9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0],["2001-03-06",9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0],["2001-03-07",9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0],["2001-03-08",9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0],["2001-03-09",9.0,9.0,9.0,9.0,0],["2001-03-12",8.829999923706055,8.829999923706055,8.829999923706055,8.829999923706055,0],["2001-03-13",8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0],["2001-03-14",8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0],["2001-03-15",8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,0],["2001-03-16",8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,0],["2001-03-19",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2001-03-20",8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,0],["2001-03-21",8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0],["2001-03-22",8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0],["2001-03-23",8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,0],["2001-03-26",8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0],["2001-03-27",8.5,8.5,8.5,8.5,0],["2001-03-28",8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0],["2001-03-29",8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0],["2001-03-30",7.75,7.75,7.75,7.75,0],["2001-04-02",8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0],["2001-04-03",8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0],["2001-04-04",8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0],["2001-04-05",8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0],["2001-04-06",8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0],["2001-04-09",8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0],["2001-04-10",8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,0],["2001-04-11",8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0],["2001-04-12",8.3100004196167,8.3100004196167,8.3100004196167,8.3100004196167,0],["2001-04-16",8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0],["2001-04-17",8.5,8.5,8.5,8.5,0],["2001-04-18",8.529999732971191,8.529999732971191,8.529999732971191,8.529999732971191,0],["2001-04-19",8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0],["2001-04-20",8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,0],["2001-04-23",8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,0],["2001-04-24",8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0],["2001-04-25",8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,0],["2001-04-26",9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0],["2001-04-27",9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0],["2001-04-30",9.5,9.5,9.5,9.5,0],["2001-05-01",8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0],["2001-05-02",8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0],["2001-05-03",9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0],["2001-05-04",8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,0],["2001-05-07",8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,0],["2001-05-08",9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0],["2001-05-09",9.0,9.0,9.0,9.0,0],["2001-05-10",9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0],["2001-05-11",9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0],["2001-05-14",9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0],["2001-05-15",9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0],["2001-05-16",9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0],["2001-05-17",8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,0],["2001-05-18",8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0],["2001-05-21",9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0],["2001-05-22",9.210000038146973,9.210000038146973,9.210000038146973,9.210000038146973,0],["2001-05-23",9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0],["2001-05-24",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2001-05-25",8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0],["2001-05-29",8.739999771118164,8.739999771118164,8.739999771118164,8.739999771118164,0],["2001-05-30",8.59000015258789,8.59000015258789,8.59000015258789,8.59000015258789,0],["2001-05-31",8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0],["2001-06-01",8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0],["2001-06-04",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2001-06-05",8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0],["2001-06-06",8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0],["2001-06-07",8.5,8.5,8.5,8.5,0],["2001-06-08",8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0],["2001-06-11",8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0],["2001-06-12",8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0],["2001-06-13",8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0],["2001-06-14",8.680000305175781,8.680000305175781,8.680000305175781,8.680000305175781,0],["2001-06-15",8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0],["2001-06-18",8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,0],["2001-06-19",8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0],["2001-06-20",9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0],["2001-06-21",9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0],["2001-06-22",9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0],["2001-06-25",9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0],["2001-06-26",9.210000038146973,9.210000038146973,9.210000038146973,9.210000038146973,0],["2001-06-27",9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0],["2001-06-28",9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0],["2001-06-29",9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0],["2001-07-02",8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0],["2001-07-03",8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0],["2001-07-05",8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0],["2001-07-06",8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0],["2001-07-09",8.680000305175781,8.680000305175781,8.680000305175781,8.680000305175781,0],["2001-07-10",8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0],["2001-07-11",8.59000015258789,8.59000015258789,8.59000015258789,8.59000015258789,0],["2001-07-12",8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,0],["2001-07-13",8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0],["2001-07-16",8.670000076293945,8.670000076293945,8.670000076293945,8.670000076293945,0],["2001-07-17",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2001-07-18",8.739999771118164,8.739999771118164,8.739999771118164,8.739999771118164,0],["2001-07-19",8.829999923706055,8.829999923706055,8.829999923706055,8.829999923706055,0],["2001-07-20",8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0],["2001-07-23",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2001-07-24",8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211,0],["2001-07-25",8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,0],["2001-07-26",8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,0],["2001-07-27",8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0],["2001-07-30",8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0],["2001-07-31",7.929999828338623,7.929999828338623,7.929999828338623,7.929999828338623,0],["2001-08-01",7.909999847412109,7.909999847412109,7.909999847412109,7.909999847412109,0],["2001-08-02",7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0],["2001-08-03",7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0],["2001-08-06",7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0],["2001-08-07",7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,0],["2001-08-08",7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,0],["2001-08-09",7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0],["2001-08-10",7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0],["2001-08-13",7.960000038146973,7.960000038146973,7.960000038146973,7.960000038146973,0],["2001-08-14",8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0],["2001-08-15",8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0],["2001-08-16",7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0],["2001-08-17",7.960000038146973,7.960000038146973,7.960000038146973,7.960000038146973,0],["2001-08-20",8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0],["2001-08-21",8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0],["2001-08-22",8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,0],["2001-08-23",8.09000015258789,8.09000015258789,8.09000015258789,8.09000015258789,0],["2001-08-24",8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0],["2001-08-27",8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0],["2001-08-28",8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,0],["2001-08-29",8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0],["2001-08-30",7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0],["2001-08-31",7.909999847412109,7.909999847412109,7.909999847412109,7.909999847412109,0],["2001-09-04",7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,0],["2001-09-05",7.929999828338623,7.929999828338623,7.929999828338623,7.929999828338623,0],["2001-09-06",7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0],["2001-09-07",7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0],["2001-09-10",7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,0],["2001-09-17",7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0],["2001-09-18",7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0],["2001-09-19",7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0],["2001-09-20",7.25,7.25,7.25,7.25,0],["2001-09-21",7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,0],["2001-09-24",6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0],["2001-09-25",6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0],["2001-09-26",6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0],["2001-09-27",6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0],["2001-09-28",6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0],["2001-10-01",6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0],["2001-10-02",6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,0],["2001-10-03",6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0],["2001-10-04",6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0],["2001-10-05",6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,0],["2001-10-08",6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0],["2001-10-09",6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0],["2001-10-10",6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0],["2001-10-11",6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,0],["2001-10-12",6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0],["2001-10-15",6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0],["2001-10-16",6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0],["2001-10-17",6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0],["2001-10-18",6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0],["2001-10-19",6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0],["2001-10-22",6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0],["2001-10-23",6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0],["2001-10-24",6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,0],["2001-10-25",6.789999961853027,6.789999961853027,6.789999961853027,6.789999961853027,0],["2001-10-26",6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0],["2001-10-29",6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0],["2001-10-30",6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0],["2001-10-31",6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,0],["2001-11-01",6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0],["2001-11-02",6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0],["2001-11-05",6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0],["2001-11-06",7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,0],["2001-11-07",7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0],["2001-11-08",7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,0],["2001-11-09",7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0],["2001-11-12",7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0],["2001-11-13",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2001-11-14",7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0],["2001-11-15",7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0],["2001-11-16",7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0],["2001-11-19",7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0],["2001-11-20",7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,0],["2001-11-21",7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0],["2001-11-26",7.570000171661377,7.570000171661377,7.570000171661377,7.570000171661377,0],["2001-11-27",7.570000171661377,7.570000171661377,7.570000171661377,7.570000171661377,0],["2001-11-28",7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0],["2001-11-29",7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0],["2001-11-30",7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0],["2001-12-03",7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0],["2001-12-04",7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0],["2001-12-05",7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,0],["2001-12-06",7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0],["2001-12-07",7.75,7.75,7.75,7.75,0],["2001-12-10",7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0],["2001-12-11",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2001-12-12",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2001-12-13",7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0],["2001-12-14",7.409999847412109,7.409999847412109,7.409999847412109,7.409999847412109,0],["2001-12-17",7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0],["2001-12-18",7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0],["2001-12-19",6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0],["2001-12-20",7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,0],["2001-12-21",7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0],["2001-12-27",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2001-12-28",7.389999866485596,7.389999866485596,7.389999866485596,7.389999866485596,0],["2002-01-02",7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,0],["2002-01-03",7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0],["2002-01-04",7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0],["2002-01-07",7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,0],["2002-01-08",7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0],["2002-01-09",8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0],["2002-01-10",7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0],["2002-01-11",7.760000228881836,7.760000228881836,7.760000228881836,7.760000228881836,0],["2002-01-14",7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0],["2002-01-15",7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0],["2002-01-16",7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0],["2002-01-17",7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0],["2002-01-18",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2002-01-22",7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0],["2002-01-23",7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0],["2002-01-24",6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,0],["2002-01-25",7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0],["2002-01-28",7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0],["2002-01-29",6.75,6.75,6.75,6.75,0],["2002-01-30",6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,0],["2002-01-31",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2002-02-01",6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0],["2002-02-04",6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0],["2002-02-05",6.340000152587891,6.340000152587891,6.340000152587891,6.340000152587891,0],["2002-02-06",6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0],["2002-02-07",6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0],["2002-02-08",6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,0],["2002-02-11",6.0,6.0,6.0,6.0,0],["2002-02-12",6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0],["2002-02-13",6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0],["2002-02-14",6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0],["2002-02-15",6.25,6.25,6.25,6.25,0],["2002-02-19",6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0],["2002-02-20",6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0],["2002-02-21",6.340000152587891,6.340000152587891,6.340000152587891,6.340000152587891,0],["2002-02-22",6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0],["2002-02-25",6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,0],["2002-02-26",6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0],["2002-02-27",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2002-02-28",5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0],["2002-03-01",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2002-03-04",5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0],["2002-03-05",6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,0],["2002-03-06",6.0,6.0,6.0,6.0,0],["2002-03-07",6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,0],["2002-03-08",6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,0],["2002-03-11",6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0],["2002-03-12",6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0],["2002-03-13",6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0],["2002-03-14",6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0],["2002-03-15",6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0],["2002-03-18",6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0],["2002-03-19",6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0],["2002-03-20",6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,0],["2002-03-21",5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0],["2002-03-22",5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0],["2002-03-25",6.019999980926514,6.019999980926514,6.019999980926514,6.019999980926514,0],["2002-03-26",6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0],["2002-03-27",6.0,6.0,6.0,6.0,0],["2002-03-28",5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0],["2002-04-01",5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0],["2002-04-02",5.829999923706055,5.829999923706055,5.829999923706055,5.829999923706055,0],["2002-04-03",5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,0],["2002-04-04",5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0],["2002-04-05",5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0],["2002-04-08",5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,0],["2002-04-09",5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0],["2002-04-10",5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0],["2002-04-11",5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0],["2002-04-12",5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0],["2002-04-15",5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0],["2002-04-16",5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,0],["2002-04-17",5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,0],["2002-04-18",5.75,5.75,5.75,5.75,0],["2002-04-19",6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0],["2002-04-22",6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0],["2002-04-23",6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0],["2002-04-24",6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0],["2002-04-25",5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0],["2002-04-26",5.829999923706055,5.829999923706055,5.829999923706055,5.829999923706055,0],["2002-04-29",5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0],["2002-04-30",5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0],["2002-05-01",5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0],["2002-05-02",5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0],["2002-05-03",5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,0],["2002-05-06",5.46999979019165,5.46999979019165,5.46999979019165,5.46999979019165,0],["2002-05-07",5.309999942779541,5.309999942779541,5.309999942779541,5.309999942779541,0],["2002-05-08",5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0],["2002-05-09",5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0],["2002-05-10",5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0],["2002-05-13",5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,0],["2002-05-14",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2002-05-15",5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0],["2002-05-16",5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0],["2002-05-17",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2002-05-20",5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0],["2002-05-21",5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0],["2002-05-22",5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0],["2002-05-23",5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0],["2002-05-24",5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0],["2002-05-28",5.670000076293945,5.670000076293945,5.670000076293945,5.670000076293945,0],["2002-05-29",5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0],["2002-05-30",5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0],["2002-05-31",5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0],["2002-06-03",5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0],["2002-06-04",5.75,5.75,5.75,5.75,0],["2002-06-05",5.75,5.75,5.75,5.75,0],["2002-06-06",5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0],["2002-06-07",5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0],["2002-06-10",5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0],["2002-06-11",5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0],["2002-06-12",5.25,5.25,5.25,5.25,0],["2002-06-13",5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0],["2002-06-14",5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,0],["2002-06-17",5.03000020980835,5.03000020980835,5.03000020980835,5.03000020980835,0],["2002-06-18",5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,0],["2002-06-19",5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0],["2002-06-20",5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0],["2002-06-21",4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0],["2002-06-24",5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0],["2002-06-25",5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0],["2002-06-26",5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,0],["2002-06-27",5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0],["2002-06-28",5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0],["2002-07-01",5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,0],["2002-07-02",5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0],["2002-07-03",5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0],["2002-07-08",5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0],["2002-07-09",5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,0],["2002-07-10",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2002-07-11",5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0],["2002-07-12",5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0],["2002-07-15",5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,0],["2002-07-16",5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0],["2002-07-17",5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,0],["2002-07-18",6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0],["2002-07-19",6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,0],["2002-07-22",6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0],["2002-07-23",6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0],["2002-07-24",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2002-07-25",5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0],["2002-07-26",5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0],["2002-07-29",5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,0],["2002-07-30",5.670000076293945,5.670000076293945,5.670000076293945,5.670000076293945,0],["2002-07-31",5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0],["2002-08-01",5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0],["2002-08-02",5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0],["2002-08-05",5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0],["2002-08-06",5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,0],["2002-08-07",5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0],["2002-08-08",5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0],["2002-08-09",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2002-08-12",5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0],["2002-08-13",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2002-08-14",5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0],["2002-08-15",6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0],["2002-08-16",5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0],["2002-08-19",5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0],["2002-08-20",5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0],["2002-08-21",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2002-08-22",5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0],["2002-08-23",5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0],["2002-08-26",5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0],["2002-08-27",5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0],["2002-08-28",5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0],["2002-08-29",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2002-08-30",5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0],["2002-09-03",6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0],["2002-09-04",6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0],["2002-09-05",6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0],["2002-09-06",6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0],["2002-09-09",6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0],["2002-09-10",6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0],["2002-09-11",6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0],["2002-09-12",6.75,6.75,6.75,6.75,0],["2002-09-13",6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0],["2002-09-16",6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0],["2002-09-17",6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0],["2002-09-18",6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0],["2002-09-19",7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0],["2002-09-20",6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0],["2002-09-23",6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,0],["2002-09-24",6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0],["2002-09-25",6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0],["2002-09-26",6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0],["2002-09-27",7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0],["2002-09-30",6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0],["2002-10-01",6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0],["2002-10-02",6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0],["2002-10-03",6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,0],["2002-10-04",6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0],["2002-10-07",6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,0],["2002-10-08",7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0],["2002-10-09",7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0],["2002-10-10",6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0],["2002-10-11",6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,0],["2002-10-14",7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0],["2002-10-15",7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,0],["2002-10-16",6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0],["2002-10-17",7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0],["2002-10-18",7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,0],["2002-10-21",7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0],["2002-10-22",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2002-10-23",7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0],["2002-10-24",7.0,7.0,7.0,7.0,0],["2002-10-25",6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0],["2002-10-28",7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0],["2002-10-29",7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0],["2002-10-30",7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0],["2002-10-31",7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0],["2002-11-01",7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,0],["2002-11-04",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2002-11-05",7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0],["2002-11-06",7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,0],["2002-11-07",7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0],["2002-11-08",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2002-11-11",7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,0],["2002-11-12",7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0],["2002-11-13",6.75,6.75,6.75,6.75,0],["2002-11-14",6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0],["2002-11-15",7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,0],["2002-11-18",6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,0],["2002-11-19",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2002-11-20",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2002-11-21",7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0],["2002-11-22",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2002-11-25",7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0],["2002-11-26",7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0],["2002-11-27",7.409999847412109,7.409999847412109,7.409999847412109,7.409999847412109,0],["2002-12-02",7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0],["2002-12-03",7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,0],["2002-12-04",7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0],["2002-12-05",7.539999961853027,7.539999961853027,7.539999961853027,7.539999961853027,0],["2002-12-06",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2002-12-09",7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,0],["2002-12-10",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2002-12-11",7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0],["2002-12-12",7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0],["2002-12-13",7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0],["2002-12-16",7.5,7.5,7.5,7.5,0],["2002-12-17",7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0],["2002-12-18",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2002-12-19",7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0],["2002-12-20",7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0],["2002-12-23",7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0],["2002-12-24",7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0],["2002-12-27",7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0],["2002-12-30",7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0],["2002-12-31",7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,0],["2003-01-02",7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0],["2003-01-03",7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0],["2003-01-06",7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,0],["2003-01-07",7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0],["2003-01-08",7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0],["2003-01-09",7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,0],["2003-01-10",7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0],["2003-01-13",7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0],["2003-01-14",7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,0],["2003-01-15",7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0],["2003-01-16",7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0],["2003-01-17",7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,0],["2003-01-21",7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,0],["2003-01-22",7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0],["2003-01-23",7.75,7.75,7.75,7.75,0],["2003-01-24",7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0],["2003-01-27",8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0],["2003-01-28",8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0],["2003-01-29",8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0],["2003-01-30",8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0],["2003-01-31",8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,0],["2003-02-03",8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0],["2003-02-04",8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0],["2003-02-05",8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,0],["2003-02-06",8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0],["2003-02-07",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2003-02-10",9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0],["2003-02-11",8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0],["2003-02-12",8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0],["2003-02-13",8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0],["2003-02-14",8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0],["2003-02-19",8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0],["2003-02-20",9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0],["2003-02-21",8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0],["2003-02-24",8.75,8.75,8.75,8.75,0],["2003-02-25",8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0],["2003-02-26",8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,0],["2003-02-27",8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0],["2003-02-28",8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0],["2003-03-03",8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0],["2003-03-04",8.25,8.25,8.25,8.25,0],["2003-03-05",8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0],["2003-03-06",8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0],["2003-03-07",8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,0],["2003-03-10",8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,0],["2003-03-11",8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0],["2003-03-12",7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,0],["2003-03-13",7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0],["2003-03-14",7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0],["2003-03-17",7.78000020980835,7.78000020980835,7.78000020980835,7.78000020980835,0],["2003-03-18",7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,0],["2003-03-19",7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0],["2003-03-20",7.75,7.75,7.75,7.75,0],["2003-03-21",7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0],["2003-03-24",7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0],["2003-03-25",7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0],["2003-03-26",7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,0],["2003-03-27",7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0],["2003-03-28",7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,0],["2003-03-31",7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0],["2003-04-01",7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0],["2003-04-02",7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,0],["2003-04-03",7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0],["2003-04-04",7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,0],["2003-04-07",7.570000171661377,7.570000171661377,7.570000171661377,7.570000171661377,0],["2003-04-08",7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0],["2003-04-09",7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,0],["2003-04-10",7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0],["2003-04-11",7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,0],["2003-04-14",7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,0],["2003-04-15",7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0],["2003-04-16",7.389999866485596,7.389999866485596,7.389999866485596,7.389999866485596,0],["2003-04-17",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2003-04-21",7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0],["2003-04-22",7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,0],["2003-04-23",7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0],["2003-04-24",7.78000020980835,7.78000020980835,7.78000020980835,7.78000020980835,0],["2003-04-25",7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0],["2003-04-28",7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0],["2003-04-29",7.389999866485596,7.389999866485596,7.389999866485596,7.389999866485596,0],["2003-04-30",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2003-05-01",7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0],["2003-05-02",7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,0],["2003-05-05",6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0],["2003-05-06",7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0],["2003-05-07",6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0],["2003-05-08",6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0],["2003-05-09",6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0],["2003-05-12",7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0],["2003-05-13",6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0],["2003-05-14",6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,0],["2003-05-15",6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0],["2003-05-16",6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,0],["2003-05-19",7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,0],["2003-05-20",7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0],["2003-05-21",7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0],["2003-05-22",7.25,7.25,7.25,7.25,0],["2003-05-23",7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,0],["2003-05-27",7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,0],["2003-05-28",6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,0],["2003-05-29",6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,0],["2003-05-30",7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,0],["2003-06-02",6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,0],["2003-06-03",6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0],["2003-06-04",6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0],["2003-06-05",6.519999980926514,6.519999980926514,6.519999980926514,6.519999980926514,0],["2003-06-06",6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0],["2003-06-09",6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0],["2003-06-10",6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0],["2003-06-11",6.539999961853027,6.539999961853027,6.539999961853027,6.539999961853027,0],["2003-06-12",6.429999828338623,6.429999828338623,6.429999828338623,6.429999828338623,0],["2003-06-13",6.519999980926514,6.519999980926514,6.519999980926514,6.519999980926514,0],["2003-06-16",6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0],["2003-06-17",6.5,6.5,6.5,6.5,0],["2003-06-18",6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0],["2003-06-19",6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,0],["2003-06-20",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2003-06-23",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2003-06-24",6.340000152587891,6.340000152587891,6.340000152587891,6.340000152587891,0],["2003-06-25",6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,0],["2003-06-26",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2003-06-27",6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0],["2003-06-30",6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0],["2003-07-01",6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0],["2003-07-02",6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0],["2003-07-03",6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0],["2003-07-07",6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0],["2003-07-08",6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,0],["2003-07-09",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2003-07-10",6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0],["2003-07-11",6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0],["2003-07-14",6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0],["2003-07-15",6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0],["2003-07-16",6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0],["2003-07-17",6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0],["2003-07-18",6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0],["2003-07-21",6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0],["2003-07-22",7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0],["2003-07-23",6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0],["2003-07-24",6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,0],["2003-07-25",6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,0],["2003-07-28",7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0],["2003-07-29",7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0],["2003-07-30",7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0],["2003-07-31",7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0],["2003-08-01",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2003-08-04",7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0],["2003-08-05",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2003-08-06",7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0],["2003-08-07",6.789999961853027,6.789999961853027,6.789999961853027,6.789999961853027,0],["2003-08-08",6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0],["2003-08-11",6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0],["2003-08-12",6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0],["2003-08-13",6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0],["2003-08-14",6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0],["2003-08-15",6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0],["2003-08-18",6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,0],["2003-08-19",6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,0],["2003-08-20",6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,0],["2003-08-21",6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0],["2003-08-22",6.539999961853027,6.539999961853027,6.539999961853027,6.539999961853027,0],["2003-08-25",6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0],["2003-08-26",6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0],["2003-08-27",6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0],["2003-08-28",6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0],["2003-08-29",6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0],["2003-09-02",6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0],["2003-09-03",6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0],["2003-09-04",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2003-09-05",6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0],["2003-09-08",6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,0],["2003-09-09",5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0],["2003-09-10",6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0],["2003-09-11",6.0,6.0,6.0,6.0,0],["2003-09-12",6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0],["2003-09-15",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2003-09-16",5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0],["2003-09-17",5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0],["2003-09-18",6.0,6.0,6.0,6.0,0],["2003-09-19",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2003-09-22",6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0],["2003-09-23",6.019999980926514,6.019999980926514,6.019999980926514,6.019999980926514,0],["2003-09-24",6.0,6.0,6.0,6.0,0],["2003-09-25",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2003-09-26",5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0],["2003-09-29",6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0],["2003-09-30",6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0],["2003-10-01",6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0],["2003-10-02",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2003-10-03",6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,0],["2003-10-06",6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0],["2003-10-07",6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0],["2003-10-08",6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0],["2003-10-09",6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,0],["2003-10-10",5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0],["2003-10-13",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2003-10-14",5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0],["2003-10-15",6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0],["2003-10-16",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2003-10-17",5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0],["2003-10-20",6.019999980926514,6.019999980926514,6.019999980926514,6.019999980926514,0],["2003-10-21",6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0],["2003-10-22",5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0],["2003-10-23",5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0],["2003-10-24",6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0],["2003-10-27",6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0],["2003-10-28",6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0],["2003-10-29",6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0],["2003-10-30",6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0],["2003-10-31",5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0],["2003-11-03",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2003-11-04",5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0],["2003-11-05",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2003-11-06",6.019999980926514,6.019999980926514,6.019999980926514,6.019999980926514,0],["2003-11-07",6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0],["2003-11-10",6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0],["2003-11-11",6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0],["2003-11-12",6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0],["2003-11-13",6.340000152587891,6.340000152587891,6.340000152587891,6.340000152587891,0],["2003-11-14",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2003-11-17",6.320000171661377,6.320000171661377,6.320000171661377,6.320000171661377,0],["2003-11-18",6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0],["2003-11-19",6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0],["2003-11-20",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2003-11-21",6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0],["2003-11-24",6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0],["2003-11-25",6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0],["2003-11-26",6.25,6.25,6.25,6.25,0],["2003-12-01",6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0],["2003-12-02",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2003-12-03",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2003-12-04",6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0],["2003-12-05",6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0],["2003-12-08",6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0],["2003-12-09",6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0],["2003-12-10",6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0],["2003-12-11",6.75,6.75,6.75,6.75,0],["2003-12-12",6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0],["2003-12-15",6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0],["2003-12-16",6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0],["2003-12-17",6.539999961853027,6.539999961853027,6.539999961853027,6.539999961853027,0],["2003-12-18",6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0],["2003-12-19",6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0],["2003-12-22",5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0],["2003-12-23",5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0],["2003-12-24",5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0],["2003-12-29",5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0],["2003-12-30",5.75,5.75,5.75,5.75,0],["2003-12-31",5.670000076293945,5.670000076293945,5.670000076293945,5.670000076293945,0],["2004-01-05",5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0],["2004-01-06",5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0],["2004-01-07",5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0],["2004-01-08",5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0],["2004-01-09",5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0],["2004-01-12",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2004-01-13",5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0],["2004-01-14",5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0],["2004-01-15",5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,0],["2004-01-16",5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0],["2004-01-20",5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0],["2004-01-21",5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0],["2004-01-22",5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,0],["2004-01-23",5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0],["2004-01-26",5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0],["2004-01-27",5.75,5.75,5.75,5.75,0],["2004-01-28",5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0],["2004-01-29",5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0],["2004-01-30",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2004-02-02",5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0],["2004-02-03",5.75,5.75,5.75,5.75,0],["2004-02-04",5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0],["2004-02-05",5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0],["2004-02-06",5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0],["2004-02-09",5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,0],["2004-02-10",5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0],["2004-02-11",5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0],["2004-02-12",5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0],["2004-02-13",5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0],["2004-02-17",5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0],["2004-02-18",5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0],["2004-02-19",5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,0],["2004-02-20",5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0],["2004-02-23",5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0],["2004-02-24",5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0],["2004-02-25",5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,0],["2004-02-26",6.019999980926514,6.019999980926514,6.019999980926514,6.019999980926514,0],["2004-02-27",6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0],["2004-03-01",6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0],["2004-03-02",6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0],["2004-03-03",6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,0],["2004-03-04",6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0],["2004-03-05",6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0],["2004-03-08",6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0],["2004-03-09",6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0],["2004-03-10",6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0],["2004-03-11",6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0],["2004-03-12",6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0],["2004-03-15",6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,0],["2004-03-16",6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0],["2004-03-17",6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,0],["2004-03-18",6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0],["2004-03-19",6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,0],["2004-03-22",6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0],["2004-03-23",7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0],["2004-03-24",7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0],["2004-03-25",6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0],["2004-03-26",6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0],["2004-03-29",6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0],["2004-03-30",6.320000171661377,6.320000171661377,6.320000171661377,6.320000171661377,0],["2004-03-31",6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0],["2004-04-01",6.25,6.25,6.25,6.25,0],["2004-04-02",6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0],["2004-04-05",6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0],["2004-04-06",6.429999828338623,6.429999828338623,6.429999828338623,6.429999828338623,0],["2004-04-07",6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0],["2004-04-08",6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0],["2004-04-12",6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0],["2004-04-13",6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0],["2004-04-14",6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0],["2004-04-15",6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0],["2004-04-16",6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0],["2004-04-19",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2004-04-20",6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0],["2004-04-21",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2004-04-22",6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0],["2004-04-23",6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0],["2004-04-26",6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,0],["2004-04-27",6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0],["2004-04-28",6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0],["2004-04-29",6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0],["2004-04-30",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2004-05-03",6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0],["2004-05-04",6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0],["2004-05-05",6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0],["2004-05-06",6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0],["2004-05-07",6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0],["2004-05-10",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2004-05-11",6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0],["2004-05-12",6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0],["2004-05-13",6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0],["2004-05-14",6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0],["2004-05-17",6.5,6.5,6.5,6.5,0],["2004-05-18",6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0],["2004-05-19",6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,0],["2004-05-20",6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0],["2004-05-21",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2004-05-24",6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0],["2004-05-25",6.75,6.75,6.75,6.75,0],["2004-05-26",6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,0],["2004-05-27",6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0],["2004-05-28",7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0],["2004-06-01",7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0],["2004-06-02",7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0],["2004-06-03",7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0],["2004-06-04",7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0],["2004-06-07",7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0],["2004-06-08",6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0],["2004-06-09",6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,0],["2004-06-10",6.75,6.75,6.75,6.75,0],["2004-06-14",6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0],["2004-06-15",6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0],["2004-06-16",7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0],["2004-06-17",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2004-06-18",6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,0],["2004-06-21",7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0],["2004-06-22",7.0,7.0,7.0,7.0,0],["2004-06-23",7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0],["2004-06-24",7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0],["2004-06-25",7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0],["2004-06-28",7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0],["2004-06-29",7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,0],["2004-06-30",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2004-07-01",7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,0],["2004-07-02",7.960000038146973,7.960000038146973,7.960000038146973,7.960000038146973,0],["2004-07-06",8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0],["2004-07-07",8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,0],["2004-07-08",8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0],["2004-07-09",8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,0],["2004-07-12",8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0],["2004-07-13",8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0],["2004-07-14",8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,0],["2004-07-15",8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0],["2004-07-16",8.25,8.25,8.25,8.25,0],["2004-07-19",8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0],["2004-07-20",8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,0],["2004-07-21",8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0],["2004-07-22",7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0],["2004-07-23",8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,0],["2004-07-26",8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0],["2004-07-27",8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0],["2004-07-28",8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,0],["2004-07-29",8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0],["2004-07-30",8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0],["2004-08-02",8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,0],["2004-08-03",8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0],["2004-08-04",8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0],["2004-08-05",8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0],["2004-08-06",8.170000076293945,8.170000076293945,8.170000076293945,8.170000076293945,0],["2004-08-09",8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0],["2004-08-10",7.929999828338623,7.929999828338623,7.929999828338623,7.929999828338623,0],["2004-08-11",7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0],["2004-08-12",7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,0],["2004-08-13",7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,0],["2004-08-16",7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0],["2004-08-17",7.539999961853027,7.539999961853027,7.539999961853027,7.539999961853027,0],["2004-08-18",7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,0],["2004-08-19",7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0],["2004-08-20",7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0],["2004-08-23",7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,0],["2004-08-24",7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0],["2004-08-25",7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0],["2004-08-26",7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0],["2004-08-27",7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,0],["2004-08-30",7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0],["2004-08-31",7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0],["2004-09-01",8.170000076293945,8.170000076293945,8.170000076293945,8.170000076293945,0],["2004-09-02",8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0],["2004-09-03",8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0],["2004-09-07",7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0],["2004-09-08",7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0],["2004-09-09",7.75,7.75,7.75,7.75,0],["2004-09-10",7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,0],["2004-09-13",7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,0],["2004-09-14",7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,0],["2004-09-15",7.75,7.75,7.75,7.75,0],["2004-09-16",7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,0],["2004-09-17",7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,0],["2004-09-20",7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0],["2004-09-21",7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,0],["2004-09-22",7.760000228881836,7.760000228881836,7.760000228881836,7.760000228881836,0],["2004-09-23",7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0],["2004-09-24",7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,0],["2004-09-27",8.25,8.25,8.25,8.25,0],["2004-09-28",8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0],["2004-09-29",8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,0],["2004-09-30",8.5,8.5,8.5,8.5,0],["2004-10-01",8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0],["2004-10-04",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2004-10-05",9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0],["2004-10-06",8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0],["2004-10-07",8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0],["2004-10-08",9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0],["2004-10-11",9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,0],["2004-10-12",9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0],["2004-10-13",9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0],["2004-10-14",9.25,9.25,9.25,9.25,0],["2004-10-15",9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0],["2004-10-18",8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0],["2004-10-19",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2004-10-20",9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,0],["2004-10-21",9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0],["2004-10-22",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2004-10-25",8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0],["2004-10-26",8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0],["2004-10-27",8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0],["2004-10-28",8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0],["2004-10-29",8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0],["2004-11-01",8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0],["2004-11-02",8.5,8.5,8.5,8.5,0],["2004-11-03",8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0],["2004-11-04",8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0],["2004-11-05",8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0],["2004-11-08",8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0],["2004-11-09",8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,0],["2004-11-10",8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0],["2004-11-11",8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0],["2004-11-12",8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0],["2004-11-15",8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0],["2004-11-16",8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0],["2004-11-17",8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0],["2004-11-18",8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0],["2004-11-19",8.75,8.75,8.75,8.75,0],["2004-11-22",8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0],["2004-11-23",8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0],["2004-11-24",8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0],["2004-11-29",8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0],["2004-11-30",8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0],["2004-12-01",8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0],["2004-12-02",8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219,0],["2004-12-03",8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0],["2004-12-06",8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0],["2004-12-07",8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0],["2004-12-08",8.739999771118164,8.739999771118164,8.739999771118164,8.739999771118164,0],["2004-12-09",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2004-12-10",8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0],["2004-12-13",8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,0],["2004-12-14",8.59000015258789,8.59000015258789,8.59000015258789,8.59000015258789,0],["2004-12-15",8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0],["2004-12-16",8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0],["2004-12-17",8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,0],["2004-12-20",8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0],["2004-12-21",8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0],["2004-12-22",8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0],["2004-12-23",8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0],["2004-12-27",8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0],["2004-12-28",9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0],["2004-12-29",9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0],["2004-12-30",9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,0],["2005-01-03",9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0],["2005-01-04",9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0],["2005-01-05",8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,0],["2005-01-06",8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0],["2005-01-07",8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,0],["2005-01-10",8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0],["2005-01-11",8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0],["2005-01-12",8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,0],["2005-01-13",8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0],["2005-01-14",8.829999923706055,8.829999923706055,8.829999923706055,8.829999923706055,0],["2005-01-18",8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0],["2005-01-19",8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0],["2005-01-20",8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0],["2005-01-21",8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0],["2005-01-24",8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0],["2005-01-25",8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,0],["2005-01-26",9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0],["2005-01-27",9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0],["2005-01-28",9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0],["2005-01-31",9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0],["2005-02-01",8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0],["2005-02-02",8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0],["2005-02-03",8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,0],["2005-02-04",9.079999923706055,9.079999923706055,9.079999923706055,9.079999923706055,0],["2005-02-07",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2005-02-08",9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0],["2005-02-09",9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,0],["2005-02-10",9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0],["2005-02-11",9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,0],["2005-02-14",9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0],["2005-02-15",9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0],["2005-02-16",8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0],["2005-02-17",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2005-02-18",8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0],["2005-02-22",8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0],["2005-02-23",8.90999984741211,8.90999984741211,8.90999984741211,8.90999984741211,0],["2005-02-24",8.75,8.75,8.75,8.75,0],["2005-02-25",8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,0],["2005-02-28",8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0],["2005-03-01",9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0],["2005-03-02",9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,0],["2005-03-03",8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,0],["2005-03-04",8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0],["2005-03-07",8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0],["2005-03-08",8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0],["2005-03-09",9.0,9.0,9.0,9.0,0],["2005-03-10",8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0],["2005-03-11",9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0],["2005-03-14",9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,0],["2005-03-15",9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0],["2005-03-16",9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0],["2005-03-17",9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0],["2005-03-18",9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0],["2005-03-21",8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0],["2005-03-22",8.75,8.75,8.75,8.75,0],["2005-03-23",8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0],["2005-03-24",8.670000076293945,8.670000076293945,8.670000076293945,8.670000076293945,0],["2005-03-28",8.609999656677246,8.609999656677246,8.609999656677246,8.609999656677246,0],["2005-03-29",8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0],["2005-03-30",8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0],["2005-03-31",8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0],["2005-04-01",8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0],["2005-04-04",8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211,0],["2005-04-05",8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0],["2005-04-06",8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,0],["2005-04-07",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2005-04-08",8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0],["2005-04-11",8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0],["2005-04-12",8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0],["2005-04-13",8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0],["2005-04-14",8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0],["2005-04-15",8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0],["2005-04-18",8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0],["2005-04-19",8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0],["2005-04-20",8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0],["2005-04-21",8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0],["2005-04-22",8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0],["2005-04-25",8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,0],["2005-04-26",8.5,8.5,8.5,8.5,0],["2005-04-27",8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0],["2005-04-28",8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0],["2005-04-29",8.609999656677246,8.609999656677246,8.609999656677246,8.609999656677246,0],["2005-05-02",8.680000305175781,8.680000305175781,8.680000305175781,8.680000305175781,0],["2005-05-03",8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0],["2005-05-04",8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0],["2005-05-05",8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,0],["2005-05-06",8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0],["2005-05-09",8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,0],["2005-05-10",8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,0],["2005-05-11",8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0],["2005-05-12",8.260000228881836,8.260000228881836,8.260000228881836,8.260000228881836,0],["2005-05-13",8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0],["2005-05-16",8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0],["2005-05-17",8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0],["2005-05-18",8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0],["2005-05-19",8.529999732971191,8.529999732971191,8.529999732971191,8.529999732971191,0],["2005-05-20",8.59000015258789,8.59000015258789,8.59000015258789,8.59000015258789,0],["2005-05-23",8.680000305175781,8.680000305175781,8.680000305175781,8.680000305175781,0],["2005-05-24",8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,0],["2005-05-25",8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0],["2005-05-26",8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0],["2005-05-27",8.75,8.75,8.75,8.75,0],["2005-05-31",8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0],["2005-06-01",8.680000305175781,8.680000305175781,8.680000305175781,8.680000305175781,0],["2005-06-02",8.670000076293945,8.670000076293945,8.670000076293945,8.670000076293945,0],["2005-06-03",8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0],["2005-06-06",8.829999923706055,8.829999923706055,8.829999923706055,8.829999923706055,0],["2005-06-07",8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0],["2005-06-08",8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0],["2005-06-09",8.90999984741211,8.90999984741211,8.90999984741211,8.90999984741211,0],["2005-06-10",8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0],["2005-06-13",8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0],["2005-06-14",8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0],["2005-06-15",8.680000305175781,8.680000305175781,8.680000305175781,8.680000305175781,0],["2005-06-16",8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0],["2005-06-17",8.90999984741211,8.90999984741211,8.90999984741211,8.90999984741211,0],["2005-06-20",8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,0],["2005-06-21",8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,0],["2005-06-22",8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0],["2005-06-23",9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,0],["2005-06-24",8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0],["2005-06-27",9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0],["2005-06-28",9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,0],["2005-06-29",9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0],["2005-06-30",9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0],["2005-07-01",9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0],["2005-07-05",9.390000343322754,9.390000343322754,9.390000343322754,9.390000343322754,0],["2005-07-06",9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0],["2005-07-07",9.369999885559082,9.369999885559082,9.369999885559082,9.369999885559082,0],["2005-07-08",9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0],["2005-07-11",9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,0],["2005-07-12",9.5,9.5,9.5,9.5,0],["2005-07-13",9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,0],["2005-07-14",9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0],["2005-07-15",9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0],["2005-07-18",9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0],["2005-07-19",9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0],["2005-07-20",9.40999984741211,9.40999984741211,9.40999984741211,9.40999984741211,0],["2005-07-21",9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0],["2005-07-22",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2005-07-25",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2005-07-26",9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0],["2005-07-27",9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0],["2005-07-28",9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0],["2005-07-29",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2005-08-01",9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0],["2005-08-02",10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0],["2005-08-03",10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0],["2005-08-04",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2005-08-05",10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0],["2005-08-08",10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0],["2005-08-09",9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0],["2005-08-10",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2005-08-11",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2005-08-12",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2005-08-15",9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0],["2005-08-16",9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,0],["2005-08-17",9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0],["2005-08-18",9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,0],["2005-08-19",9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0],["2005-08-22",9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0],["2005-08-23",9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,0],["2005-08-24",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2005-08-25",9.729999542236328,9.729999542236328,9.729999542236328,9.729999542236328,0],["2005-08-26",9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0],["2005-08-29",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2005-08-30",10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0],["2005-08-31",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2005-09-01",10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0],["2005-09-02",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2005-09-06",10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0],["2005-09-07",10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,0],["2005-09-08",10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0],["2005-09-09",10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0],["2005-09-12",10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0],["2005-09-13",10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0],["2005-09-14",10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0],["2005-09-15",10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0],["2005-09-16",10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0],["2005-09-19",10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0],["2005-09-20",10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0],["2005-09-21",10.25,10.25,10.25,10.25,0],["2005-09-22",10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0],["2005-09-23",10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0],["2005-09-26",10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0],["2005-09-27",10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,0],["2005-09-28",11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0],["2005-09-29",10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0],["2005-09-30",10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,0],["2005-10-03",11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,0],["2005-10-04",11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0],["2005-10-05",11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0],["2005-10-06",11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0],["2005-10-07",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2005-10-10",11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0],["2005-10-11",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2005-10-12",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2005-10-13",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2005-10-14",11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0],["2005-10-17",11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,0],["2005-10-18",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2005-10-19",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2005-10-20",11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,0],["2005-10-21",11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0],["2005-10-24",11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,0],["2005-10-25",11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0],["2005-10-26",11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0],["2005-10-27",11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0],["2005-10-28",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2005-10-31",11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,0],["2005-11-01",11.25,11.25,11.25,11.25,0],["2005-11-02",11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0],["2005-11-03",11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,0],["2005-11-04",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2005-11-07",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2005-11-08",11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0],["2005-11-09",11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0],["2005-11-10",11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0],["2005-11-11",11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0],["2005-11-14",11.75,11.75,11.75,11.75,0],["2005-11-15",12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0],["2005-11-16",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2005-11-17",12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0],["2005-11-18",11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,0],["2005-11-21",12.069999694824219,12.069999694824219,12.069999694824219,12.069999694824219,0],["2005-11-22",12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0],["2005-11-23",12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0],["2005-11-28",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2005-11-29",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2005-11-30",12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0],["2005-12-01",12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,0],["2005-12-02",12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,0],["2005-12-05",13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0],["2005-12-06",13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,0],["2005-12-07",13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0],["2005-12-08",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2005-12-09",13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,0],["2005-12-12",13.960000038146973,13.960000038146973,13.960000038146973,13.960000038146973,0],["2005-12-13",13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0],["2005-12-14",13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,0],["2005-12-15",13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0],["2005-12-16",14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0],["2005-12-19",14.329999923706055,14.329999923706055,14.329999923706055,14.329999923706055,0],["2005-12-20",14.210000038146973,14.210000038146973,14.210000038146973,14.210000038146973,0],["2005-12-21",14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0],["2005-12-22",14.5,14.5,14.5,14.5,0],["2005-12-23",14.630000114440918,14.630000114440918,14.630000114440918,14.630000114440918,0],["2005-12-27",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2005-12-28",14.609999656677246,14.609999656677246,14.609999656677246,14.609999656677246,0],["2005-12-29",14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0],["2005-12-30",14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0],["2006-01-03",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2006-01-04",14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0],["2006-01-05",14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0],["2006-01-06",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2006-01-09",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2006-01-10",14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0],["2006-01-11",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2006-01-12",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2006-01-13",15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,0],["2006-01-17",15.569999694824219,15.569999694824219,15.569999694824219,15.569999694824219,0],["2006-01-18",15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0],["2006-01-19",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2006-01-20",17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0],["2006-01-23",17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0],["2006-01-24",17.889999389648438,17.889999389648438,17.889999389648438,17.889999389648438,0],["2006-01-25",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2006-01-26",18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0],["2006-01-27",18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0],["2006-01-30",18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0],["2006-01-31",18.020000457763672,18.020000457763672,18.020000457763672,18.020000457763672,0],["2006-02-01",18.290000915527344,18.290000915527344,18.290000915527344,18.290000915527344,0],["2006-02-02",19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0],["2006-02-03",19.299999237060547,19.299999237060547,19.299999237060547,19.299999237060547,0],["2006-02-06",18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0],["2006-02-07",18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0],["2006-02-08",18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0],["2006-02-09",18.139999389648438,18.139999389648438,18.139999389648438,18.139999389648438,0],["2006-02-10",17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0],["2006-02-13",17.75,17.75,17.75,17.75,0],["2006-02-14",17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0],["2006-02-15",17.920000076293945,17.920000076293945,17.920000076293945,17.920000076293945,0],["2006-02-16",17.459999084472656,17.459999084472656,17.459999084472656,17.459999084472656,0],["2006-02-17",17.329999923706055,17.329999923706055,17.329999923706055,17.329999923706055,0],["2006-02-21",17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0],["2006-02-22",18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0],["2006-02-23",17.5,17.5,17.5,17.5,0],["2006-02-24",17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0],["2006-02-27",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["2006-02-28",16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,0],["2006-03-01",16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0],["2006-03-02",16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0],["2006-03-03",17.229999542236328,17.229999542236328,17.229999542236328,17.229999542236328,0],["2006-03-06",17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0],["2006-03-07",17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0],["2006-03-08",16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0],["2006-03-09",16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0],["2006-03-10",16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0],["2006-03-13",16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0],["2006-03-14",16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0],["2006-03-15",16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0],["2006-03-16",16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0],["2006-03-17",16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0],["2006-03-20",16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0],["2006-03-21",17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0],["2006-03-22",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2006-03-23",16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0],["2006-03-24",17.1299991607666,17.1299991607666,17.1299991607666,17.1299991607666,0],["2006-03-27",17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0],["2006-03-28",18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0],["2006-03-29",18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0],["2006-03-30",18.270000457763672,18.270000457763672,18.270000457763672,18.270000457763672,0],["2006-03-31",17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0],["2006-04-03",18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0],["2006-04-04",17.959999084472656,17.959999084472656,17.959999084472656,17.959999084472656,0],["2006-04-05",17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0],["2006-04-06",17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0],["2006-04-07",17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0],["2006-04-10",17.010000228881836,17.010000228881836,17.010000228881836,17.010000228881836,0],["2006-04-11",17.0,17.0,17.0,17.0,0],["2006-04-12",16.760000228881836,16.760000228881836,16.760000228881836,16.760000228881836,0],["2006-04-13",16.489999771118164,16.489999771118164,16.489999771118164,16.489999771118164,0],["2006-04-17",16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0],["2006-04-18",17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0],["2006-04-19",17.43000030517578,17.43000030517578,17.43000030517578,17.43000030517578,0],["2006-04-20",17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0],["2006-04-21",17.209999084472656,17.209999084472656,17.209999084472656,17.209999084472656,0],["2006-04-24",17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0],["2006-04-25",16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0],["2006-04-26",16.81999969482422,16.81999969482422,16.81999969482422,16.81999969482422,0],["2006-04-27",16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0],["2006-04-28",17.1299991607666,17.1299991607666,17.1299991607666,17.1299991607666,0],["2006-05-01",17.729999542236328,17.729999542236328,17.729999542236328,17.729999542236328,0],["2006-05-02",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2006-05-03",17.690000534057617,17.690000534057617,17.690000534057617,17.690000534057617,0],["2006-05-04",17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0],["2006-05-05",17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0],["2006-05-08",17.25,17.25,17.25,17.25,0],["2006-05-09",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2006-05-10",17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0],["2006-05-11",17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0],["2006-05-12",17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0],["2006-05-15",17.170000076293945,17.170000076293945,17.170000076293945,17.170000076293945,0],["2006-05-16",17.030000686645508,17.030000686645508,17.030000686645508,17.030000686645508,0],["2006-05-17",16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,0],["2006-05-18",16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0],["2006-05-19",16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0],["2006-05-22",16.389999389648438,16.389999389648438,16.389999389648438,16.389999389648438,0],["2006-05-23",16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0],["2006-05-24",16.209999084472656,16.209999084472656,16.209999084472656,16.209999084472656,0],["2006-05-25",16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0],["2006-05-26",15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0],["2006-05-30",15.90999984741211,15.90999984741211,15.90999984741211,15.90999984741211,0],["2006-05-31",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["2006-06-01",15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0],["2006-06-02",15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,0],["2006-06-05",15.390000343322754,15.390000343322754,15.390000343322754,15.390000343322754,0],["2006-06-06",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["2006-06-07",15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0],["2006-06-08",15.029999732971191,15.029999732971191,15.029999732971191,15.029999732971191,0],["2006-06-09",15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0],["2006-06-12",14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0],["2006-06-13",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2006-06-14",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2006-06-15",15.0,15.0,15.0,15.0,0],["2006-06-16",15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0],["2006-06-19",14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0],["2006-06-20",15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,0],["2006-06-21",15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0],["2006-06-22",15.75,15.75,15.75,15.75,0],["2006-06-23",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2006-06-26",15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0],["2006-06-27",15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0],["2006-06-28",15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0],["2006-06-29",15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0],["2006-06-30",15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0],["2006-07-03",16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0],["2006-07-05",17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0],["2006-07-06",17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0],["2006-07-07",16.8700008392334,16.8700008392334,16.8700008392334,16.8700008392334,0],["2006-07-10",16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0],["2006-07-11",16.56999969482422,16.56999969482422,16.56999969482422,16.56999969482422,0],["2006-07-12",16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0],["2006-07-13",16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0],["2006-07-14",15.970000267028809,15.970000267028809,15.970000267028809,15.970000267028809,0],["2006-07-17",15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0],["2006-07-18",15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0],["2006-07-19",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2006-07-20",15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0],["2006-07-21",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2006-07-24",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2006-07-25",15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0],["2006-07-26",15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0],["2006-07-27",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2006-07-28",14.760000228881836,14.760000228881836,14.760000228881836,14.760000228881836,0],["2006-07-31",14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0],["2006-08-01",14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0],["2006-08-02",14.529999732971191,14.529999732971191,14.529999732971191,14.529999732971191,0],["2006-08-03",14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0],["2006-08-04",14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0],["2006-08-07",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2006-08-08",13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0],["2006-08-09",14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0],["2006-08-10",13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0],["2006-08-11",13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0],["2006-08-14",12.5,12.5,12.5,12.5,0],["2006-08-15",12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0],["2006-08-16",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2006-08-17",12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0],["2006-08-18",12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0],["2006-08-21",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2006-08-22",12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0],["2006-08-23",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2006-08-24",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2006-08-25",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2006-08-28",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2006-08-29",11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0],["2006-08-30",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2006-08-31",11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0],["2006-09-01",11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,0],["2006-09-05",11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,0],["2006-09-06",11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0],["2006-09-07",11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0],["2006-09-08",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2006-09-11",11.40999984741211,11.40999984741211,11.40999984741211,11.40999984741211,0],["2006-09-12",11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0],["2006-09-13",12.369999885559082,12.369999885559082,12.369999885559082,12.369999885559082,0],["2006-09-14",12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0],["2006-09-15",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2006-09-18",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2006-09-19",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2006-09-20",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2006-09-21",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2006-09-22",10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0],["2006-09-25",9.75,9.75,9.75,9.75,0],["2006-09-26",10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0],["2006-09-27",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2006-09-28",10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0],["2006-09-29",10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0],["2006-10-02",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2006-10-03",10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0],["2006-10-04",11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0],["2006-10-05",11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0],["2006-10-06",11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,0],["2006-10-09",11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0],["2006-10-10",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2006-10-11",11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0],["2006-10-12",11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0],["2006-10-13",11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0],["2006-10-16",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2006-10-17",12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0],["2006-10-18",11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0],["2006-10-19",11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0],["2006-10-20",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2006-10-23",11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0],["2006-10-24",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2006-10-25",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2006-10-26",11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0],["2006-10-27",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2006-10-30",11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,0],["2006-10-31",11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0],["2006-11-01",11.5,11.5,11.5,11.5,0],["2006-11-02",11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,0],["2006-11-03",11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,0],["2006-11-06",11.75,11.75,11.75,11.75,0],["2006-11-07",11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0],["2006-11-08",11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0],["2006-11-09",12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0],["2006-11-10",11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0],["2006-11-13",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2006-11-14",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2006-11-15",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2006-11-16",11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,0],["2006-11-17",11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0],["2006-11-20",11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,0],["2006-11-21",11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0],["2006-11-22",11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0],["2006-11-27",11.8100004196167,11.8100004196167,11.8100004196167,11.8100004196167,0],["2006-11-28",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2006-11-29",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2006-11-30",12.369999885559082,12.369999885559082,12.369999885559082,12.369999885559082,0],["2006-12-01",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2006-12-04",11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0],["2006-12-05",11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0],["2006-12-06",11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,0],["2006-12-07",11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0],["2006-12-08",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2006-12-11",11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0],["2006-12-12",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2006-12-13",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2006-12-14",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2006-12-15",11.5,11.5,11.5,11.5,0],["2006-12-18",12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,0],["2006-12-19",12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0],["2006-12-20",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2006-12-21",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2006-12-22",11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0],["2006-12-26",11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0],["2006-12-27",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2006-12-28",11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0],["2006-12-29",11.75,11.75,11.75,11.75,0],["2007-01-03",11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0],["2007-01-04",11.270000457763672,11.270000457763672,11.270000457763672,11.270000457763672,0],["2007-01-05",11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0],["2007-01-08",11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0],["2007-01-09",11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0],["2007-01-10",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2007-01-11",11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0],["2007-01-12",10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0],["2007-01-16",10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0],["2007-01-17",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2007-01-18",10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0],["2007-01-19",10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0],["2007-01-22",10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0],["2007-01-23",10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,0],["2007-01-24",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2007-01-25",10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0],["2007-01-26",10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,0],["2007-01-29",10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0],["2007-01-30",10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0],["2007-01-31",10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0],["2007-02-01",10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0],["2007-02-02",10.5,10.5,10.5,10.5,0],["2007-02-05",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2007-02-06",10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0],["2007-02-07",10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0],["2007-02-08",10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0],["2007-02-09",10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0],["2007-02-12",10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0],["2007-02-13",10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0],["2007-02-14",10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0],["2007-02-15",11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,0],["2007-02-16",11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0],["2007-02-20",10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,0],["2007-02-21",10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0],["2007-02-22",11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0],["2007-02-23",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2007-02-26",11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0],["2007-02-27",11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,0],["2007-02-28",11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,0],["2007-03-01",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2007-03-02",11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0],["2007-03-05",10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0],["2007-03-06",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2007-03-07",10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0],["2007-03-08",10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0],["2007-03-09",10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0],["2007-03-12",10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0],["2007-03-13",10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0],["2007-03-14",10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0],["2007-03-15",10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0],["2007-03-16",10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0],["2007-03-19",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2007-03-20",10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0],["2007-03-21",10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0],["2007-03-22",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2007-03-23",10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0],["2007-03-26",10.0,10.0,10.0,10.0,0],["2007-03-27",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2007-03-28",10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0],["2007-03-29",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2007-03-30",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2007-04-02",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2007-04-03",9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0],["2007-04-04",9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0],["2007-04-05",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2007-04-09",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2007-04-10",9.75,9.75,9.75,9.75,0],["2007-04-11",9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0],["2007-04-12",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2007-04-13",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2007-04-16",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2007-04-17",9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0],["2007-04-18",9.420000076293945,9.420000076293945,9.420000076293945,9.420000076293945,0],["2007-04-19",9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0],["2007-04-20",9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0],["2007-04-23",9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0],["2007-04-24",9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0],["2007-04-25",9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0],["2007-04-26",9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0],["2007-04-27",9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0],["2007-04-30",9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,0],["2007-05-01",9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0],["2007-05-02",9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0],["2007-05-03",9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0],["2007-05-04",9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0],["2007-05-07",9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0],["2007-05-08",9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0],["2007-05-09",9.3100004196167,9.3100004196167,9.3100004196167,9.3100004196167,0],["2007-05-10",9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0],["2007-05-11",9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0],["2007-05-14",9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,0],["2007-05-15",8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0],["2007-05-16",8.680000305175781,8.680000305175781,8.680000305175781,8.680000305175781,0],["2007-05-17",8.680000305175781,8.680000305175781,8.680000305175781,8.680000305175781,0],["2007-05-18",8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0],["2007-05-21",8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0],["2007-05-22",8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0],["2007-05-23",8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,0],["2007-05-24",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2007-05-25",9.420000076293945,9.420000076293945,9.420000076293945,9.420000076293945,0],["2007-05-29",9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0],["2007-05-30",9.369999885559082,9.369999885559082,9.369999885559082,9.369999885559082,0],["2007-05-31",9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0],["2007-06-01",9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,0],["2007-06-04",8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,0],["2007-06-05",8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0],["2007-06-06",8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0],["2007-06-07",8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0],["2007-06-08",8.609999656677246,8.609999656677246,8.609999656677246,8.609999656677246,0],["2007-06-11",8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0],["2007-06-12",8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0],["2007-06-13",8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0],["2007-06-14",8.470000267028809,8.470000267028809,8.470000267028809,8.470000267028809,0],["2007-06-15",8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0],["2007-06-18",9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0],["2007-06-19",9.0,9.0,9.0,9.0,0],["2007-06-20",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2007-06-21",9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,0],["2007-06-22",9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0],["2007-06-25",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2007-06-26",9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0],["2007-06-27",9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,0],["2007-06-28",9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0],["2007-06-29",9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0],["2007-07-02",9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,0],["2007-07-03",9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,0],["2007-07-05",9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0],["2007-07-06",9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0],["2007-07-09",9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0],["2007-07-10",9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0],["2007-07-11",9.75,9.75,9.75,9.75,0],["2007-07-12",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2007-07-13",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2007-07-16",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2007-07-17",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2007-07-18",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2007-07-19",10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0],["2007-07-20",10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0],["2007-07-23",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2007-07-24",10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0],["2007-07-25",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2007-07-26",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2007-07-27",9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0],["2007-07-30",10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0],["2007-07-31",10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0],["2007-08-01",10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0],["2007-08-02",10.25,10.25,10.25,10.25,0],["2007-08-03",10.25,10.25,10.25,10.25,0],["2007-08-06",9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0],["2007-08-07",9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0],["2007-08-08",9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0],["2007-08-09",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2007-08-10",9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0],["2007-08-13",9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0],["2007-08-14",9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,0],["2007-08-15",9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0],["2007-08-16",9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0],["2007-08-17",9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0],["2007-08-20",9.420000076293945,9.420000076293945,9.420000076293945,9.420000076293945,0],["2007-08-21",9.3100004196167,9.3100004196167,9.3100004196167,9.3100004196167,0],["2007-08-22",9.5,9.5,9.5,9.5,0],["2007-08-23",9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0],["2007-08-24",9.390000343322754,9.390000343322754,9.390000343322754,9.390000343322754,0],["2007-08-27",9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,0],["2007-08-28",9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0],["2007-08-29",9.420000076293945,9.420000076293945,9.420000076293945,9.420000076293945,0],["2007-08-30",9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0],["2007-08-31",9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,0],["2007-09-04",9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0],["2007-09-05",9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0],["2007-09-06",9.369999885559082,9.369999885559082,9.369999885559082,9.369999885559082,0],["2007-09-07",9.40999984741211,9.40999984741211,9.40999984741211,9.40999984741211,0],["2007-09-10",9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0],["2007-09-11",9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0],["2007-09-12",9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0],["2007-09-13",9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,0],["2007-09-14",9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0],["2007-09-17",9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0],["2007-09-18",9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0],["2007-09-19",9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0],["2007-09-20",9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0],["2007-09-21",9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,0],["2007-09-24",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2007-09-25",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2007-09-26",9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0],["2007-09-27",9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0],["2007-09-28",9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0],["2007-10-01",9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0],["2007-10-02",10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0],["2007-10-03",9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0],["2007-10-04",9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,0],["2007-10-05",9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,0],["2007-10-08",9.75,9.75,9.75,9.75,0],["2007-10-09",9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0],["2007-10-10",9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0],["2007-10-11",9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0],["2007-10-12",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2007-10-15",9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0],["2007-10-16",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2007-10-17",10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,0],["2007-10-18",10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0],["2007-10-19",10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0],["2007-10-22",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2007-10-23",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2007-10-24",10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0],["2007-10-25",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2007-10-26",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2007-10-29",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2007-10-30",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2007-10-31",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2007-11-01",9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0],["2007-11-02",9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0],["2007-11-05",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2007-11-06",10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0],["2007-11-07",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2007-11-08",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2007-11-09",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2007-11-12",9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0],["2007-11-13",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2007-11-14",9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0],["2007-11-15",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2007-11-16",9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0],["2007-11-19",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2007-11-20",9.75,9.75,9.75,9.75,0],["2007-11-21",9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0],["2007-11-26",9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0],["2007-11-27",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2007-11-28",9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0],["2007-11-29",9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,0],["2007-11-30",9.75,9.75,9.75,9.75,0],["2007-12-03",9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0],["2007-12-04",9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0],["2007-12-05",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2007-12-06",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2007-12-07",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2007-12-10",10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0],["2007-12-11",10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0],["2007-12-12",10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0],["2007-12-13",10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0],["2007-12-14",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2007-12-17",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2007-12-18",10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0],["2007-12-19",10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0],["2007-12-20",11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,0],["2007-12-21",11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0],["2007-12-26",10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0],["2007-12-27",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2007-12-28",10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0],["2007-12-31",10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0],["2008-01-02",10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,0],["2008-01-03",11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0],["2008-01-04",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2008-01-07",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2008-01-08",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2008-01-09",11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,0],["2008-01-10",11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,0],["2008-01-11",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2008-01-14",11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0],["2008-01-15",11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0],["2008-01-16",11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0],["2008-01-17",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2008-01-18",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2008-01-22",11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0],["2008-01-23",11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0],["2008-01-24",11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0],["2008-01-25",11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0],["2008-01-28",12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0],["2008-01-29",12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0],["2008-01-30",12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0],["2008-01-31",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2008-02-01",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2008-02-04",12.170000076293945,12.170000076293945,12.170000076293945,12.170000076293945,0],["2008-02-05",11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0],["2008-02-06",12.109999656677246,12.109999656677246,12.109999656677246,12.109999656677246,0],["2008-02-07",11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,0],["2008-02-08",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2008-02-11",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2008-02-12",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2008-02-13",12.75,12.75,12.75,12.75,0],["2008-02-14",13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0],["2008-02-15",13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0],["2008-02-19",13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,0],["2008-02-20",13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0],["2008-02-21",14.0,14.0,14.0,14.0,0],["2008-02-22",13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0],["2008-02-25",13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,0],["2008-02-26",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2008-02-27",14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0],["2008-02-28",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2008-02-29",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2008-03-03",15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0],["2008-03-04",14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0],["2008-03-05",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2008-03-06",13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0],["2008-03-07",13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0],["2008-03-10",13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0],["2008-03-11",13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0],["2008-03-12",13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0],["2008-03-13",13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,0],["2008-03-14",13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0],["2008-03-17",12.09000015258789,12.09000015258789,12.09000015258789,12.09000015258789,0],["2008-03-18",12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0],["2008-03-19",11.75,11.75,11.75,11.75,0],["2008-03-20",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2008-03-24",11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0],["2008-03-25",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2008-03-26",12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0],["2008-03-27",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2008-03-28",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2008-03-31",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2008-04-01",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2008-04-02",11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0],["2008-04-03",11.8100004196167,11.8100004196167,11.8100004196167,11.8100004196167,0],["2008-04-04",11.569999694824219,11.569999694824219,11.569999694824219,11.569999694824219,0],["2008-04-07",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2008-04-08",11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0],["2008-04-09",12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0],["2008-04-10",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2008-04-11",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2008-04-14",12.369999885559082,12.369999885559082,12.369999885559082,12.369999885559082,0],["2008-04-15",12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0],["2008-04-16",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2008-04-17",12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,0],["2008-04-18",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2008-04-21",11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0],["2008-04-22",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2008-04-23",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2008-04-24",11.5,11.5,11.5,11.5,0],["2008-04-25",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2008-04-28",10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,0],["2008-04-29",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2008-04-30",10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0],["2008-05-01",11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0],["2008-05-02",11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,0],["2008-05-05",11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0],["2008-05-06",11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0],["2008-05-07",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2008-05-08",11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,0],["2008-05-09",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2008-05-12",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2008-05-13",11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0],["2008-05-14",11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0],["2008-05-15",11.0,11.0,11.0,11.0,0],["2008-05-16",11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0],["2008-05-19",10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0],["2008-05-20",10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0],["2008-05-21",10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0],["2008-05-22",10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0],["2008-05-23",10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0],["2008-05-27",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2008-05-28",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2008-05-29",9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0],["2008-05-30",10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0],["2008-06-02",10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0],["2008-06-03",9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0],["2008-06-04",9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0],["2008-06-05",9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0],["2008-06-06",9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0],["2008-06-09",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2008-06-10",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2008-06-11",10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0],["2008-06-12",10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0],["2008-06-13",10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,0],["2008-06-16",10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0],["2008-06-17",11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0],["2008-06-18",11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0],["2008-06-19",11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0],["2008-06-20",11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0],["2008-06-23",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2008-06-24",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2008-06-25",11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0],["2008-06-26",11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0],["2008-06-27",11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,0],["2008-06-30",12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0],["2008-07-01",13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0],["2008-07-02",13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0],["2008-07-03",13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,0],["2008-07-07",13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0],["2008-07-08",13.75,13.75,13.75,13.75,0],["2008-07-09",13.859999656677246,13.859999656677246,13.859999656677246,13.859999656677246,0],["2008-07-10",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2008-07-11",13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0],["2008-07-14",13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,0],["2008-07-15",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2008-07-16",13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0],["2008-07-17",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2008-07-18",12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0],["2008-07-21",12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0],["2008-07-22",12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0],["2008-07-23",12.09000015258789,12.09000015258789,12.09000015258789,12.09000015258789,0],["2008-07-24",12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0],["2008-07-25",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2008-07-28",12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0],["2008-07-29",12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0],["2008-07-30",13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0],["2008-07-31",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2008-08-01",14.130000114440918,14.130000114440918,14.130000114440918,14.130000114440918,0],["2008-08-04",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2008-08-05",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2008-08-06",14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0],["2008-08-07",13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0],["2008-08-08",13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0],["2008-08-11",13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0],["2008-08-12",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2008-08-13",13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0],["2008-08-14",13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0],["2008-08-15",13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0],["2008-08-18",13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0],["2008-08-19",13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0],["2008-08-20",13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0],["2008-08-21",14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,0],["2008-08-22",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2008-08-25",13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0],["2008-08-26",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2008-08-27",13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,0],["2008-08-28",13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0],["2008-08-29",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2008-09-02",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2008-09-03",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2008-09-04",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2008-09-05",12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0],["2008-09-08",12.369999885559082,12.369999885559082,12.369999885559082,12.369999885559082,0],["2008-09-09",12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0],["2008-09-10",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2008-09-11",11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0],["2008-09-12",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2008-09-15",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2008-09-16",12.0,12.0,12.0,12.0,0],["2008-09-17",12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0],["2008-09-18",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2008-09-19",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2008-09-22",12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0],["2008-09-23",11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0],["2008-09-24",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2008-09-25",13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0],["2008-09-26",13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0],["2008-09-29",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2008-09-30",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2008-10-01",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2008-10-02",13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0],["2008-10-03",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2008-10-06",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2008-10-07",12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,0],["2008-10-08",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2008-10-09",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2008-10-10",11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0],["2008-10-13",11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0],["2008-10-14",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2008-10-15",11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0],["2008-10-16",11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0],["2008-10-17",11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0],["2008-10-20",11.5,11.5,11.5,11.5,0],["2008-10-21",11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0],["2008-10-22",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2008-10-23",10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0],["2008-10-24",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2008-10-27",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2008-10-28",11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0],["2008-10-29",12.09000015258789,12.09000015258789,12.09000015258789,12.09000015258789,0],["2008-10-30",11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0],["2008-10-31",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2008-11-03",12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0],["2008-11-04",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2008-11-05",12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0],["2008-11-06",11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,0],["2008-11-07",12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0],["2008-11-10",12.0,12.0,12.0,12.0,0],["2008-11-11",11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0],["2008-11-12",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2008-11-13",11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0],["2008-11-14",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2008-11-17",11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0],["2008-11-18",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2008-11-19",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2008-11-20",11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0],["2008-11-21",11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0],["2008-11-24",11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0],["2008-11-25",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2008-11-26",11.8100004196167,11.8100004196167,11.8100004196167,11.8100004196167,0],["2008-11-28",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2008-12-01",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2008-12-02",11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0],["2008-12-03",11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0],["2008-12-04",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2008-12-05",10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0],["2008-12-08",11.25,11.25,11.25,11.25,0],["2008-12-09",11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0],["2008-12-10",11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0],["2008-12-11",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2008-12-12",11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0],["2008-12-15",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2008-12-16",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2008-12-17",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2008-12-18",11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0],["2008-12-19",10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,0],["2008-12-22",10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0],["2008-12-23",10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0],["2008-12-24",11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0],["2008-12-26",10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0],["2008-12-29",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2008-12-30",11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0],["2008-12-31",11.8100004196167,11.8100004196167,11.8100004196167,11.8100004196167,0],["2009-01-02",11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0],["2009-01-05",11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0],["2009-01-06",12.270000457763672,12.270000457763672,12.270000457763672,12.270000457763672,0],["2009-01-07",11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,0],["2009-01-08",12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,0],["2009-01-09",12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0],["2009-01-12",11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0],["2009-01-13",11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,0],["2009-01-14",11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0],["2009-01-15",11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0],["2009-01-16",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2009-01-20",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2009-01-21",12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0],["2009-01-22",12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0],["2009-01-23",12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0],["2009-01-26",12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,0],["2009-01-27",12.90999984741211,12.90999984741211,12.90999984741211,12.90999984741211,0],["2009-01-28",12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0],["2009-01-29",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2009-01-30",12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0],["2009-02-02",12.75,12.75,12.75,12.75,0],["2009-02-03",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2009-02-04",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2009-02-05",12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0],["2009-02-06",13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0],["2009-02-09",13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0],["2009-02-10",13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0],["2009-02-11",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2009-02-12",13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,0],["2009-02-13",13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0],["2009-02-17",12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0],["2009-02-18",12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0],["2009-02-19",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2009-02-20",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2009-02-23",12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0],["2009-02-24",12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,0],["2009-02-25",13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0],["2009-02-26",13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0],["2009-02-27",13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0],["2009-03-02",12.75,12.75,12.75,12.75,0],["2009-03-03",12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0],["2009-03-04",13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0],["2009-03-05",12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,0],["2009-03-06",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2009-03-09",12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0],["2009-03-10",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2009-03-11",12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,0],["2009-03-12",13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,0],["2009-03-13",12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0],["2009-03-16",12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0],["2009-03-17",13.109999656677246,13.109999656677246,13.109999656677246,13.109999656677246,0],["2009-03-18",13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,0],["2009-03-19",13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,0],["2009-03-20",13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0],["2009-03-23",13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,0],["2009-03-24",13.0,13.0,13.0,13.0,0],["2009-03-25",12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0],["2009-03-26",12.75,12.75,12.75,12.75,0],["2009-03-27",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2009-03-30",12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0],["2009-03-31",12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0],["2009-04-01",12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,0],["2009-04-02",13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,0],["2009-04-03",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2009-04-06",12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0],["2009-04-07",12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0],["2009-04-08",12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0],["2009-04-09",12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0],["2009-04-13",13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0],["2009-04-14",13.25,13.25,13.25,13.25,0],["2009-04-15",13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0],["2009-04-16",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2009-04-17",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2009-04-20",12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,0],["2009-04-21",13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,0],["2009-04-22",13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0],["2009-04-23",13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0],["2009-04-24",13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0],["2009-04-27",13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0],["2009-04-28",13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0],["2009-04-29",13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0],["2009-04-30",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2009-05-01",15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0],["2009-05-04",15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0],["2009-05-05",15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0],["2009-05-06",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2009-05-07",15.489999771118164,15.489999771118164,15.489999771118164,15.489999771118164,0],["2009-05-08",15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,0],["2009-05-11",15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0],["2009-05-12",15.720000267028809,15.720000267028809,15.720000267028809,15.720000267028809,0],["2009-05-13",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2009-05-14",15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0],["2009-05-15",14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0],["2009-05-18",15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0],["2009-05-19",15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0],["2009-05-20",15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0],["2009-05-21",15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0],["2009-05-22",15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0],["2009-05-26",15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0],["2009-05-27",15.770000457763672,15.770000457763672,15.770000457763672,15.770000457763672,0],["2009-05-28",15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0],["2009-05-29",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2009-06-01",15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0],["2009-06-02",15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0],["2009-06-03",14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,0],["2009-06-04",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2009-06-05",15.529999732971191,15.529999732971191,15.529999732971191,15.529999732971191,0],["2009-06-08",15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0],["2009-06-09",15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0],["2009-06-10",15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0],["2009-06-11",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["2009-06-12",15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0],["2009-06-15",14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0],["2009-06-16",14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0],["2009-06-17",14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0],["2009-06-18",14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0],["2009-06-19",15.0,15.0,15.0,15.0,0],["2009-06-22",15.069999694824219,15.069999694824219,15.069999694824219,15.069999694824219,0],["2009-06-23",15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0],["2009-06-24",15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0],["2009-06-25",16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0],["2009-06-26",16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0],["2009-06-29",16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,0],["2009-06-30",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2009-07-01",17.75,17.75,17.75,17.75,0],["2009-07-02",17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0],["2009-07-06",17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0],["2009-07-07",16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0],["2009-07-08",17.209999084472656,17.209999084472656,17.209999084472656,17.209999084472656,0],["2009-07-09",17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0],["2009-07-10",17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0],["2009-07-13",17.540000915527344,17.540000915527344,17.540000915527344,17.540000915527344,0],["2009-07-14",17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0],["2009-07-15",17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0],["2009-07-16",17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0],["2009-07-17",17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0],["2009-07-20",17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0],["2009-07-21",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2009-07-22",17.989999771118164,17.989999771118164,17.989999771118164,17.989999771118164,0],["2009-07-23",18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0],["2009-07-24",18.43000030517578,18.43000030517578,18.43000030517578,18.43000030517578,0],["2009-07-27",18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0],["2009-07-28",18.5,18.5,18.5,18.5,0],["2009-07-29",18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0],["2009-07-30",18.75,18.75,18.75,18.75,0],["2009-07-31",18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0],["2009-08-03",19.139999389648438,19.139999389648438,19.139999389648438,19.139999389648438,0],["2009-08-04",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2009-08-05",19.3700008392334,19.3700008392334,19.3700008392334,19.3700008392334,0],["2009-08-06",19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0],["2009-08-07",20.809999465942383,20.809999465942383,20.809999465942383,20.809999465942383,0],["2009-08-10",22.0,22.0,22.0,22.0,0],["2009-08-11",21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0],["2009-08-12",22.969999313354492,22.969999313354492,22.969999313354492,22.969999313354492,0],["2009-08-13",22.209999084472656,22.209999084472656,22.209999084472656,22.209999084472656,0],["2009-08-14",21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0],["2009-08-17",21.829999923706055,21.829999923706055,21.829999923706055,21.829999923706055,0],["2009-08-18",21.780000686645508,21.780000686645508,21.780000686645508,21.780000686645508,0],["2009-08-19",22.670000076293945,22.670000076293945,22.670000076293945,22.670000076293945,0],["2009-08-20",21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0],["2009-08-21",21.84000015258789,21.84000015258789,21.84000015258789,21.84000015258789,0],["2009-08-24",21.790000915527344,21.790000915527344,21.790000915527344,21.790000915527344,0],["2009-08-25",21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0],["2009-08-26",22.3700008392334,22.3700008392334,22.3700008392334,22.3700008392334,0],["2009-08-27",22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0],["2009-08-28",23.520000457763672,23.520000457763672,23.520000457763672,23.520000457763672,0],["2009-08-31",24.389999389648438,24.389999389648438,24.389999389648438,24.389999389648438,0],["2009-09-01",24.239999771118164,24.239999771118164,24.239999771118164,24.239999771118164,0],["2009-09-02",23.68000030517578,23.68000030517578,23.68000030517578,23.68000030517578,0],["2009-09-03",23.139999389648438,23.139999389648438,23.139999389648438,23.139999389648438,0],["2009-09-04",21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0],["2009-09-08",20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0],["2009-09-09",20.989999771118164,20.989999771118164,20.989999771118164,20.989999771118164,0],["2009-09-10",21.790000915527344,21.790000915527344,21.790000915527344,21.790000915527344,0],["2009-09-11",21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0],["2009-09-14",22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0],["2009-09-15",21.780000686645508,21.780000686645508,21.780000686645508,21.780000686645508,0],["2009-09-16",22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0],["2009-09-17",22.65999984741211,22.65999984741211,22.65999984741211,22.65999984741211,0],["2009-09-18",21.90999984741211,21.90999984741211,21.90999984741211,21.90999984741211,0],["2009-09-21",21.860000610351562,21.860000610351562,21.860000610351562,21.860000610351562,0],["2009-09-22",22.149999618530273,22.149999618530273,22.149999618530273,22.149999618530273,0],["2009-09-23",21.549999237060547,21.549999237060547,21.549999237060547,21.549999237060547,0],["2009-09-24",21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0],["2009-09-25",21.59000015258789,21.59000015258789,21.59000015258789,21.59000015258789,0],["2009-09-28",22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0],["2009-09-29",23.459999084472656,23.459999084472656,23.459999084472656,23.459999084472656,0],["2009-09-30",24.1200008392334,24.1200008392334,24.1200008392334,24.1200008392334,0],["2009-10-01",24.639999389648438,24.639999389648438,24.639999389648438,24.639999389648438,0],["2009-10-02",23.780000686645508,23.780000686645508,23.780000686645508,23.780000686645508,0],["2009-10-05",24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0],["2009-10-06",24.0,24.0,24.0,24.0,0],["2009-10-07",23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0],["2009-10-08",22.540000915527344,22.540000915527344,22.540000915527344,22.540000915527344,0],["2009-10-09",21.239999771118164,21.239999771118164,21.239999771118164,21.239999771118164,0],["2009-10-12",21.6299991607666,21.6299991607666,21.6299991607666,21.6299991607666,0],["2009-10-13",22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0],["2009-10-14",22.709999084472656,22.709999084472656,22.709999084472656,22.709999084472656,0],["2009-10-15",23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0],["2009-10-16",23.90999984741211,23.90999984741211,23.90999984741211,23.90999984741211,0],["2009-10-19",24.170000076293945,24.170000076293945,24.170000076293945,24.170000076293945,0],["2009-10-20",23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,0],["2009-10-21",24.040000915527344,24.040000915527344,24.040000915527344,24.040000915527344,0],["2009-10-22",23.079999923706055,23.079999923706055,23.079999923706055,23.079999923706055,0],["2009-10-23",23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0],["2009-10-26",22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0],["2009-10-27",22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0],["2009-10-28",21.93000030517578,21.93000030517578,21.93000030517578,21.93000030517578,0],["2009-10-29",22.809999465942383,22.809999465942383,22.809999465942383,22.809999465942383,0],["2009-10-30",22.809999465942383,22.809999465942383,22.809999465942383,22.809999465942383,0],["2009-11-02",23.440000534057617,23.440000534057617,23.440000534057617,23.440000534057617,0],["2009-11-03",23.969999313354492,23.969999313354492,23.969999313354492,23.969999313354492,0],["2009-11-04",23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,0],["2009-11-05",22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0],["2009-11-06",22.43000030517578,22.43000030517578,22.43000030517578,22.43000030517578,0],["2009-11-09",22.40999984741211,22.40999984741211,22.40999984741211,22.40999984741211,0],["2009-11-10",21.90999984741211,21.90999984741211,21.90999984741211,21.90999984741211,0],["2009-11-11",22.670000076293945,22.670000076293945,22.670000076293945,22.670000076293945,0],["2009-11-12",22.690000534057617,22.690000534057617,22.690000534057617,22.690000534057617,0],["2009-11-13",22.719999313354492,22.719999313354492,22.719999313354492,22.719999313354492,0],["2009-11-16",23.229999542236328,23.229999542236328,23.229999542236328,23.229999542236328,0],["2009-11-17",23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0],["2009-11-18",23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0],["2009-11-19",22.739999771118164,22.739999771118164,22.739999771118164,22.739999771118164,0],["2009-11-20",22.469999313354492,22.469999313354492,22.469999313354492,22.469999313354492,0],["2009-11-23",22.139999389648438,22.139999389648438,22.139999389648438,22.139999389648438,0],["2009-11-24",22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0],["2009-11-25",22.31999969482422,22.31999969482422,22.31999969482422,22.31999969482422,0],["2009-11-27",22.770000457763672,22.770000457763672,22.770000457763672,22.770000457763672,0],["2009-11-30",22.639999389648438,22.639999389648438,22.639999389648438,22.639999389648438,0],["2009-12-01",22.65999984741211,22.65999984741211,22.65999984741211,22.65999984741211,0],["2009-12-02",23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0],["2009-12-03",23.110000610351562,23.110000610351562,23.110000610351562,23.110000610351562,0],["2009-12-04",22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0],["2009-12-07",22.450000762939453,22.450000762939453,22.450000762939453,22.450000762939453,0],["2009-12-08",22.219999313354492,22.219999313354492,22.219999313354492,22.219999313354492,0],["2009-12-09",22.149999618530273,22.149999618530273,22.149999618530273,22.149999618530273,0],["2009-12-10",23.260000228881836,23.260000228881836,23.260000228881836,23.260000228881836,0],["2009-12-11",24.0,24.0,24.0,24.0,0],["2009-12-14",25.280000686645508,25.280000686645508,25.280000686645508,25.280000686645508,0],["2009-12-15",24.81999969482422,24.81999969482422,24.81999969482422,24.81999969482422,0],["2009-12-16",25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,0],["2009-12-17",26.43000030517578,26.43000030517578,26.43000030517578,26.43000030517578,0],["2009-12-18",26.34000015258789,26.34000015258789,26.34000015258789,26.34000015258789,0],["2009-12-21",25.6200008392334,25.6200008392334,25.6200008392334,25.6200008392334,0],["2009-12-22",26.5,26.5,26.5,26.5,0],["2009-12-23",26.5,26.5,26.5,26.5,0],["2009-12-24",27.079999923706055,27.079999923706055,27.079999923706055,27.079999923706055,0],["2009-12-28",27.260000228881836,27.260000228881836,27.260000228881836,27.260000228881836,0],["2009-12-29",26.770000457763672,26.770000457763672,26.770000457763672,26.770000457763672,0],["2009-12-30",26.959999084472656,26.959999084472656,26.959999084472656,26.959999084472656,0],["2009-12-31",26.950000762939453,26.950000762939453,26.950000762939453,26.950000762939453,0],["2010-01-04",27.6200008392334,27.6200008392334,27.6200008392334,27.6200008392334,0],["2010-01-05",27.639999389648438,27.639999389648438,27.639999389648438,27.639999389648438,0],["2010-01-06",28.40999984741211,28.40999984741211,28.40999984741211,28.40999984741211,0],["2010-01-07",28.0,28.0,28.0,28.0,0],["2010-01-08",27.530000686645508,27.530000686645508,27.530000686645508,27.530000686645508,0],["2010-01-11",26.75,26.75,26.75,26.75,0],["2010-01-12",27.360000610351562,27.360000610351562,27.360000610351562,27.360000610351562,0],["2010-01-13",28.040000915527344,28.040000915527344,28.040000915527344,28.040000915527344,0],["2010-01-14",27.760000228881836,27.760000228881836,27.760000228881836,27.760000228881836,0],["2010-01-15",27.6200008392334,27.6200008392334,27.6200008392334,27.6200008392334,0],["2010-01-19",28.979999542236328,28.979999542236328,28.979999542236328,28.979999542236328,0],["2010-01-20",29.110000610351562,29.110000610351562,29.110000610351562,29.110000610351562,0],["2010-01-21",29.260000228881836,29.260000228881836,29.260000228881836,29.260000228881836,0],["2010-01-22",28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0],["2010-01-25",29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0],["2010-01-26",29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0],["2010-01-27",28.360000610351562,28.360000610351562,28.360000610351562,28.360000610351562,0],["2010-01-28",29.0,29.0,29.0,29.0,0],["2010-01-29",29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0],["2010-02-01",29.280000686645508,29.280000686645508,29.280000686645508,29.280000686645508,0],["2010-02-02",29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0],["2010-02-03",28.579999923706055,28.579999923706055,28.579999923706055,28.579999923706055,0],["2010-02-04",27.639999389648438,27.639999389648438,27.639999389648438,27.639999389648438,0],["2010-02-05",26.170000076293945,26.170000076293945,26.170000076293945,26.170000076293945,0],["2010-02-08",26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0],["2010-02-09",27.06999969482422,27.06999969482422,27.06999969482422,27.06999969482422,0],["2010-02-10",26.639999389648438,26.639999389648438,26.639999389648438,26.639999389648438,0],["2010-02-11",27.530000686645508,27.530000686645508,27.530000686645508,27.530000686645508,0],["2010-02-12",26.950000762939453,26.950000762939453,26.950000762939453,26.950000762939453,0],["2010-02-16",27.360000610351562,27.360000610351562,27.360000610351562,27.360000610351562,0],["2010-02-17",26.1200008392334,26.1200008392334,26.1200008392334,26.1200008392334,0],["2010-02-18",26.469999313354492,26.469999313354492,26.469999313354492,26.469999313354492,0],["2010-02-19",26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0],["2010-02-22",24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0],["2010-02-23",24.3700008392334,24.3700008392334,24.3700008392334,24.3700008392334,0],["2010-02-24",25.110000610351562,25.110000610351562,25.110000610351562,25.110000610351562,0],["2010-02-25",24.450000762939453,24.450000762939453,24.450000762939453,24.450000762939453,0],["2010-02-26",24.1299991607666,24.1299991607666,24.1299991607666,24.1299991607666,0],["2010-03-01",22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0],["2010-03-02",22.639999389648438,22.639999389648438,22.639999389648438,22.639999389648438,0],["2010-03-03",22.049999237060547,22.049999237060547,22.049999237060547,22.049999237060547,0],["2010-03-04",21.670000076293945,21.670000076293945,21.670000076293945,21.670000076293945,0],["2010-03-05",22.190000534057617,22.190000534057617,22.190000534057617,22.190000534057617,0],["2010-03-08",21.56999969482422,21.56999969482422,21.56999969482422,21.56999969482422,0],["2010-03-09",20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0],["2010-03-10",19.690000534057617,19.690000534057617,19.690000534057617,19.690000534057617,0],["2010-03-11",19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,0],["2010-03-12",19.670000076293945,19.670000076293945,19.670000076293945,19.670000076293945,0],["2010-03-15",19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,0],["2010-03-16",18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0],["2010-03-17",18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0],["2010-03-18",19.030000686645508,19.030000686645508,19.030000686645508,19.030000686645508,0],["2010-03-19",18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0],["2010-03-22",17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0],["2010-03-23",16.56999969482422,16.56999969482422,16.56999969482422,16.56999969482422,0],["2010-03-24",17.670000076293945,17.670000076293945,17.670000076293945,17.670000076293945,0],["2010-03-25",17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0],["2010-03-26",17.0,17.0,17.0,17.0,0],["2010-03-29",17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0],["2010-03-30",17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0],["2010-03-31",16.59000015258789,16.59000015258789,16.59000015258789,16.59000015258789,0],["2010-04-01",16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0],["2010-04-05",16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0],["2010-04-06",15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,0],["2010-04-07",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["2010-04-08",15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0],["2010-04-09",16.389999389648438,16.389999389648438,16.389999389648438,16.389999389648438,0],["2010-04-12",16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,0],["2010-04-13",16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0],["2010-04-14",17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0],["2010-04-15",16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0],["2010-04-16",15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0],["2010-04-19",16.90999984741211,16.90999984741211,16.90999984741211,16.90999984741211,0],["2010-04-20",16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0],["2010-04-21",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["2010-04-22",16.06999969482422,16.06999969482422,16.06999969482422,16.06999969482422,0],["2010-04-23",15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0],["2010-04-26",15.6899995803833,15.6899995803833,15.6899995803833,15.6899995803833,0],["2010-04-27",15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0],["2010-04-28",14.630000114440918,14.630000114440918,14.630000114440918,14.630000114440918,0],["2010-04-29",15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0],["2010-04-30",15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0],["2010-05-03",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2010-05-04",14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0],["2010-05-05",14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0],["2010-05-06",13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0],["2010-05-07",13.75,13.75,13.75,13.75,0],["2010-05-10",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2010-05-11",13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,0],["2010-05-12",14.670000076293945,14.670000076293945,14.670000076293945,14.670000076293945,0],["2010-05-13",14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0],["2010-05-14",14.130000114440918,14.130000114440918,14.130000114440918,14.130000114440918,0],["2010-05-17",13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0],["2010-05-18",14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0],["2010-05-19",14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0],["2010-05-20",14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0],["2010-05-21",15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0],["2010-05-24",15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,0],["2010-05-25",15.25,15.25,15.25,15.25,0],["2010-05-26",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2010-05-27",14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0],["2010-05-28",14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0],["2010-06-01",14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0],["2010-06-02",13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0],["2010-06-03",13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0],["2010-06-04",14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0],["2010-06-07",14.329999923706055,14.329999923706055,14.329999923706055,14.329999923706055,0],["2010-06-08",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2010-06-09",15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0],["2010-06-10",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2010-06-11",15.829999923706055,15.829999923706055,15.829999923706055,15.829999923706055,0],["2010-06-14",16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0],["2010-06-15",16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0],["2010-06-16",16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0],["2010-06-17",15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0],["2010-06-18",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2010-06-21",16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0],["2010-06-22",16.209999084472656,16.209999084472656,16.209999084472656,16.209999084472656,0],["2010-06-23",16.25,16.25,16.25,16.25,0],["2010-06-24",16.81999969482422,16.81999969482422,16.81999969482422,16.81999969482422,0],["2010-06-25",17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,0],["2010-06-28",17.190000534057617,17.190000534057617,17.190000534057617,17.190000534057617,0],["2010-06-29",17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0],["2010-06-30",18.030000686645508,18.030000686645508,18.030000686645508,18.030000686645508,0],["2010-07-01",16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0],["2010-07-02",16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0],["2010-07-06",16.690000534057617,16.690000534057617,16.690000534057617,16.690000534057617,0],["2010-07-07",17.059999465942383,17.059999465942383,17.059999465942383,17.059999465942383,0],["2010-07-08",17.09000015258789,17.09000015258789,17.09000015258789,17.09000015258789,0],["2010-07-09",16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0],["2010-07-12",17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0],["2010-07-13",17.170000076293945,17.170000076293945,17.170000076293945,17.170000076293945,0],["2010-07-14",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2010-07-15",17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0],["2010-07-16",17.110000610351562,17.110000610351562,17.110000610351562,17.110000610351562,0],["2010-07-19",17.610000610351562,17.610000610351562,17.610000610351562,17.610000610351562,0],["2010-07-20",17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0],["2010-07-21",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2010-07-22",18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0],["2010-07-23",18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0],["2010-07-26",18.6200008392334,18.6200008392334,18.6200008392334,18.6200008392334,0],["2010-07-27",18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,0],["2010-07-28",18.8700008392334,18.8700008392334,18.8700008392334,18.8700008392334,0],["2010-07-29",19.5,19.5,19.5,19.5,0],["2010-07-30",19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0],["2010-08-02",19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0],["2010-08-03",18.59000015258789,18.59000015258789,18.59000015258789,18.59000015258789,0],["2010-08-04",18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,0],["2010-08-05",18.290000915527344,18.290000915527344,18.290000915527344,18.290000915527344,0],["2010-08-06",18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0],["2010-08-09",17.729999542236328,17.729999542236328,17.729999542236328,17.729999542236328,0],["2010-08-10",18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0],["2010-08-11",18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0],["2010-08-12",18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0],["2010-08-13",19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0],["2010-08-16",18.940000534057617,18.940000534057617,18.940000534057617,18.940000534057617,0],["2010-08-17",19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0],["2010-08-18",19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0],["2010-08-19",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2010-08-20",19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0],["2010-08-23",20.06999969482422,20.06999969482422,20.06999969482422,20.06999969482422,0],["2010-08-24",20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0],["2010-08-25",20.030000686645508,20.030000686645508,20.030000686645508,20.030000686645508,0],["2010-08-26",19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,0],["2010-08-27",19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,0],["2010-08-30",19.809999465942383,19.809999465942383,19.809999465942383,19.809999465942383,0],["2010-08-31",19.75,19.75,19.75,19.75,0],["2010-09-01",20.489999771118164,20.489999771118164,20.489999771118164,20.489999771118164,0],["2010-09-02",20.809999465942383,20.809999465942383,20.809999465942383,20.809999465942383,0],["2010-09-03",20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0],["2010-09-07",21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0],["2010-09-08",21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0],["2010-09-09",22.43000030517578,22.43000030517578,22.43000030517578,22.43000030517578,0],["2010-09-10",22.729999542236328,22.729999542236328,22.729999542236328,22.729999542236328,0],["2010-09-13",23.34000015258789,23.34000015258789,23.34000015258789,23.34000015258789,0],["2010-09-14",24.360000610351562,24.360000610351562,24.360000610351562,24.360000610351562,0],["2010-09-15",23.81999969482422,23.81999969482422,23.81999969482422,23.81999969482422,0],["2010-09-16",24.479999542236328,24.479999542236328,24.479999542236328,24.479999542236328,0],["2010-09-17",24.610000610351562,24.610000610351562,24.610000610351562,24.610000610351562,0],["2010-09-20",24.290000915527344,24.290000915527344,24.290000915527344,24.290000915527344,0],["2010-09-21",23.790000915527344,23.790000915527344,23.790000915527344,23.790000915527344,0],["2010-09-22",24.309999465942383,24.309999465942383,24.309999465942383,24.309999465942383,0],["2010-09-23",24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0],["2010-09-24",25.440000534057617,25.440000534057617,25.440000534057617,25.440000534057617,0],["2010-09-27",26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,0],["2010-09-28",26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,0],["2010-09-29",26.81999969482422,26.81999969482422,26.81999969482422,26.81999969482422,0],["2010-09-30",25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0],["2010-10-01",23.360000610351562,23.360000610351562,23.360000610351562,23.360000610351562,0],["2010-10-04",22.989999771118164,22.989999771118164,22.989999771118164,22.989999771118164,0],["2010-10-05",23.739999771118164,23.739999771118164,23.739999771118164,23.739999771118164,0],["2010-10-06",23.540000915527344,23.540000915527344,23.540000915527344,23.540000915527344,0],["2010-10-07",25.15999984741211,25.15999984741211,25.15999984741211,25.15999984741211,0],["2010-10-08",26.31999969482422,26.31999969482422,26.31999969482422,26.31999969482422,0],["2010-10-11",26.59000015258789,26.59000015258789,26.59000015258789,26.59000015258789,0],["2010-10-12",27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0],["2010-10-13",27.5,27.5,27.5,27.5,0],["2010-10-14",27.940000534057617,27.940000534057617,27.940000534057617,27.940000534057617,0],["2010-10-15",27.059999465942383,27.059999465942383,27.059999465942383,27.059999465942383,0],["2010-10-18",27.579999923706055,27.579999923706055,27.579999923706055,27.579999923706055,0],["2010-10-19",28.329999923706055,28.329999923706055,28.329999923706055,28.329999923706055,0],["2010-10-20",28.809999465942383,28.809999465942383,28.809999465942383,28.809999465942383,0],["2010-10-21",28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,0],["2010-10-22",28.219999313354492,28.219999313354492,28.219999313354492,28.219999313354492,0],["2010-10-25",28.5,28.5,28.5,28.5,0],["2010-10-26",27.959999084472656,27.959999084472656,27.959999084472656,27.959999084472656,0],["2010-10-27",28.59000015258789,28.59000015258789,28.59000015258789,28.59000015258789,0],["2010-10-28",28.709999084472656,28.709999084472656,28.709999084472656,28.709999084472656,0],["2010-10-29",29.1200008392334,29.1200008392334,29.1200008392334,29.1200008392334,0],["2010-11-01",29.450000762939453,29.450000762939453,29.450000762939453,29.450000762939453,0],["2010-11-02",30.1200008392334,30.1200008392334,30.1200008392334,30.1200008392334,0],["2010-11-03",30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0],["2010-11-04",31.65999984741211,31.65999984741211,31.65999984741211,31.65999984741211,0],["2010-11-05",31.760000228881836,31.760000228881836,31.760000228881836,31.760000228881836,0],["2010-11-08",31.8799991607666,31.8799991607666,31.8799991607666,31.8799991607666,0],["2010-11-09",33.11000061035156,33.11000061035156,33.11000061035156,33.11000061035156,0],["2010-11-10",32.810001373291016,32.810001373291016,32.810001373291016,32.810001373291016,0],["2010-11-11",29.65999984741211,29.65999984741211,29.65999984741211,29.65999984741211,0],["2010-11-12",26.209999084472656,26.209999084472656,26.209999084472656,26.209999084472656,0],["2010-11-15",27.030000686645508,27.030000686645508,27.030000686645508,27.030000686645508,0],["2010-11-16",26.309999465942383,26.309999465942383,26.309999465942383,26.309999465942383,0],["2010-11-17",26.469999313354492,26.469999313354492,26.469999313354492,26.469999313354492,0],["2010-11-18",28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0],["2010-11-19",26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0],["2010-11-22",26.5,26.5,26.5,26.5,0],["2010-11-23",27.329999923706055,27.329999923706055,27.329999923706055,27.329999923706055,0],["2010-11-24",27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0],["2010-11-26",28.25,28.25,28.25,28.25,0],["2010-11-29",28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,0],["2010-11-30",27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0],["2010-12-01",28.3700008392334,28.3700008392334,28.3700008392334,28.3700008392334,0],["2010-12-02",28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0],["2010-12-03",29.5,29.5,29.5,29.5,0],["2010-12-06",29.010000228881836,29.010000228881836,29.010000228881836,29.010000228881836,0],["2010-12-07",28.40999984741211,28.40999984741211,28.40999984741211,28.40999984741211,0],["2010-12-08",28.979999542236328,28.979999542236328,28.979999542236328,28.979999542236328,0],["2010-12-09",28.709999084472656,28.709999084472656,28.709999084472656,28.709999084472656,0],["2010-12-10",29.1299991607666,29.1299991607666,29.1299991607666,29.1299991607666,0],["2010-12-13",30.489999771118164,30.489999771118164,30.489999771118164,30.489999771118164,0],["2010-12-14",30.780000686645508,30.780000686645508,30.780000686645508,30.780000686645508,0],["2010-12-15",31.110000610351562,31.110000610351562,31.110000610351562,31.110000610351562,0],["2010-12-16",31.0,31.0,31.0,31.0,0],["2010-12-17",32.5,32.5,32.5,32.5,0],["2010-12-20",32.959999084472656,32.959999084472656,32.959999084472656,32.959999084472656,0],["2010-12-21",33.02000045776367,33.02000045776367,33.02000045776367,33.02000045776367,0],["2010-12-22",33.130001068115234,33.130001068115234,33.130001068115234,33.130001068115234,0],["2010-12-23",33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0],["2010-12-27",33.63999938964844,33.63999938964844,33.63999938964844,33.63999938964844,0],["2010-12-28",34.38999938964844,34.38999938964844,34.38999938964844,34.38999938964844,0],["2010-12-29",33.83000183105469,33.83000183105469,33.83000183105469,33.83000183105469,0],["2010-12-30",30.3799991607666,30.3799991607666,30.3799991607666,30.3799991607666,0],["2010-12-31",32.119998931884766,32.119998931884766,32.119998931884766,32.119998931884766,0],["2011-01-04",31.0,31.0,31.0,31.0,0],["2011-01-05",32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0],["2011-01-06",30.239999771118164,30.239999771118164,30.239999771118164,30.239999771118164,0],["2011-01-07",31.530000686645508,31.530000686645508,31.530000686645508,31.530000686645508,0],["2011-01-10",31.739999771118164,31.739999771118164,31.739999771118164,31.739999771118164,0],["2011-01-11",32.75,32.75,32.75,32.75,0],["2011-01-12",32.02000045776367,32.02000045776367,32.02000045776367,32.02000045776367,0],["2011-01-13",32.060001373291016,32.060001373291016,32.060001373291016,32.060001373291016,0],["2011-01-14",30.889999389648438,30.889999389648438,30.889999389648438,30.889999389648438,0],["2011-01-18",31.1200008392334,31.1200008392334,31.1200008392334,31.1200008392334,0],["2011-01-19",31.18000030517578,31.18000030517578,31.18000030517578,31.18000030517578,0],["2011-01-20",31.309999465942383,31.309999465942383,31.309999465942383,31.309999465942383,0],["2011-01-21",32.33000183105469,32.33000183105469,32.33000183105469,32.33000183105469,0],["2011-01-24",32.310001373291016,32.310001373291016,32.310001373291016,32.310001373291016,0],["2011-01-25",31.84000015258789,31.84000015258789,31.84000015258789,31.84000015258789,0],["2011-01-26",33.130001068115234,33.130001068115234,33.130001068115234,33.130001068115234,0],["2011-01-27",34.18000030517578,34.18000030517578,34.18000030517578,34.18000030517578,0],["2011-01-28",33.939998626708984,33.939998626708984,33.939998626708984,33.939998626708984,0],["2011-01-31",33.970001220703125,33.970001220703125,33.970001220703125,33.970001220703125,0],["2011-02-01",33.959999084472656,33.959999084472656,33.959999084472656,33.959999084472656,0],["2011-02-02",35.310001373291016,35.310001373291016,35.310001373291016,35.310001373291016,0],["2011-02-03",32.040000915527344,32.040000915527344,32.040000915527344,32.040000915527344,0],["2011-02-04",32.63999938964844,32.63999938964844,32.63999938964844,32.63999938964844,0],["2011-02-07",32.68000030517578,32.68000030517578,32.68000030517578,32.68000030517578,0],["2011-02-08",31.15999984741211,31.15999984741211,31.15999984741211,31.15999984741211,0],["2011-02-09",31.5,31.5,31.5,31.5,0],["2011-02-10",32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0],["2011-02-11",31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0],["2011-02-14",30.90999984741211,30.90999984741211,30.90999984741211,30.90999984741211,0],["2011-02-15",30.81999969482422,30.81999969482422,30.81999969482422,30.81999969482422,0],["2011-02-16",31.770000457763672,31.770000457763672,31.770000457763672,31.770000457763672,0],["2011-02-17",31.260000228881836,31.260000228881836,31.260000228881836,31.260000228881836,0],["2011-02-18",31.020000457763672,31.020000457763672,31.020000457763672,31.020000457763672,0],["2011-02-22",30.959999084472656,30.959999084472656,30.959999084472656,30.959999084472656,0],["2011-02-23",29.940000534057617,29.940000534057617,29.940000534057617,29.940000534057617,0],["2011-02-24",30.219999313354492,30.219999313354492,30.219999313354492,30.219999313354492,0],["2011-02-25",31.520000457763672,31.520000457763672,31.520000457763672,31.520000457763672,0],["2011-02-28",32.5099983215332,32.5099983215332,32.5099983215332,32.5099983215332,0],["2011-03-01",29.260000228881836,29.260000228881836,29.260000228881836,29.260000228881836,0],["2011-03-02",30.3799991607666,30.3799991607666,30.3799991607666,30.3799991607666,0],["2011-03-03",30.59000015258789,30.59000015258789,30.59000015258789,30.59000015258789,0],["2011-03-04",29.8799991607666,29.8799991607666,29.8799991607666,29.8799991607666,0],["2011-03-07",29.989999771118164,29.989999771118164,29.989999771118164,29.989999771118164,0],["2011-03-08",30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0],["2011-03-09",30.420000076293945,30.420000076293945,30.420000076293945,30.420000076293945,0],["2011-03-10",28.709999084472656,28.709999084472656,28.709999084472656,28.709999084472656,0],["2011-03-11",28.860000610351562,28.860000610351562,28.860000610351562,28.860000610351562,0],["2011-03-14",27.790000915527344,27.790000915527344,27.790000915527344,27.790000915527344,0],["2011-03-15",25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0],["2011-03-16",25.850000381469727,25.850000381469727,25.850000381469727,25.850000381469727,0],["2011-03-17",26.739999771118164,26.739999771118164,26.739999771118164,26.739999771118164,0],["2011-03-18",27.709999084472656,27.709999084472656,27.709999084472656,27.709999084472656,0],["2011-03-21",27.479999542236328,27.479999542236328,27.479999542236328,27.479999542236328,0],["2011-03-22",27.15999984741211,27.15999984741211,27.15999984741211,27.15999984741211,0],["2011-03-23",26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0],["2011-03-24",27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0],["2011-03-25",27.860000610351562,27.860000610351562,27.860000610351562,27.860000610351562,0],["2011-03-28",27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0],["2011-03-29",27.020000457763672,27.020000457763672,27.020000457763672,27.020000457763672,0],["2011-03-30",27.209999084472656,27.209999084472656,27.209999084472656,27.209999084472656,0],["2011-03-31",27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0],["2011-04-01",27.440000534057617,27.440000534057617,27.440000534057617,27.440000534057617,0],["2011-04-04",28.0,28.0,28.0,28.0,0],["2011-04-05",27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0],["2011-04-06",26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0],["2011-04-07",26.5,26.5,26.5,26.5,0],["2011-04-08",25.65999984741211,25.65999984741211,25.65999984741211,25.65999984741211,0],["2011-04-11",26.040000915527344,26.040000915527344,26.040000915527344,26.040000915527344,0],["2011-04-12",25.579999923706055,25.579999923706055,25.579999923706055,25.579999923706055,0],["2011-04-13",24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0],["2011-04-14",24.440000534057617,24.440000534057617,24.440000534057617,24.440000534057617,0],["2011-04-15",24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0],["2011-04-18",24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0],["2011-04-19",24.270000457763672,24.270000457763672,24.270000457763672,24.270000457763672,0],["2011-04-20",25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0],["2011-04-21",25.479999542236328,25.479999542236328,25.479999542236328,25.479999542236328,0],["2011-04-25",25.06999969482422,25.06999969482422,25.06999969482422,25.06999969482422,0],["2011-04-26",24.940000534057617,24.940000534057617,24.940000534057617,24.940000534057617,0],["2011-04-27",24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0],["2011-04-28",23.920000076293945,23.920000076293945,23.920000076293945,23.920000076293945,0],["2011-04-29",23.3799991607666,23.3799991607666,23.3799991607666,23.3799991607666,0],["2011-05-02",21.8700008392334,21.8700008392334,21.8700008392334,21.8700008392334,0],["2011-05-03",22.049999237060547,22.049999237060547,22.049999237060547,22.049999237060547,0],["2011-05-04",21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0],["2011-05-05",20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0],["2011-05-06",20.469999313354492,20.469999313354492,20.469999313354492,20.469999313354492,0],["2011-05-09",20.959999084472656,20.959999084472656,20.959999084472656,20.959999084472656,0],["2011-05-10",21.8700008392334,21.8700008392334,21.8700008392334,21.8700008392334,0],["2011-05-11",20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0],["2011-05-12",21.329999923706055,21.329999923706055,21.329999923706055,21.329999923706055,0],["2011-05-13",21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0],["2011-05-16",21.770000457763672,21.770000457763672,21.770000457763672,21.770000457763672,0],["2011-05-17",21.93000030517578,21.93000030517578,21.93000030517578,21.93000030517578,0],["2011-05-18",22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0],["2011-05-19",21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0],["2011-05-20",22.40999984741211,22.40999984741211,22.40999984741211,22.40999984741211,0],["2011-05-23",21.510000228881836,21.510000228881836,21.510000228881836,21.510000228881836,0],["2011-05-24",21.90999984741211,21.90999984741211,21.90999984741211,21.90999984741211,0],["2011-05-25",22.639999389648438,22.639999389648438,22.639999389648438,22.639999389648438,0],["2011-05-26",22.690000534057617,22.690000534057617,22.690000534057617,22.690000534057617,0],["2011-05-27",22.989999771118164,22.989999771118164,22.989999771118164,22.989999771118164,0],["2011-05-31",23.18000030517578,23.18000030517578,23.18000030517578,23.18000030517578,0],["2011-06-01",22.459999084472656,22.459999084472656,22.459999084472656,22.459999084472656,0],["2011-06-02",23.520000457763672,23.520000457763672,23.520000457763672,23.520000457763672,0],["2011-06-03",23.950000762939453,23.950000762939453,23.950000762939453,23.950000762939453,0],["2011-06-06",23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,0],["2011-06-07",24.350000381469727,24.350000381469727,24.350000381469727,24.350000381469727,0],["2011-06-08",24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0],["2011-06-09",24.84000015258789,24.84000015258789,24.84000015258789,24.84000015258789,0],["2011-06-10",25.639999389648438,25.639999389648438,25.639999389648438,25.639999389648438,0],["2011-06-13",25.59000015258789,25.59000015258789,25.59000015258789,25.59000015258789,0],["2011-06-14",25.149999618530273,25.149999618530273,25.149999618530273,25.149999618530273,0],["2011-06-15",25.079999923706055,25.079999923706055,25.079999923706055,25.079999923706055,0],["2011-06-16",25.920000076293945,25.920000076293945,25.920000076293945,25.920000076293945,0],["2011-06-17",26.3700008392334,26.3700008392334,26.3700008392334,26.3700008392334,0],["2011-06-20",27.469999313354492,27.469999313354492,27.469999313354492,27.469999313354492,0],["2011-06-21",27.489999771118164,27.489999771118164,27.489999771118164,27.489999771118164,0],["2011-06-22",27.229999542236328,27.229999542236328,27.229999542236328,27.229999542236328,0],["2011-06-23",27.579999923706055,27.579999923706055,27.579999923706055,27.579999923706055,0],["2011-06-24",27.540000915527344,27.540000915527344,27.540000915527344,27.540000915527344,0],["2011-06-27",27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0],["2011-06-28",29.280000686645508,29.280000686645508,29.280000686645508,29.280000686645508,0],["2011-06-29",29.280000686645508,29.280000686645508,29.280000686645508,29.280000686645508,0],["2011-06-30",28.360000610351562,28.360000610351562,28.360000610351562,28.360000610351562,0],["2011-07-01",27.25,27.25,27.25,27.25,0],["2011-07-05",27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0],["2011-07-06",27.68000030517578,27.68000030517578,27.68000030517578,27.68000030517578,0],["2011-07-07",29.520000457763672,29.520000457763672,29.520000457763672,29.520000457763672,0],["2011-07-08",29.360000610351562,29.360000610351562,29.360000610351562,29.360000610351562,0],["2011-07-11",28.920000076293945,28.920000076293945,28.920000076293945,28.920000076293945,0],["2011-07-12",30.489999771118164,30.489999771118164,30.489999771118164,30.489999771118164,0],["2011-07-13",30.239999771118164,30.239999771118164,30.239999771118164,30.239999771118164,0],["2011-07-14",29.020000457763672,29.020000457763672,29.020000457763672,29.020000457763672,0],["2011-07-15",28.969999313354492,28.969999313354492,28.969999313354492,28.969999313354492,0],["2011-07-18",28.940000534057617,28.940000534057617,28.940000534057617,28.940000534057617,0],["2011-07-19",28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0],["2011-07-20",28.920000076293945,28.920000076293945,28.920000076293945,28.920000076293945,0],["2011-07-21",29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0],["2011-07-22",31.34000015258789,31.34000015258789,31.34000015258789,31.34000015258789,0],["2011-07-25",30.739999771118164,30.739999771118164,30.739999771118164,30.739999771118164,0],["2011-07-26",30.940000534057617,30.940000534057617,30.940000534057617,30.940000534057617,0],["2011-07-27",31.1299991607666,31.1299991607666,31.1299991607666,31.1299991607666,0],["2011-07-28",29.920000076293945,29.920000076293945,29.920000076293945,29.920000076293945,0],["2011-07-29",29.809999465942383,29.809999465942383,29.809999465942383,29.809999465942383,0],["2011-08-01",28.969999313354492,28.969999313354492,28.969999313354492,28.969999313354492,0],["2011-08-02",28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,0],["2011-08-03",27.690000534057617,27.690000534057617,27.690000534057617,27.690000534057617,0],["2011-08-04",27.790000915527344,27.790000915527344,27.790000915527344,27.790000915527344,0],["2011-08-05",27.540000915527344,27.540000915527344,27.540000915527344,27.540000915527344,0],["2011-08-08",26.979999542236328,26.979999542236328,26.979999542236328,26.979999542236328,0],["2011-08-09",27.489999771118164,27.489999771118164,27.489999771118164,27.489999771118164,0],["2011-08-10",27.6200008392334,27.6200008392334,27.6200008392334,27.6200008392334,0],["2011-08-11",28.079999923706055,28.079999923706055,28.079999923706055,28.079999923706055,0],["2011-08-12",27.84000015258789,27.84000015258789,27.84000015258789,27.84000015258789,0],["2011-08-15",27.479999542236328,27.479999542236328,27.479999542236328,27.479999542236328,0],["2011-08-16",28.040000915527344,28.040000915527344,28.040000915527344,28.040000915527344,0],["2011-08-17",29.489999771118164,29.489999771118164,29.489999771118164,29.489999771118164,0],["2011-08-18",29.1200008392334,29.1200008392334,29.1200008392334,29.1200008392334,0],["2011-08-19",30.959999084472656,30.959999084472656,30.959999084472656,30.959999084472656,0],["2011-08-22",30.790000915527344,30.790000915527344,30.790000915527344,30.790000915527344,0],["2011-08-23",30.81999969482422,30.81999969482422,30.81999969482422,30.81999969482422,0],["2011-08-24",30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,0],["2011-08-25",29.65999984741211,29.65999984741211,29.65999984741211,29.65999984741211,0],["2011-08-26",30.219999313354492,30.219999313354492,30.219999313354492,30.219999313354492,0],["2011-08-29",29.889999389648438,29.889999389648438,29.889999389648438,29.889999389648438,0],["2011-08-30",29.6200008392334,29.6200008392334,29.6200008392334,29.6200008392334,0],["2011-08-31",29.68000030517578,29.68000030517578,29.68000030517578,29.68000030517578,0],["2011-09-01",29.59000015258789,29.59000015258789,29.59000015258789,29.59000015258789,0],["2011-09-02",29.18000030517578,29.18000030517578,29.18000030517578,29.18000030517578,0],["2011-09-06",28.290000915527344,28.290000915527344,28.290000915527344,28.290000915527344,0],["2011-09-07",28.40999984741211,28.40999984741211,28.40999984741211,28.40999984741211,0],["2011-09-08",28.729999542236328,28.729999542236328,28.729999542236328,28.729999542236328,0],["2011-09-09",29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0],["2011-09-12",29.56999969482422,29.56999969482422,29.56999969482422,29.56999969482422,0],["2011-09-13",29.40999984741211,29.40999984741211,29.40999984741211,29.40999984741211,0],["2011-09-14",29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0],["2011-09-15",29.5,29.5,29.5,29.5,0],["2011-09-16",27.520000457763672,27.520000457763672,27.520000457763672,27.520000457763672,0],["2011-09-19",27.829999923706055,27.829999923706055,27.829999923706055,27.829999923706055,0],["2011-09-20",27.59000015258789,27.59000015258789,27.59000015258789,27.59000015258789,0],["2011-09-21",26.829999923706055,26.829999923706055,26.829999923706055,26.829999923706055,0],["2011-09-22",25.670000076293945,25.670000076293945,25.670000076293945,25.670000076293945,0],["2011-09-23",24.84000015258789,24.84000015258789,24.84000015258789,24.84000015258789,0],["2011-09-26",25.09000015258789,25.09000015258789,25.09000015258789,25.09000015258789,0],["2011-09-27",26.040000915527344,26.040000915527344,26.040000915527344,26.040000915527344,0],["2011-09-28",25.68000030517578,25.68000030517578,25.68000030517578,25.68000030517578,0],["2011-09-29",26.850000381469727,26.850000381469727,26.850000381469727,26.850000381469727,0],["2011-09-30",26.34000015258789,26.34000015258789,26.34000015258789,26.34000015258789,0],["2011-10-03",24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0],["2011-10-04",24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0],["2011-10-05",24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0],["2011-10-06",24.639999389648438,24.639999389648438,24.639999389648438,24.639999389648438,0],["2011-10-07",25.15999984741211,25.15999984741211,25.15999984741211,25.15999984741211,0],["2011-10-10",26.280000686645508,26.280000686645508,26.280000686645508,26.280000686645508,0],["2011-10-11",25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,0],["2011-10-12",26.010000228881836,26.010000228881836,26.010000228881836,26.010000228881836,0],["2011-10-13",26.90999984741211,26.90999984741211,26.90999984741211,26.90999984741211,0],["2011-10-14",27.93000030517578,27.93000030517578,27.93000030517578,27.93000030517578,0],["2011-10-17",27.790000915527344,27.790000915527344,27.790000915527344,27.790000915527344,0],["2011-10-18",27.850000381469727,27.850000381469727,27.850000381469727,27.850000381469727,0],["2011-10-19",26.969999313354492,26.969999313354492,26.969999313354492,26.969999313354492,0],["2011-10-20",26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0],["2011-10-21",26.479999542236328,26.479999542236328,26.479999542236328,26.479999542236328,0],["2011-10-24",27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0],["2011-10-25",26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,0],["2011-10-26",26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0],["2011-10-27",26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,0],["2011-10-28",26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0],["2011-10-31",25.770000457763672,25.770000457763672,25.770000457763672,25.770000457763672,0],["2011-11-01",25.34000015258789,25.34000015258789,25.34000015258789,25.34000015258789,0],["2011-11-02",25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0],["2011-11-03",25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0],["2011-11-04",25.56999969482422,25.56999969482422,25.56999969482422,25.56999969482422,0],["2011-11-07",25.31999969482422,25.31999969482422,25.31999969482422,25.31999969482422,0],["2011-11-08",25.90999984741211,25.90999984741211,25.90999984741211,25.90999984741211,0],["2011-11-09",25.360000610351562,25.360000610351562,25.360000610351562,25.360000610351562,0],["2011-11-10",25.389999389648438,25.389999389648438,25.389999389648438,25.389999389648438,0],["2011-11-11",25.0,25.0,25.0,25.0,0],["2011-11-14",24.75,24.75,24.75,24.75,0],["2011-11-15",24.809999465942383,24.809999465942383,24.809999465942383,24.809999465942383,0],["2011-11-16",24.520000457763672,24.520000457763672,24.520000457763672,24.520000457763672,0],["2011-11-17",24.040000915527344,24.040000915527344,24.040000915527344,24.040000915527344,0],["2011-11-18",23.969999313354492,23.969999313354492,23.969999313354492,23.969999313354492,0],["2011-11-21",24.09000015258789,24.09000015258789,24.09000015258789,24.09000015258789,0],["2011-11-22",23.440000534057617,23.440000534057617,23.440000534057617,23.440000534057617,0],["2011-11-23",23.09000015258789,23.09000015258789,23.09000015258789,23.09000015258789,0],["2011-11-25",22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0],["2011-11-28",23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0],["2011-11-29",23.489999771118164,23.489999771118164,23.489999771118164,23.489999771118164,0],["2011-11-30",23.690000534057617,23.690000534057617,23.690000534057617,23.690000534057617,0],["2011-12-01",23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,0],["2011-12-02",23.450000762939453,23.450000762939453,23.450000762939453,23.450000762939453,0],["2011-12-05",24.079999923706055,24.079999923706055,24.079999923706055,24.079999923706055,0],["2011-12-06",24.18000030517578,24.18000030517578,24.18000030517578,24.18000030517578,0],["2011-12-07",23.049999237060547,23.049999237060547,23.049999237060547,23.049999237060547,0],["2011-12-08",24.1299991607666,24.1299991607666,24.1299991607666,24.1299991607666,0],["2011-12-09",23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0],["2011-12-12",23.290000915527344,23.290000915527344,23.290000915527344,23.290000915527344,0],["2011-12-13",23.440000534057617,23.440000534057617,23.440000534057617,23.440000534057617,0],["2011-12-14",22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0],["2011-12-15",22.75,22.75,22.75,22.75,0],["2011-12-16",23.079999923706055,23.079999923706055,23.079999923706055,23.079999923706055,0],["2011-12-19",23.09000015258789,23.09000015258789,23.09000015258789,23.09000015258789,0],["2011-12-20",23.489999771118164,23.489999771118164,23.489999771118164,23.489999771118164,0],["2011-12-21",23.31999969482422,23.31999969482422,23.31999969482422,23.31999969482422,0],["2011-12-22",23.440000534057617,23.440000534057617,23.440000534057617,23.440000534057617,0],["2011-12-23",23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,0],["2011-12-27",23.610000610351562,23.610000610351562,23.610000610351562,23.610000610351562,0],["2011-12-28",23.1299991607666,23.1299991607666,23.1299991607666,23.1299991607666,0],["2011-12-29",23.510000228881836,23.510000228881836,23.510000228881836,23.510000228881836,0],["2011-12-30",23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0],["2012-01-03",24.510000228881836,24.510000228881836,24.510000228881836,24.510000228881836,0],["2012-01-04",24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0],["2012-01-05",23.1299991607666,23.1299991607666,23.1299991607666,23.1299991607666,0],["2012-01-06",23.290000915527344,23.290000915527344,23.290000915527344,23.290000915527344,0],["2012-01-09",23.34000015258789,23.34000015258789,23.34000015258789,23.34000015258789,0],["2012-01-10",23.31999969482422,23.31999969482422,23.31999969482422,23.31999969482422,0],["2012-01-11",23.690000534057617,23.690000534057617,23.690000534057617,23.690000534057617,0],["2012-01-12",23.270000457763672,23.270000457763672,23.270000457763672,23.270000457763672,0],["2012-01-13",23.84000015258789,23.84000015258789,23.84000015258789,23.84000015258789,0],["2012-01-17",23.860000610351562,23.860000610351562,23.860000610351562,23.860000610351562,0],["2012-01-18",24.0,24.0,24.0,24.0,0],["2012-01-19",24.610000610351562,24.610000610351562,24.610000610351562,24.610000610351562,0],["2012-01-20",24.889999389648438,24.889999389648438,24.889999389648438,24.889999389648438,0],["2012-01-23",24.959999084472656,24.959999084472656,24.959999084472656,24.959999084472656,0],["2012-01-24",24.889999389648438,24.889999389648438,24.889999389648438,24.889999389648438,0],["2012-01-25",24.510000228881836,24.510000228881836,24.510000228881836,24.510000228881836,0],["2012-01-26",24.729999542236328,24.729999542236328,24.729999542236328,24.729999542236328,0],["2012-01-27",24.209999084472656,24.209999084472656,24.209999084472656,24.209999084472656,0],["2012-01-30",23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0],["2012-01-31",23.639999389648438,23.639999389648438,23.639999389648438,23.639999389648438,0],["2012-02-01",23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,0],["2012-02-02",23.479999542236328,23.479999542236328,23.479999542236328,23.479999542236328,0],["2012-02-03",23.940000534057617,23.940000534057617,23.940000534057617,23.940000534057617,0],["2012-02-06",24.5,24.5,24.5,24.5,0],["2012-02-07",24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0],["2012-02-08",24.479999542236328,24.479999542236328,24.479999542236328,24.479999542236328,0],["2012-02-09",24.530000686645508,24.530000686645508,24.530000686645508,24.530000686645508,0],["2012-02-10",24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0],["2012-02-13",24.639999389648438,24.639999389648438,24.639999389648438,24.639999389648438,0],["2012-02-14",24.25,24.25,24.25,24.25,0],["2012-02-15",24.489999771118164,24.489999771118164,24.489999771118164,24.489999771118164,0],["2012-02-16",24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0],["2012-02-17",24.6200008392334,24.6200008392334,24.6200008392334,24.6200008392334,0],["2012-02-21",25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,0],["2012-02-22",25.760000228881836,25.760000228881836,25.760000228881836,25.760000228881836,0],["2012-02-23",25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,0],["2012-02-24",26.190000534057617,26.190000534057617,26.190000534057617,26.190000534057617,0],["2012-02-27",26.5,26.5,26.5,26.5,0],["2012-02-28",26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,0],["2012-02-29",25.65999984741211,25.65999984741211,25.65999984741211,25.65999984741211,0],["2012-03-01",24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0],["2012-03-02",24.959999084472656,24.959999084472656,24.959999084472656,24.959999084472656,0],["2012-03-05",24.68000030517578,24.68000030517578,24.68000030517578,24.68000030517578,0],["2012-03-06",24.049999237060547,24.049999237060547,24.049999237060547,24.049999237060547,0],["2012-03-07",23.920000076293945,23.920000076293945,23.920000076293945,23.920000076293945,0],["2012-03-08",23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0],["2012-03-09",23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0],["2012-03-12",23.770000457763672,23.770000457763672,23.770000457763672,23.770000457763672,0],["2012-03-13",24.1299991607666,24.1299991607666,24.1299991607666,24.1299991607666,0],["2012-03-14",24.440000534057617,24.440000534057617,24.440000534057617,24.440000534057617,0],["2012-03-15",25.5,25.5,25.5,25.5,0],["2012-03-16",25.40999984741211,25.40999984741211,25.40999984741211,25.40999984741211,0],["2012-03-19",25.65999984741211,25.65999984741211,25.65999984741211,25.65999984741211,0],["2012-03-20",25.610000610351562,25.610000610351562,25.610000610351562,25.610000610351562,0],["2012-03-21",25.329999923706055,25.329999923706055,25.329999923706055,25.329999923706055,0],["2012-03-22",25.90999984741211,25.90999984741211,25.90999984741211,25.90999984741211,0],["2012-03-23",25.6299991607666,25.6299991607666,25.6299991607666,25.6299991607666,0],["2012-03-26",24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,0],["2012-03-27",24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0],["2012-03-28",24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0],["2012-03-29",24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,0],["2012-03-30",24.709999084472656,24.709999084472656,24.709999084472656,24.709999084472656,0],["2012-04-02",24.579999923706055,24.579999923706055,24.579999923706055,24.579999923706055,0],["2012-04-03",24.25,24.25,24.25,24.25,0],["2012-04-04",24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0],["2012-04-05",24.579999923706055,24.579999923706055,24.579999923706055,24.579999923706055,0],["2012-04-09",24.43000030517578,24.43000030517578,24.43000030517578,24.43000030517578,0],["2012-04-10",23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0],["2012-04-11",23.950000762939453,23.950000762939453,23.950000762939453,23.950000762939453,0],["2012-04-12",24.219999313354492,24.219999313354492,24.219999313354492,24.219999313354492,0],["2012-04-13",23.3700008392334,23.3700008392334,23.3700008392334,23.3700008392334,0],["2012-04-16",22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0],["2012-04-17",23.020000457763672,23.020000457763672,23.020000457763672,23.020000457763672,0],["2012-04-18",22.34000015258789,22.34000015258789,22.34000015258789,22.34000015258789,0],["2012-04-19",22.049999237060547,22.049999237060547,22.049999237060547,22.049999237060547,0],["2012-04-20",21.93000030517578,21.93000030517578,21.93000030517578,21.93000030517578,0],["2012-04-23",21.90999984741211,21.90999984741211,21.90999984741211,21.90999984741211,0],["2012-04-24",22.0,22.0,22.0,22.0,0],["2012-04-25",22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,0],["2012-04-26",21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,0],["2012-04-27",21.219999313354492,21.219999313354492,21.219999313354492,21.219999313354492,0],["2012-04-30",21.170000076293945,21.170000076293945,21.170000076293945,21.170000076293945,0],["2012-05-01",20.950000762939453,20.950000762939453,20.950000762939453,20.950000762939453,0],["2012-05-02",20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0],["2012-05-03",20.649999618530273,20.649999618530273,20.649999618530273,20.649999618530273,0],["2012-05-04",20.809999465942383,20.809999465942383,20.809999465942383,20.809999465942383,0],["2012-05-07",21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0],["2012-05-08",20.3700008392334,20.3700008392334,20.3700008392334,20.3700008392334,0],["2012-05-09",20.3799991607666,20.3799991607666,20.3799991607666,20.3799991607666,0],["2012-05-10",20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0],["2012-05-11",20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0],["2012-05-14",20.270000457763672,20.270000457763672,20.270000457763672,20.270000457763672,0],["2012-05-15",20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0],["2012-05-16",20.729999542236328,20.729999542236328,20.729999542236328,20.729999542236328,0],["2012-05-17",20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0],["2012-05-18",20.469999313354492,20.469999313354492,20.469999313354492,20.469999313354492,0],["2012-05-21",20.3799991607666,20.3799991607666,20.3799991607666,20.3799991607666,0],["2012-05-22",19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0],["2012-05-23",19.510000228881836,19.510000228881836,19.510000228881836,19.510000228881836,0],["2012-05-24",19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0],["2012-05-25",19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0],["2012-05-29",19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0],["2012-05-30",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2012-05-31",19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0],["2012-06-01",19.09000015258789,19.09000015258789,19.09000015258789,19.09000015258789,0],["2012-06-04",18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0],["2012-06-05",19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0],["2012-06-06",19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0],["2012-06-07",19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0],["2012-06-08",19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0],["2012-06-11",20.469999313354492,20.469999313354492,20.469999313354492,20.469999313354492,0],["2012-06-12",20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,0],["2012-06-13",19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0],["2012-06-14",19.969999313354492,19.969999313354492,19.969999313354492,19.969999313354492,0],["2012-06-15",20.84000015258789,20.84000015258789,20.84000015258789,20.84000015258789,0],["2012-06-18",20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0],["2012-06-19",21.56999969482422,21.56999969482422,21.56999969482422,21.56999969482422,0],["2012-06-20",21.739999771118164,21.739999771118164,21.739999771118164,21.739999771118164,0],["2012-06-21",21.389999389648438,21.389999389648438,21.389999389648438,21.389999389648438,0],["2012-06-22",20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0],["2012-06-25",20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0],["2012-06-26",20.530000686645508,20.530000686645508,20.530000686645508,20.530000686645508,0],["2012-06-27",21.420000076293945,21.420000076293945,21.420000076293945,21.420000076293945,0],["2012-06-28",21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0],["2012-06-29",21.809999465942383,21.809999465942383,21.809999465942383,21.809999465942383,0],["2012-07-02",21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0],["2012-07-03",21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0],["2012-07-05",21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0],["2012-07-06",22.25,22.25,22.25,22.25,0],["2012-07-09",22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0],["2012-07-10",22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0],["2012-07-11",22.8799991607666,22.8799991607666,22.8799991607666,22.8799991607666,0],["2012-07-12",22.459999084472656,22.459999084472656,22.459999084472656,22.459999084472656,0],["2012-07-13",22.729999542236328,22.729999542236328,22.729999542236328,22.729999542236328,0],["2012-07-16",22.770000457763672,22.770000457763672,22.770000457763672,22.770000457763672,0],["2012-07-17",22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0],["2012-07-18",22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0],["2012-07-19",23.25,23.25,23.25,23.25,0],["2012-07-20",23.920000076293945,23.920000076293945,23.920000076293945,23.920000076293945,0],["2012-07-23",23.889999389648438,23.889999389648438,23.889999389648438,23.889999389648438,0],["2012-07-24",23.489999771118164,23.489999771118164,23.489999771118164,23.489999771118164,0],["2012-07-25",23.56999969482422,23.56999969482422,23.56999969482422,23.56999969482422,0],["2012-07-26",22.5,22.5,22.5,22.5,0],["2012-07-27",22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0],["2012-07-30",22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0],["2012-07-31",22.639999389648438,22.639999389648438,22.639999389648438,22.639999389648438,0],["2012-08-01",22.559999465942383,22.559999465942383,22.559999465942383,22.559999465942383,0],["2012-08-02",22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,0],["2012-08-03",22.0,22.0,22.0,22.0,0],["2012-08-06",21.829999923706055,21.829999923706055,21.829999923706055,21.829999923706055,0],["2012-08-07",21.420000076293945,21.420000076293945,21.420000076293945,21.420000076293945,0],["2012-08-08",21.09000015258789,21.09000015258789,21.09000015258789,21.09000015258789,0],["2012-08-09",20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0],["2012-08-10",20.739999771118164,20.739999771118164,20.739999771118164,20.739999771118164,0],["2012-08-13",20.389999389648438,20.389999389648438,20.389999389648438,20.389999389648438,0],["2012-08-14",20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0],["2012-08-15",20.290000915527344,20.290000915527344,20.290000915527344,20.290000915527344,0],["2012-08-16",20.149999618530273,20.149999618530273,20.149999618530273,20.149999618530273,0],["2012-08-17",20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0],["2012-08-20",20.5,20.5,20.5,20.5,0],["2012-08-21",19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,0],["2012-08-22",19.940000534057617,19.940000534057617,19.940000534057617,19.940000534057617,0],["2012-08-23",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2012-08-24",19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0],["2012-08-27",19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0],["2012-08-28",20.1299991607666,20.1299991607666,20.1299991607666,20.1299991607666,0],["2012-08-29",19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0],["2012-08-30",19.75,19.75,19.75,19.75,0],["2012-08-31",19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,0],["2012-09-04",19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0],["2012-09-05",19.010000228881836,19.010000228881836,19.010000228881836,19.010000228881836,0],["2012-09-06",18.8700008392334,18.8700008392334,18.8700008392334,18.8700008392334,0],["2012-09-07",19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0],["2012-09-10",19.43000030517578,19.43000030517578,19.43000030517578,19.43000030517578,0],["2012-09-11",19.440000534057617,19.440000534057617,19.440000534057617,19.440000534057617,0],["2012-09-12",19.719999313354492,19.719999313354492,19.719999313354492,19.719999313354492,0],["2012-09-13",19.709999084472656,19.709999084472656,19.709999084472656,19.709999084472656,0],["2012-09-14",19.90999984741211,19.90999984741211,19.90999984741211,19.90999984741211,0],["2012-09-17",20.030000686645508,20.030000686645508,20.030000686645508,20.030000686645508,0],["2012-09-18",19.440000534057617,19.440000534057617,19.440000534057617,19.440000534057617,0],["2012-09-19",18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0],["2012-09-20",19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0],["2012-09-21",19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0],["2012-09-24",19.5,19.5,19.5,19.5,0],["2012-09-25",19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0],["2012-09-26",19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0],["2012-09-27",19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0],["2012-09-28",19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0],["2012-10-01",21.1299991607666,21.1299991607666,21.1299991607666,21.1299991607666,0],["2012-10-02",21.59000015258789,21.59000015258789,21.59000015258789,21.59000015258789,0],["2012-10-03",21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0],["2012-10-04",21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0],["2012-10-05",21.540000915527344,21.540000915527344,21.540000915527344,21.540000915527344,0],["2012-10-08",21.420000076293945,21.420000076293945,21.420000076293945,21.420000076293945,0],["2012-10-09",21.469999313354492,21.469999313354492,21.469999313354492,21.469999313354492,0],["2012-10-10",21.260000228881836,21.260000228881836,21.260000228881836,21.260000228881836,0],["2012-10-11",20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0],["2012-10-12",20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0],["2012-10-15",19.850000381469727,19.850000381469727,19.850000381469727,19.850000381469727,0],["2012-10-16",20.170000076293945,20.170000076293945,20.170000076293945,20.170000076293945,0],["2012-10-17",20.110000610351562,20.110000610351562,20.110000610351562,20.110000610351562,0],["2012-10-18",19.790000915527344,19.790000915527344,19.790000915527344,19.790000915527344,0],["2012-10-19",20.229999542236328,20.229999542236328,20.229999542236328,20.229999542236328,0],["2012-10-22",20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0],["2012-10-23",19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0],["2012-10-24",19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0],["2012-10-25",19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0],["2012-10-26",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2012-10-31",19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0],["2012-11-01",19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0],["2012-11-02",19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0],["2012-11-05",19.329999923706055,19.329999923706055,19.329999923706055,19.329999923706055,0],["2012-11-06",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2012-11-07",18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0],["2012-11-08",18.84000015258789,18.84000015258789,18.84000015258789,18.84000015258789,0],["2012-11-09",19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0],["2012-11-12",19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0],["2012-11-13",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2012-11-14",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2012-11-15",19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0],["2012-11-16",19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0],["2012-11-19",19.940000534057617,19.940000534057617,19.940000534057617,19.940000534057617,0],["2012-11-20",19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0],["2012-11-21",19.639999389648438,19.639999389648438,19.639999389648438,19.639999389648438,0],["2012-11-23",19.139999389648438,19.139999389648438,19.139999389648438,19.139999389648438,0],["2012-11-26",19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0],["2012-11-27",19.229999542236328,19.229999542236328,19.229999542236328,19.229999542236328,0],["2012-11-28",19.15999984741211,19.15999984741211,19.15999984741211,19.15999984741211,0],["2012-11-29",19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0],["2012-11-30",19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0],["2012-12-03",19.75,19.75,19.75,19.75,0],["2012-12-04",19.440000534057617,19.440000534057617,19.440000534057617,19.440000534057617,0],["2012-12-05",19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0],["2012-12-06",19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0],["2012-12-07",19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0],["2012-12-10",18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0],["2012-12-11",18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,0],["2012-12-12",18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0],["2012-12-13",18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0],["2012-12-14",19.010000228881836,19.010000228881836,19.010000228881836,19.010000228881836,0],["2012-12-17",19.40999984741211,19.40999984741211,19.40999984741211,19.40999984741211,0],["2012-12-18",19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,0],["2012-12-19",19.229999542236328,19.229999542236328,19.229999542236328,19.229999542236328,0],["2012-12-20",19.25,19.25,19.25,19.25,0],["2012-12-21",19.25,19.25,19.25,19.25,0],["2012-12-24",19.020000457763672,19.020000457763672,19.020000457763672,19.020000457763672,0],["2012-12-26",19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0],["2012-12-27",19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0],["2012-12-28",19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0],["2012-12-31",19.510000228881836,19.510000228881836,19.510000228881836,19.510000228881836,0],["2013-01-02",19.690000534057617,19.690000534057617,19.690000534057617,19.690000534057617,0],["2013-01-03",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2013-01-04",18.850000381469727,18.850000381469727,18.850000381469727,18.850000381469727,0],["2013-01-07",18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0],["2013-01-08",18.670000076293945,18.670000076293945,18.670000076293945,18.670000076293945,0],["2013-01-09",18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0],["2013-01-10",18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0],["2013-01-11",19.170000076293945,19.170000076293945,19.170000076293945,19.170000076293945,0],["2013-01-14",18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0],["2013-01-15",18.6200008392334,18.6200008392334,18.6200008392334,18.6200008392334,0],["2013-01-16",18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0],["2013-01-17",18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,0],["2013-01-18",18.3700008392334,18.3700008392334,18.3700008392334,18.3700008392334,0],["2013-01-22",18.1200008392334,18.1200008392334,18.1200008392334,18.1200008392334,0],["2013-01-23",18.5,18.5,18.5,18.5,0],["2013-01-24",18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,0],["2013-01-25",18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,0],["2013-01-28",18.729999542236328,18.729999542236328,18.729999542236328,18.729999542236328,0],["2013-01-29",18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,0],["2013-01-30",18.709999084472656,18.709999084472656,18.709999084472656,18.709999084472656,0],["2013-01-31",18.780000686645508,18.780000686645508,18.780000686645508,18.780000686645508,0],["2013-02-01",18.889999389648438,18.889999389648438,18.889999389648438,18.889999389648438,0],["2013-02-04",18.729999542236328,18.729999542236328,18.729999542236328,18.729999542236328,0],["2013-02-05",18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0],["2013-02-06",18.190000534057617,18.190000534057617,18.190000534057617,18.190000534057617,0],["2013-02-07",18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0],["2013-02-08",18.139999389648438,18.139999389648438,18.139999389648438,18.139999389648438,0],["2013-02-11",18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,0],["2013-02-12",18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0],["2013-02-13",18.229999542236328,18.229999542236328,18.229999542236328,18.229999542236328,0],["2013-02-14",17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0],["2013-02-15",18.0,18.0,18.0,18.0,0],["2013-02-19",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2013-02-20",18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0],["2013-02-21",18.1200008392334,18.1200008392334,18.1200008392334,18.1200008392334,0],["2013-02-22",18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0],["2013-02-25",18.010000228881836,18.010000228881836,18.010000228881836,18.010000228881836,0],["2013-02-26",17.790000915527344,17.790000915527344,17.790000915527344,17.790000915527344,0],["2013-02-27",17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0],["2013-02-28",18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,0],["2013-03-01",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2013-03-04",18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0],["2013-03-05",18.190000534057617,18.190000534057617,18.190000534057617,18.190000534057617,0],["2013-03-06",18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0],["2013-03-07",18.770000457763672,18.770000457763672,18.770000457763672,18.770000457763672,0],["2013-03-08",18.75,18.75,18.75,18.75,0],["2013-03-11",18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0],["2013-03-12",18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0],["2013-03-13",18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0],["2013-03-14",18.84000015258789,18.84000015258789,18.84000015258789,18.84000015258789,0],["2013-03-15",18.889999389648438,18.889999389648438,18.889999389648438,18.889999389648438,0],["2013-03-18",18.290000915527344,18.290000915527344,18.290000915527344,18.290000915527344,0],["2013-03-19",18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0],["2013-03-20",18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0],["2013-03-21",18.209999084472656,18.209999084472656,18.209999084472656,18.209999084472656,0],["2013-03-22",18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0],["2013-03-25",17.969999313354492,17.969999313354492,17.969999313354492,17.969999313354492,0],["2013-03-26",17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0],["2013-03-27",17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,0],["2013-03-28",17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0],["2013-04-01",17.690000534057617,17.690000534057617,17.690000534057617,17.690000534057617,0],["2013-04-02",17.59000015258789,17.59000015258789,17.59000015258789,17.59000015258789,0],["2013-04-03",17.5,17.5,17.5,17.5,0],["2013-04-04",17.670000076293945,17.670000076293945,17.670000076293945,17.670000076293945,0],["2013-04-05",17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0],["2013-04-08",17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0],["2013-04-09",17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0],["2013-04-10",17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0],["2013-04-11",17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0],["2013-04-12",18.030000686645508,18.030000686645508,18.030000686645508,18.030000686645508,0],["2013-04-15",17.790000915527344,17.790000915527344,17.790000915527344,17.790000915527344,0],["2013-04-16",18.010000228881836,18.010000228881836,18.010000228881836,18.010000228881836,0],["2013-04-17",17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,0],["2013-04-18",17.690000534057617,17.690000534057617,17.690000534057617,17.690000534057617,0],["2013-04-19",17.969999313354492,17.969999313354492,17.969999313354492,17.969999313354492,0],["2013-04-22",17.8700008392334,17.8700008392334,17.8700008392334,17.8700008392334,0],["2013-04-23",17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0],["2013-04-24",17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0],["2013-04-25",17.40999984741211,17.40999984741211,17.40999984741211,17.40999984741211,0],["2013-04-26",17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0],["2013-04-29",17.489999771118164,17.489999771118164,17.489999771118164,17.489999771118164,0],["2013-04-30",17.670000076293945,17.670000076293945,17.670000076293945,17.670000076293945,0],["2013-05-01",17.329999923706055,17.329999923706055,17.329999923706055,17.329999923706055,0],["2013-05-02",17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0],["2013-05-03",17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0],["2013-05-06",17.809999465942383,17.809999465942383,17.809999465942383,17.809999465942383,0],["2013-05-07",17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0],["2013-05-08",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2013-05-09",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2013-05-10",17.43000030517578,17.43000030517578,17.43000030517578,17.43000030517578,0],["2013-05-13",17.25,17.25,17.25,17.25,0],["2013-05-14",17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0],["2013-05-15",16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0],["2013-05-16",16.829999923706055,16.829999923706055,16.829999923706055,16.829999923706055,0],["2013-05-17",16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0],["2013-05-20",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2013-05-21",16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,0],["2013-05-22",16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0],["2013-05-23",16.760000228881836,16.760000228881836,16.760000228881836,16.760000228881836,0],["2013-05-24",16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0],["2013-05-28",16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0],["2013-05-29",16.670000076293945,16.670000076293945,16.670000076293945,16.670000076293945,0],["2013-05-30",16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0],["2013-05-31",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["2013-06-03",16.43000030517578,16.43000030517578,16.43000030517578,16.43000030517578,0],["2013-06-04",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2013-06-05",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2013-06-06",16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0],["2013-06-07",16.43000030517578,16.43000030517578,16.43000030517578,16.43000030517578,0],["2013-06-10",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2013-06-11",16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0],["2013-06-12",16.209999084472656,16.209999084472656,16.209999084472656,16.209999084472656,0],["2013-06-13",16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0],["2013-06-14",16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0],["2013-06-17",16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,0],["2013-06-18",16.760000228881836,16.760000228881836,16.760000228881836,16.760000228881836,0],["2013-06-19",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2013-06-20",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2013-06-21",16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,0],["2013-06-24",17.010000228881836,17.010000228881836,17.010000228881836,17.010000228881836,0],["2013-06-25",17.06999969482422,17.06999969482422,17.06999969482422,17.06999969482422,0],["2013-06-26",17.010000228881836,17.010000228881836,17.010000228881836,17.010000228881836,0],["2013-06-27",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["2013-06-28",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2013-07-01",16.690000534057617,16.690000534057617,16.690000534057617,16.690000534057617,0],["2013-07-02",16.530000686645508,16.530000686645508,16.530000686645508,16.530000686645508,0],["2013-07-03",16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0],["2013-07-05",16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0],["2013-07-08",16.329999923706055,16.329999923706055,16.329999923706055,16.329999923706055,0],["2013-07-09",16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0],["2013-07-10",16.25,16.25,16.25,16.25,0],["2013-07-11",16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0],["2013-07-12",16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0],["2013-07-15",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["2013-07-16",16.0,16.0,16.0,16.0,0],["2013-07-17",16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0],["2013-07-18",16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0],["2013-07-19",16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0],["2013-07-22",16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0],["2013-07-23",16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0],["2013-07-24",16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0],["2013-07-25",16.389999389648438,16.389999389648438,16.389999389648438,16.389999389648438,0],["2013-07-26",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["2013-07-29",16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0],["2013-07-30",16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,0],["2013-07-31",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2013-08-01",16.829999923706055,16.829999923706055,16.829999923706055,16.829999923706055,0],["2013-08-02",16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0],["2013-08-05",16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0],["2013-08-06",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["2013-08-07",16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0],["2013-08-08",16.81999969482422,16.81999969482422,16.81999969482422,16.81999969482422,0],["2013-08-09",16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0],["2013-08-12",17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0],["2013-08-13",17.25,17.25,17.25,17.25,0],["2013-08-14",17.25,17.25,17.25,17.25,0],["2013-08-15",17.190000534057617,17.190000534057617,17.190000534057617,17.190000534057617,0],["2013-08-16",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2013-08-19",16.530000686645508,16.530000686645508,16.530000686645508,16.530000686645508,0],["2013-08-20",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["2013-08-21",16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0],["2013-08-22",16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0],["2013-08-23",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["2013-08-26",16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0],["2013-08-27",16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0],["2013-08-28",16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0],["2013-08-29",16.3700008392334,16.3700008392334,16.3700008392334,16.3700008392334,0],["2013-08-30",16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0],["2013-09-03",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["2013-09-04",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2013-09-05",16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0],["2013-09-06",16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0],["2013-09-09",17.010000228881836,17.010000228881836,17.010000228881836,17.010000228881836,0],["2013-09-10",17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0],["2013-09-11",17.170000076293945,17.170000076293945,17.170000076293945,17.170000076293945,0],["2013-09-12",17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0],["2013-09-13",17.09000015258789,17.09000015258789,17.09000015258789,17.09000015258789,0],["2013-09-16",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2013-09-17",16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0],["2013-09-18",16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0],["2013-09-19",17.170000076293945,17.170000076293945,17.170000076293945,17.170000076293945,0],["2013-09-20",17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0],["2013-09-23",17.25,17.25,17.25,17.25,0],["2013-09-24",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["2013-09-25",17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0],["2013-09-26",17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0],["2013-09-27",16.8700008392334,16.8700008392334,16.8700008392334,16.8700008392334,0],["2013-09-30",17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0],["2013-10-01",18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0],["2013-10-02",18.510000228881836,18.510000228881836,18.510000228881836,18.510000228881836,0],["2013-10-03",18.520000457763672,18.520000457763672,18.520000457763672,18.520000457763672,0],["2013-10-04",18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0],["2013-10-07",18.59000015258789,18.59000015258789,18.59000015258789,18.59000015258789,0],["2013-10-08",18.6200008392334,18.6200008392334,18.6200008392334,18.6200008392334,0],["2013-10-09",18.59000015258789,18.59000015258789,18.59000015258789,18.59000015258789,0],["2013-10-10",18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0],["2013-10-11",18.93000030517578,18.93000030517578,18.93000030517578,18.93000030517578,0],["2013-10-14",19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0],["2013-10-15",18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0],["2013-10-16",19.010000228881836,19.010000228881836,19.010000228881836,19.010000228881836,0],["2013-10-17",19.0,19.0,19.0,19.0,0],["2013-10-18",19.5,19.5,19.5,19.5,0],["2013-10-21",19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0],["2013-10-22",19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0],["2013-10-23",19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,0],["2013-10-24",18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0],["2013-10-25",19.030000686645508,19.030000686645508,19.030000686645508,19.030000686645508,0],["2013-10-28",18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0],["2013-10-29",18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0],["2013-10-30",18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0],["2013-10-31",18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0],["2013-11-01",18.25,18.25,18.25,18.25,0],["2013-11-04",18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0],["2013-11-05",18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0],["2013-11-06",18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0],["2013-11-07",18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0],["2013-11-08",18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0],["2013-11-11",17.969999313354492,17.969999313354492,17.969999313354492,17.969999313354492,0],["2013-11-12",17.8700008392334,17.8700008392334,17.8700008392334,17.8700008392334,0],["2013-11-13",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2013-11-14",17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0],["2013-11-15",17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0],["2013-11-18",17.75,17.75,17.75,17.75,0],["2013-11-19",17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0],["2013-11-20",17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0],["2013-11-21",17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0],["2013-11-22",17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0],["2013-11-25",17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0],["2013-11-26",17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0],["2013-11-27",17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0],["2013-11-29",17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0],["2013-12-02",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2013-12-03",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2013-12-04",16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0],["2013-12-05",16.690000534057617,16.690000534057617,16.690000534057617,16.690000534057617,0],["2013-12-06",16.59000015258789,16.59000015258789,16.59000015258789,16.59000015258789,0],["2013-12-09",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["2013-12-10",16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0],["2013-12-11",16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0],["2013-12-12",16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0],["2013-12-13",16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0],["2013-12-16",16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0],["2013-12-17",15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0],["2013-12-18",15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,0],["2013-12-19",16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0],["2013-12-20",16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0],["2013-12-23",16.229999542236328,16.229999542236328,16.229999542236328,16.229999542236328,0],["2013-12-24",16.209999084472656,16.209999084472656,16.209999084472656,16.209999084472656,0],["2013-12-26",16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0],["2013-12-27",16.43000030517578,16.43000030517578,16.43000030517578,16.43000030517578,0],["2013-12-30",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2013-12-31",16.40999984741211,16.40999984741211,16.40999984741211,16.40999984741211,0],["2014-01-02",16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0],["2014-01-03",16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0],["2014-01-06",16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0],["2014-01-07",16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0],["2014-01-08",15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0],["2014-01-09",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2014-01-10",15.569999694824219,15.569999694824219,15.569999694824219,15.569999694824219,0],["2014-01-13",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2014-01-14",15.489999771118164,15.489999771118164,15.489999771118164,15.489999771118164,0],["2014-01-15",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["2014-01-16",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2014-01-17",15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0],["2014-01-21",15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0],["2014-01-22",15.029999732971191,15.029999732971191,15.029999732971191,15.029999732971191,0],["2014-01-23",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2014-01-24",15.109999656677246,15.109999656677246,15.109999656677246,15.109999656677246,0],["2014-01-27",14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0],["2014-01-28",15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0],["2014-01-29",14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,0],["2014-01-30",14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0],["2014-01-31",15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0],["2014-02-03",15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0],["2014-02-04",16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0],["2014-02-05",16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0],["2014-02-06",15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0],["2014-02-07",15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0],["2014-02-10",15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0],["2014-02-11",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["2014-02-12",15.8100004196167,15.8100004196167,15.8100004196167,15.8100004196167,0],["2014-02-13",15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0],["2014-02-14",15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0],["2014-02-18",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["2014-02-19",16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0],["2014-02-20",16.329999923706055,16.329999923706055,16.329999923706055,16.329999923706055,0],["2014-02-21",16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0],["2014-02-24",17.40999984741211,17.40999984741211,17.40999984741211,17.40999984741211,0],["2014-02-25",17.34000015258789,17.34000015258789,17.34000015258789,17.34000015258789,0],["2014-02-26",17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,0],["2014-02-27",17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0],["2014-02-28",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["2014-03-03",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2014-03-04",17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0],["2014-03-05",18.229999542236328,18.229999542236328,18.229999542236328,18.229999542236328,0],["2014-03-06",18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0],["2014-03-07",18.010000228881836,18.010000228881836,18.010000228881836,18.010000228881836,0],["2014-03-10",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2014-03-11",18.030000686645508,18.030000686645508,18.030000686645508,18.030000686645508,0],["2014-03-12",17.670000076293945,17.670000076293945,17.670000076293945,17.670000076293945,0],["2014-03-13",17.81999969482422,17.81999969482422,17.81999969482422,17.81999969482422,0],["2014-03-14",17.25,17.25,17.25,17.25,0],["2014-03-17",17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0],["2014-03-18",17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,0],["2014-03-19",17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0],["2014-03-20",17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0],["2014-03-21",16.829999923706055,16.829999923706055,16.829999923706055,16.829999923706055,0],["2014-03-24",16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0],["2014-03-25",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2014-03-26",17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0],["2014-03-27",17.8700008392334,17.8700008392334,17.8700008392334,17.8700008392334,0],["2014-03-28",17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0],["2014-03-31",17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0],["2014-04-01",17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0],["2014-04-02",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2014-04-03",17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0],["2014-04-04",17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0],["2014-04-07",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2014-04-08",17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0],["2014-04-09",17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0],["2014-04-10",17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0],["2014-04-11",16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0],["2014-04-14",16.59000015258789,16.59000015258789,16.59000015258789,16.59000015258789,0],["2014-04-15",16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0],["2014-04-16",16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0],["2014-04-17",16.65999984741211,16.65999984741211,16.65999984741211,16.65999984741211,0],["2014-04-21",16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0],["2014-04-22",16.989999771118164,16.989999771118164,16.989999771118164,16.989999771118164,0],["2014-04-23",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["2014-04-24",17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0],["2014-04-25",17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0],["2014-04-28",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2014-04-29",17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0],["2014-04-30",17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0],["2014-05-01",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2014-05-02",17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0],["2014-05-05",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2014-05-06",17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0],["2014-05-07",17.260000228881836,17.260000228881836,17.260000228881836,17.260000228881836,0],["2014-05-08",17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0],["2014-05-09",17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0],["2014-05-12",17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,0],["2014-05-13",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2014-05-14",18.25,18.25,18.25,18.25,0],["2014-05-15",18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0],["2014-05-16",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2014-05-19",17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0],["2014-05-20",17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0],["2014-05-21",17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0],["2014-05-22",17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0],["2014-05-23",17.3700008392334,17.3700008392334,17.3700008392334,17.3700008392334,0],["2014-05-27",17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0],["2014-05-28",17.110000610351562,17.110000610351562,17.110000610351562,17.110000610351562,0],["2014-05-29",17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0],["2014-05-30",17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0],["2014-06-02",17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0],["2014-06-03",17.190000534057617,17.190000534057617,17.190000534057617,17.190000534057617,0],["2014-06-04",17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0],["2014-06-05",16.829999923706055,16.829999923706055,16.829999923706055,16.829999923706055,0],["2014-06-06",16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0],["2014-06-09",16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0],["2014-06-10",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2014-06-11",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2014-06-12",16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0],["2014-06-13",17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0],["2014-06-16",17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0],["2014-06-17",17.059999465942383,17.059999465942383,17.059999465942383,17.059999465942383,0],["2014-06-18",17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0],["2014-06-19",17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0],["2014-06-20",17.920000076293945,17.920000076293945,17.920000076293945,17.920000076293945,0],["2014-06-23",17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,0],["2014-06-24",17.809999465942383,17.809999465942383,17.809999465942383,17.809999465942383,0],["2014-06-25",17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0],["2014-06-26",17.56999969482422,17.56999969482422,17.56999969482422,17.56999969482422,0],["2014-06-27",16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0],["2014-06-30",16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0],["2014-07-01",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2014-07-02",17.8700008392334,17.8700008392334,17.8700008392334,17.8700008392334,0],["2014-07-03",17.809999465942383,17.809999465942383,17.809999465942383,17.809999465942383,0],["2014-07-07",17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0],["2014-07-08",17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0],["2014-07-09",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["2014-07-10",17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,0],["2014-07-11",17.06999969482422,17.06999969482422,17.06999969482422,17.06999969482422,0],["2014-07-14",17.190000534057617,17.190000534057617,17.190000534057617,17.190000534057617,0],["2014-07-15",17.209999084472656,17.209999084472656,17.209999084472656,17.209999084472656,0],["2014-07-16",17.06999969482422,17.06999969482422,17.06999969482422,17.06999969482422,0],["2014-07-17",16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0],["2014-07-18",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2014-07-21",17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0],["2014-07-22",17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0],["2014-07-23",16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0],["2014-07-24",17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0],["2014-07-25",17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,0],["2014-07-28",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2014-07-29",16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0],["2014-07-30",16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,0],["2014-07-31",16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0],["2014-08-01",16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0],["2014-08-04",16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0],["2014-08-05",16.1299991607666,16.1299991607666,16.1299991607666,16.1299991607666,0],["2014-08-06",16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0],["2014-08-07",16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0],["2014-08-08",16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0],["2014-08-11",16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0],["2014-08-12",16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0],["2014-08-13",16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,0],["2014-08-14",15.90999984741211,15.90999984741211,15.90999984741211,15.90999984741211,0],["2014-08-15",15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0],["2014-08-18",15.680000305175781,15.680000305175781,15.680000305175781,15.680000305175781,0],["2014-08-19",15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0],["2014-08-20",15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0],["2014-08-21",15.989999771118164,15.989999771118164,15.989999771118164,15.989999771118164,0],["2014-08-22",15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0],["2014-08-25",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2014-08-26",15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0],["2014-08-27",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2014-08-28",15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0],["2014-08-29",15.489999771118164,15.489999771118164,15.489999771118164,15.489999771118164,0],["2014-09-02",15.819999694824219,15.819999694824219,15.819999694824219,15.819999694824219,0],["2014-09-03",15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0],["2014-09-04",15.130000114440918,15.130000114440918,15.130000114440918,15.130000114440918,0],["2014-09-05",15.0,15.0,15.0,15.0,0],["2014-09-08",14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0],["2014-09-09",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2014-09-10",14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0],["2014-09-11",14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0],["2014-09-12",13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0],["2014-09-15",13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0],["2014-09-16",13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0],["2014-09-17",13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0],["2014-09-18",13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0],["2014-09-19",13.5,13.5,13.5,13.5,0],["2014-09-22",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2014-09-23",14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0],["2014-09-24",14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0],["2014-09-25",14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0],["2014-09-26",15.40999984741211,15.40999984741211,15.40999984741211,15.40999984741211,0],["2014-09-29",15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0],["2014-09-30",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2014-10-01",16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0],["2014-10-02",16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0],["2014-10-03",16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0],["2014-10-06",16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0],["2014-10-07",17.030000686645508,17.030000686645508,17.030000686645508,17.030000686645508,0],["2014-10-08",16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0],["2014-10-09",16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0],["2014-10-10",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["2014-10-13",16.670000076293945,16.670000076293945,16.670000076293945,16.670000076293945,0],["2014-10-14",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2014-10-15",16.5,16.5,16.5,16.5,0],["2014-10-16",16.670000076293945,16.670000076293945,16.670000076293945,16.670000076293945,0],["2014-10-17",16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0],["2014-10-20",16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0],["2014-10-21",16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0],["2014-10-22",16.5,16.5,16.5,16.5,0],["2014-10-23",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["2014-10-24",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2014-10-27",16.030000686645508,16.030000686645508,16.030000686645508,16.030000686645508,0],["2014-10-28",16.1299991607666,16.1299991607666,16.1299991607666,16.1299991607666,0],["2014-10-29",16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0],["2014-10-30",16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0],["2014-10-31",16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0],["2014-11-03",15.930000305175781,15.930000305175781,15.930000305175781,15.930000305175781,0],["2014-11-04",15.680000305175781,15.680000305175781,15.680000305175781,15.680000305175781,0],["2014-11-05",15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0],["2014-11-06",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2014-11-07",15.6899995803833,15.6899995803833,15.6899995803833,15.6899995803833,0],["2014-11-10",15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0],["2014-11-11",16.229999542236328,16.229999542236328,16.229999542236328,16.229999542236328,0],["2014-11-12",16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0],["2014-11-13",16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0],["2014-11-14",15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0],["2014-11-17",15.770000457763672,15.770000457763672,15.770000457763672,15.770000457763672,0],["2014-11-18",15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0],["2014-11-19",15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0],["2014-11-20",16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0],["2014-11-21",16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0],["2014-11-24",16.0,16.0,16.0,16.0,0],["2014-11-25",16.0,16.0,16.0,16.0,0],["2014-11-26",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2014-11-28",15.59000015258789,15.59000015258789,15.59000015258789,15.59000015258789,0],["2014-12-01",15.59000015258789,15.59000015258789,15.59000015258789,15.59000015258789,0],["2014-12-02",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2014-12-03",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["2014-12-04",15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,0],["2014-12-05",15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0],["2014-12-08",15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0],["2014-12-09",15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0],["2014-12-10",15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0],["2014-12-11",15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0],["2014-12-12",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2014-12-15",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2014-12-16",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2014-12-17",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2014-12-18",14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0],["2014-12-19",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2014-12-22",14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0],["2014-12-23",14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,0],["2014-12-24",14.760000228881836,14.760000228881836,14.760000228881836,14.760000228881836,0],["2014-12-26",14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0],["2014-12-29",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2014-12-30",14.609999656677246,14.609999656677246,14.609999656677246,14.609999656677246,0],["2014-12-31",14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0],["2015-01-02",14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0],["2015-01-05",14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,0],["2015-01-06",14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0],["2015-01-07",14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0],["2015-01-08",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2015-01-09",14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0],["2015-01-12",14.760000228881836,14.760000228881836,14.760000228881836,14.760000228881836,0],["2015-01-13",14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0],["2015-01-14",14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0],["2015-01-15",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["2015-01-16",15.329999923706055,15.329999923706055,15.329999923706055,15.329999923706055,0],["2015-01-20",15.829999923706055,15.829999923706055,15.829999923706055,15.829999923706055,0],["2015-01-21",15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0],["2015-01-22",15.90999984741211,15.90999984741211,15.90999984741211,15.90999984741211,0],["2015-01-23",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2015-01-26",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["2015-01-27",15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0],["2015-01-28",15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0],["2015-01-29",14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0],["2015-01-30",14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0],["2015-02-02",14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0],["2015-02-03",14.470000267028809,14.470000267028809,14.470000267028809,14.470000267028809,0],["2015-02-04",14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0],["2015-02-05",14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0],["2015-02-06",14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0],["2015-02-09",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["2015-02-10",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2015-02-11",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2015-02-12",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2015-02-13",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2015-02-17",15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0],["2015-02-18",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["2015-02-19",14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0],["2015-02-20",14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0],["2015-02-23",14.3100004196167,14.3100004196167,14.3100004196167,14.3100004196167,0],["2015-02-24",14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0],["2015-02-25",13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0],["2015-02-26",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2015-02-27",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2015-03-02",13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0],["2015-03-03",13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0],["2015-03-04",13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0],["2015-03-05",13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0],["2015-03-06",13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0],["2015-03-09",13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,0],["2015-03-10",13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,0],["2015-03-11",13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0],["2015-03-12",13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,0],["2015-03-13",12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0],["2015-03-16",12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0],["2015-03-17",12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0],["2015-03-18",12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,0],["2015-03-19",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2015-03-20",12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0],["2015-03-23",12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0],["2015-03-24",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2015-03-25",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2015-03-26",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2015-03-27",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2015-03-30",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2015-03-31",11.930000305175781,11.930000305175781,11.930000305175781,11.930000305175781,0],["2015-04-01",12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0],["2015-04-02",12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0],["2015-04-06",12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0],["2015-04-07",12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0],["2015-04-08",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2015-04-09",12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0],["2015-04-10",12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,0],["2015-04-13",13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,0],["2015-04-14",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2015-04-15",13.0,13.0,13.0,13.0,0],["2015-04-16",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2015-04-17",13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,0],["2015-04-20",12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0],["2015-04-21",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2015-04-22",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2015-04-23",13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,0],["2015-04-24",13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0],["2015-04-27",13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,0],["2015-04-28",13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0],["2015-04-29",13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,0],["2015-04-30",12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0],["2015-05-01",12.90999984741211,12.90999984741211,12.90999984741211,12.90999984741211,0],["2015-05-04",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2015-05-05",12.75,12.75,12.75,12.75,0],["2015-05-06",12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0],["2015-05-07",12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,0],["2015-05-08",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2015-05-11",13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0],["2015-05-12",13.579999923706055,13.579999923706055,13.579999923706055,13.579999923706055,0],["2015-05-13",12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,0],["2015-05-14",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2015-05-15",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2015-05-18",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2015-05-19",12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,0],["2015-05-20",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2015-05-21",12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0],["2015-05-22",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2015-05-26",12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0],["2015-05-27",11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,0],["2015-05-28",11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0],["2015-05-29",11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,0],["2015-06-01",12.25,12.25,12.25,12.25,0],["2015-06-02",12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0],["2015-06-03",12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0],["2015-06-04",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2015-06-05",12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0],["2015-06-08",12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0],["2015-06-09",12.069999694824219,12.069999694824219,12.069999694824219,12.069999694824219,0],["2015-06-10",12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0],["2015-06-11",11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0],["2015-06-12",11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0],["2015-06-15",11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,0],["2015-06-16",11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,0],["2015-06-17",11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0],["2015-06-18",11.25,11.25,11.25,11.25,0],["2015-06-19",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2015-06-22",11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0],["2015-06-23",11.25,11.25,11.25,11.25,0],["2015-06-24",11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0],["2015-06-25",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2015-06-26",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2015-06-29",11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0],["2015-06-30",12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0],["2015-07-01",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2015-07-02",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2015-07-06",12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0],["2015-07-07",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2015-07-08",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2015-07-09",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2015-07-10",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2015-07-13",12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0],["2015-07-14",12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0],["2015-07-15",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2015-07-16",12.270000457763672,12.270000457763672,12.270000457763672,12.270000457763672,0],["2015-07-17",11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0],["2015-07-20",11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0],["2015-07-21",11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0],["2015-07-22",11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,0],["2015-07-23",11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0],["2015-07-24",11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0],["2015-07-27",11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0],["2015-07-28",11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0],["2015-07-29",11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,0],["2015-07-30",11.270000457763672,11.270000457763672,11.270000457763672,11.270000457763672,0],["2015-07-31",11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0],["2015-08-03",10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0],["2015-08-04",11.010000228881836,11.010000228881836,11.010000228881836,11.010000228881836,0],["2015-08-05",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2015-08-06",10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0],["2015-08-07",10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0],["2015-08-10",10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0],["2015-08-11",10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0],["2015-08-12",10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,0],["2015-08-13",10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0],["2015-08-14",10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0],["2015-08-17",10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0],["2015-08-18",10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,0],["2015-08-19",10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0],["2015-08-20",10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0],["2015-08-21",10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0],["2015-08-24",10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0],["2015-08-25",10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0],["2015-08-26",10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0],["2015-08-27",11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0],["2015-08-28",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2015-08-31",10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0],["2015-09-01",10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0],["2015-09-02",10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,0],["2015-09-03",11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0],["2015-09-04",11.270000457763672,11.270000457763672,11.270000457763672,11.270000457763672,0],["2015-09-08",11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,0],["2015-09-09",11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0],["2015-09-10",11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,0],["2015-09-11",11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0],["2015-09-14",11.5,11.5,11.5,11.5,0],["2015-09-15",11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0],["2015-09-16",11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0],["2015-09-17",11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0],["2015-09-18",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2015-09-21",10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0],["2015-09-22",10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0],["2015-09-23",10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,0],["2015-09-24",11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0],["2015-09-25",11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0],["2015-09-28",11.75,11.75,11.75,11.75,0],["2015-09-29",11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0],["2015-09-30",12.170000076293945,12.170000076293945,12.170000076293945,12.170000076293945,0],["2015-10-01",13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0],["2015-10-02",13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,0],["2015-10-05",13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0],["2015-10-06",13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0],["2015-10-07",13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0],["2015-10-08",14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,0],["2015-10-09",14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,0],["2015-10-12",14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0],["2015-10-13",13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,0],["2015-10-14",14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0],["2015-10-15",14.130000114440918,14.130000114440918,14.130000114440918,14.130000114440918,0],["2015-10-16",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2015-10-19",14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,0],["2015-10-20",14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,0],["2015-10-21",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2015-10-22",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2015-10-23",14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0],["2015-10-26",14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0],["2015-10-27",14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0],["2015-10-28",14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0],["2015-10-29",14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,0],["2015-10-30",14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0],["2015-11-02",15.109999656677246,15.109999656677246,15.109999656677246,15.109999656677246,0],["2015-11-03",15.489999771118164,15.489999771118164,15.489999771118164,15.489999771118164,0],["2015-11-04",14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0],["2015-11-05",14.760000228881836,14.760000228881836,14.760000228881836,14.760000228881836,0],["2015-11-06",14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0],["2015-11-09",13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0],["2015-11-10",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2015-11-11",14.6899995803833,14.6899995803833,14.6899995803833,14.6899995803833,0],["2015-11-12",14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0],["2015-11-13",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2015-11-16",15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0],["2015-11-17",14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0],["2015-11-18",14.470000267028809,14.470000267028809,14.470000267028809,14.470000267028809,0],["2015-11-19",14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0],["2015-11-20",15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0],["2015-11-23",15.40999984741211,15.40999984741211,15.40999984741211,15.40999984741211,0],["2015-11-24",15.0,15.0,15.0,15.0,0],["2015-11-25",14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0],["2015-11-27",14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0],["2015-11-30",14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0],["2015-12-01",15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0],["2015-12-02",15.34000015258789,15.34000015258789,15.34000015258789,15.34000015258789,0],["2015-12-03",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2015-12-04",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2015-12-07",15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0],["2015-12-08",15.0,15.0,15.0,15.0,0],["2015-12-09",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["2015-12-10",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2015-12-11",14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0],["2015-12-14",14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0],["2015-12-15",14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0],["2015-12-16",14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0],["2015-12-17",14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0],["2015-12-18",15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0],["2015-12-21",14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0],["2015-12-22",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2015-12-23",15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0],["2015-12-24",15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0],["2015-12-28",14.760000228881836,14.760000228881836,14.760000228881836,14.760000228881836,0],["2015-12-29",14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0],["2015-12-30",15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0],["2015-12-31",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2016-01-04",14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0],["2016-01-05",14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0],["2016-01-06",14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0],["2016-01-07",14.75,14.75,14.75,14.75,0],["2016-01-08",14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0],["2016-01-11",14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0],["2016-01-12",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2016-01-13",14.470000267028809,14.470000267028809,14.470000267028809,14.470000267028809,0],["2016-01-14",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2016-01-15",14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0],["2016-01-19",14.75,14.75,14.75,14.75,0],["2016-01-20",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2016-01-21",14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0],["2016-01-22",14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0],["2016-01-25",14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0],["2016-01-26",14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0],["2016-01-27",13.579999923706055,13.579999923706055,13.579999923706055,13.579999923706055,0],["2016-01-28",13.25,13.25,13.25,13.25,0],["2016-01-29",13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0],["2016-02-01",12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,0],["2016-02-02",12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0],["2016-02-03",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2016-02-04",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2016-02-05",13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,0],["2016-02-08",13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0],["2016-02-09",13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0],["2016-02-10",13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,0],["2016-02-11",13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,0],["2016-02-12",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2016-02-16",13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0],["2016-02-17",13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0],["2016-02-18",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2016-02-19",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2016-02-22",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2016-02-23",14.0,14.0,14.0,14.0,0],["2016-02-24",13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,0],["2016-02-25",14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0],["2016-02-26",13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,0],["2016-02-29",14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,0],["2016-03-01",14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0],["2016-03-02",14.670000076293945,14.670000076293945,14.670000076293945,14.670000076293945,0],["2016-03-03",14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0],["2016-03-04",14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,0],["2016-03-07",14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0],["2016-03-08",14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0],["2016-03-09",14.630000114440918,14.630000114440918,14.630000114440918,14.630000114440918,0],["2016-03-10",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["2016-03-11",15.130000114440918,15.130000114440918,15.130000114440918,15.130000114440918,0],["2016-03-14",15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0],["2016-03-15",15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0],["2016-03-16",15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0],["2016-03-17",15.989999771118164,15.989999771118164,15.989999771118164,15.989999771118164,0],["2016-03-18",15.970000267028809,15.970000267028809,15.970000267028809,15.970000267028809,0],["2016-03-21",16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0],["2016-03-22",16.579999923706055,16.579999923706055,16.579999923706055,16.579999923706055,0],["2016-03-23",16.709999084472656,16.709999084472656,16.709999084472656,16.709999084472656,0],["2016-03-24",15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0],["2016-03-28",15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0],["2016-03-29",15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0],["2016-03-30",15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0],["2016-03-31",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["2016-04-01",15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0],["2016-04-04",14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0],["2016-04-05",14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0],["2016-04-06",14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0],["2016-04-07",14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0],["2016-04-08",14.6899995803833,14.6899995803833,14.6899995803833,14.6899995803833,0],["2016-04-11",14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0],["2016-04-12",14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0],["2016-04-13",14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,0],["2016-04-14",14.130000114440918,14.130000114440918,14.130000114440918,14.130000114440918,0],["2016-04-15",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2016-04-18",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["2016-04-19",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2016-04-20",15.569999694824219,15.569999694824219,15.569999694824219,15.569999694824219,0],["2016-04-21",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2016-04-22",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["2016-04-25",15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0],["2016-04-26",15.770000457763672,15.770000457763672,15.770000457763672,15.770000457763672,0],["2016-04-27",15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0],["2016-04-28",15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0],["2016-04-29",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["2016-05-02",16.209999084472656,16.209999084472656,16.209999084472656,16.209999084472656,0],["2016-05-03",16.25,16.25,16.25,16.25,0],["2016-05-04",16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0],["2016-05-05",15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0],["2016-05-06",15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0],["2016-05-09",15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0],["2016-05-10",16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,0],["2016-05-11",16.770000457763672,16.770000457763672,16.770000457763672,16.770000457763672,0],["2016-05-12",16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0],["2016-05-13",16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,0],["2016-05-16",16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0],["2016-05-17",16.81999969482422,16.81999969482422,16.81999969482422,16.81999969482422,0],["2016-05-18",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2016-05-19",16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0],["2016-05-20",17.06999969482422,17.06999969482422,17.06999969482422,17.06999969482422,0],["2016-05-23",16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0],["2016-05-24",16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0],["2016-05-25",17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0],["2016-05-26",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["2016-05-27",17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0],["2016-05-31",17.489999771118164,17.489999771118164,17.489999771118164,17.489999771118164,0],["2016-06-01",17.40999984741211,17.40999984741211,17.40999984741211,17.40999984741211,0],["2016-06-02",18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0],["2016-06-03",18.75,18.75,18.75,18.75,0],["2016-06-06",18.780000686645508,18.780000686645508,18.780000686645508,18.780000686645508,0],["2016-06-07",19.0,19.0,19.0,19.0,0],["2016-06-08",19.610000610351562,19.610000610351562,19.610000610351562,19.610000610351562,0],["2016-06-09",19.739999771118164,19.739999771118164,19.739999771118164,19.739999771118164,0],["2016-06-10",19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0],["2016-06-13",19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0],["2016-06-14",19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0],["2016-06-15",19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0],["2016-06-16",19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0],["2016-06-17",19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0],["2016-06-20",19.690000534057617,19.690000534057617,19.690000534057617,19.690000534057617,0],["2016-06-21",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2016-06-22",19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0],["2016-06-23",19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0],["2016-06-24",19.0,19.0,19.0,19.0,0],["2016-06-27",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2016-06-28",19.809999465942383,19.809999465942383,19.809999465942383,19.809999465942383,0],["2016-06-29",20.81999969482422,20.81999969482422,20.81999969482422,20.81999969482422,0],["2016-06-30",20.149999618530273,20.149999618530273,20.149999618530273,20.149999618530273,0],["2016-07-01",20.780000686645508,20.780000686645508,20.780000686645508,20.780000686645508,0],["2016-07-05",20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0],["2016-07-06",20.56999969482422,20.56999969482422,20.56999969482422,20.56999969482422,0],["2016-07-07",19.729999542236328,19.729999542236328,19.729999542236328,19.729999542236328,0],["2016-07-08",19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0],["2016-07-11",20.280000686645508,20.280000686645508,20.280000686645508,20.280000686645508,0],["2016-07-12",19.719999313354492,19.719999313354492,19.719999313354492,19.719999313354492,0],["2016-07-13",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2016-07-14",19.90999984741211,19.90999984741211,19.90999984741211,19.90999984741211,0],["2016-07-15",19.309999465942383,19.309999465942383,19.309999465942383,19.309999465942383,0],["2016-07-18",19.3700008392334,19.3700008392334,19.3700008392334,19.3700008392334,0],["2016-07-19",19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0],["2016-07-20",19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,0],["2016-07-21",19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0],["2016-07-22",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2016-07-25",19.889999389648438,19.889999389648438,19.889999389648438,19.889999389648438,0],["2016-07-26",19.520000457763672,19.520000457763672,19.520000457763672,19.520000457763672,0],["2016-07-27",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2016-07-28",18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0],["2016-07-29",19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0],["2016-08-01",18.809999465942383,18.809999465942383,18.809999465942383,18.809999465942383,0],["2016-08-02",19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0],["2016-08-03",19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0],["2016-08-04",19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0],["2016-08-05",20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0],["2016-08-08",20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0],["2016-08-09",20.389999389648438,20.389999389648438,20.389999389648438,20.389999389648438,0],["2016-08-10",19.639999389648438,19.639999389648438,19.639999389648438,19.639999389648438,0],["2016-08-11",19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0],["2016-08-12",19.709999084472656,19.709999084472656,19.709999084472656,19.709999084472656,0],["2016-08-15",19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0],["2016-08-16",20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0],["2016-08-17",19.719999313354492,19.719999313354492,19.719999313354492,19.719999313354492,0],["2016-08-18",19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0],["2016-08-19",19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0],["2016-08-22",20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0],["2016-08-23",20.729999542236328,20.729999542236328,20.729999542236328,20.729999542236328,0],["2016-08-24",20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0],["2016-08-25",20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0],["2016-08-26",20.610000610351562,20.610000610351562,20.610000610351562,20.610000610351562,0],["2016-08-29",20.670000076293945,20.670000076293945,20.670000076293945,20.670000076293945,0],["2016-08-30",20.520000457763672,20.520000457763672,20.520000457763672,20.520000457763672,0],["2016-08-31",20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0],["2016-09-01",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2016-09-02",20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0],["2016-09-06",20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0],["2016-09-07",20.290000915527344,20.290000915527344,20.290000915527344,20.290000915527344,0],["2016-09-08",20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0],["2016-09-09",19.989999771118164,19.989999771118164,19.989999771118164,19.989999771118164,0],["2016-09-12",20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0],["2016-09-13",20.43000030517578,20.43000030517578,20.43000030517578,20.43000030517578,0],["2016-09-14",20.1299991607666,20.1299991607666,20.1299991607666,20.1299991607666,0],["2016-09-15",20.479999542236328,20.479999542236328,20.479999542236328,20.479999542236328,0],["2016-09-16",21.780000686645508,21.780000686645508,21.780000686645508,21.780000686645508,0],["2016-09-19",22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0],["2016-09-20",22.1299991607666,22.1299991607666,22.1299991607666,22.1299991607666,0],["2016-09-21",22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0],["2016-09-22",22.170000076293945,22.170000076293945,22.170000076293945,22.170000076293945,0],["2016-09-23",22.1299991607666,22.1299991607666,22.1299991607666,22.1299991607666,0],["2016-09-26",22.540000915527344,22.540000915527344,22.540000915527344,22.540000915527344,0],["2016-09-27",23.020000457763672,23.020000457763672,23.020000457763672,23.020000457763672,0],["2016-09-28",23.270000457763672,23.270000457763672,23.270000457763672,23.270000457763672,0],["2016-09-29",22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0],["2016-09-30",22.530000686645508,22.530000686645508,22.530000686645508,22.530000686645508,0],["2016-10-03",22.670000076293945,22.670000076293945,22.670000076293945,22.670000076293945,0],["2016-10-04",23.260000228881836,23.260000228881836,23.260000228881836,23.260000228881836,0],["2016-10-05",23.809999465942383,23.809999465942383,23.809999465942383,23.809999465942383,0],["2016-10-06",23.110000610351562,23.110000610351562,23.110000610351562,23.110000610351562,0],["2016-10-07",23.420000076293945,23.420000076293945,23.420000076293945,23.420000076293945,0],["2016-10-11",23.290000915527344,23.290000915527344,23.290000915527344,23.290000915527344,0],["2016-10-12",23.149999618530273,23.149999618530273,23.149999618530273,23.149999618530273,0],["2016-10-13",22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0],["2016-10-14",22.90999984741211,22.90999984741211,22.90999984741211,22.90999984741211,0],["2016-10-17",23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0],["2016-10-18",23.020000457763672,23.020000457763672,23.020000457763672,23.020000457763672,0],["2016-10-19",22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0],["2016-10-20",22.6200008392334,22.6200008392334,22.6200008392334,22.6200008392334,0],["2016-10-21",22.709999084472656,22.709999084472656,22.709999084472656,22.709999084472656,0],["2016-10-24",23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0],["2016-10-25",22.93000030517578,22.93000030517578,22.93000030517578,22.93000030517578,0],["2016-10-26",22.670000076293945,22.670000076293945,22.670000076293945,22.670000076293945,0],["2016-10-27",22.59000015258789,22.59000015258789,22.59000015258789,22.59000015258789,0],["2016-10-28",22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0],["2016-10-31",21.56999969482422,21.56999969482422,21.56999969482422,21.56999969482422,0],["2016-11-01",21.190000534057617,21.190000534057617,21.190000534057617,21.190000534057617,0],["2016-11-02",21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0],["2016-11-03",21.479999542236328,21.479999542236328,21.479999542236328,21.479999542236328,0],["2016-11-04",21.729999542236328,21.729999542236328,21.729999542236328,21.729999542236328,0],["2016-11-07",22.270000457763672,22.270000457763672,22.270000457763672,22.270000457763672,0],["2016-11-08",21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0],["2016-11-09",22.110000610351562,22.110000610351562,22.110000610351562,22.110000610351562,0],["2016-11-10",21.649999618530273,21.649999618530273,21.649999618530273,21.649999618530273,0],["2016-11-14",21.6299991607666,21.6299991607666,21.6299991607666,21.6299991607666,0],["2016-11-15",21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0],["2016-11-16",20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,0],["2016-11-17",20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0],["2016-11-18",20.149999618530273,20.149999618530273,20.149999618530273,20.149999618530273,0],["2016-11-21",20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0],["2016-11-22",19.75,19.75,19.75,19.75,0],["2016-11-23",19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0],["2016-11-25",19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0],["2016-11-28",19.940000534057617,19.940000534057617,19.940000534057617,19.940000534057617,0],["2016-11-29",19.65999984741211,19.65999984741211,19.65999984741211,19.65999984741211,0],["2016-11-30",19.809999465942383,19.809999465942383,19.809999465942383,19.809999465942383,0],["2016-12-01",19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0],["2016-12-02",19.1200008392334,19.1200008392334,19.1200008392334,19.1200008392334,0],["2016-12-05",18.940000534057617,18.940000534057617,18.940000534057617,18.940000534057617,0],["2016-12-06",19.510000228881836,19.510000228881836,19.510000228881836,19.510000228881836,0],["2016-12-07",19.6299991607666,19.6299991607666,19.6299991607666,19.6299991607666,0],["2016-12-08",19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0],["2016-12-09",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2016-12-12",19.25,19.25,19.25,19.25,0],["2016-12-13",18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0],["2016-12-14",18.030000686645508,18.030000686645508,18.030000686645508,18.030000686645508,0],["2016-12-15",18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0],["2016-12-16",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2016-12-19",18.229999542236328,18.229999542236328,18.229999542236328,18.229999542236328,0],["2016-12-20",18.25,18.25,18.25,18.25,0],["2016-12-21",18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0],["2016-12-22",18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0],["2016-12-23",18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0],["2016-12-27",18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0],["2016-12-28",18.989999771118164,18.989999771118164,18.989999771118164,18.989999771118164,0],["2016-12-29",19.489999771118164,19.489999771118164,19.489999771118164,19.489999771118164,0],["2016-12-30",19.510000228881836,19.510000228881836,19.510000228881836,19.510000228881836,0],["2017-01-03",20.510000228881836,20.510000228881836,20.510000228881836,20.510000228881836,0],["2017-01-04",20.889999389648438,20.889999389648438,20.889999389648438,20.889999389648438,0],["2017-01-05",20.780000686645508,20.780000686645508,20.780000686645508,20.780000686645508,0],["2017-01-06",20.75,20.75,20.75,20.75,0],["2017-01-09",20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0],["2017-01-10",20.479999542236328,20.479999542236328,20.479999542236328,20.479999542236328,0],["2017-01-11",20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0],["2017-01-12",20.760000228881836,20.760000228881836,20.760000228881836,20.760000228881836,0],["2017-01-13",20.520000457763672,20.520000457763672,20.520000457763672,20.520000457763672,0],["2017-01-17",20.729999542236328,20.729999542236328,20.729999542236328,20.729999542236328,0],["2017-01-18",20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0],["2017-01-19",20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0],["2017-01-20",20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0],["2017-01-23",20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0],["2017-01-24",20.579999923706055,20.579999923706055,20.579999923706055,20.579999923706055,0],["2017-01-25",20.34000015258789,20.34000015258789,20.34000015258789,20.34000015258789,0],["2017-01-26",20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,0],["2017-01-27",20.329999923706055,20.329999923706055,20.329999923706055,20.329999923706055,0],["2017-01-30",20.309999465942383,20.309999465942383,20.309999465942383,20.309999465942383,0],["2017-01-31",20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0],["2017-02-01",20.84000015258789,20.84000015258789,20.84000015258789,20.84000015258789,0],["2017-02-02",20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0],["2017-02-03",21.110000610351562,21.110000610351562,21.110000610351562,21.110000610351562,0],["2017-02-06",21.18000030517578,21.18000030517578,21.18000030517578,21.18000030517578,0],["2017-02-07",20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,0],["2017-02-08",20.760000228881836,20.760000228881836,20.760000228881836,20.760000228881836,0],["2017-02-09",20.649999618530273,20.649999618530273,20.649999618530273,20.649999618530273,0],["2017-02-10",20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0],["2017-02-13",20.0,20.0,20.0,20.0,0],["2017-02-14",20.469999313354492,20.469999313354492,20.469999313354492,20.469999313354492,0],["2017-02-15",20.479999542236328,20.479999542236328,20.479999542236328,20.479999542236328,0],["2017-02-16",20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,0],["2017-02-17",20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0],["2017-02-21",20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0],["2017-02-22",20.709999084472656,20.709999084472656,20.709999084472656,20.709999084472656,0],["2017-02-23",20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0],["2017-02-24",19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0],["2017-02-27",19.09000015258789,19.09000015258789,19.09000015258789,19.09000015258789,0],["2017-02-28",19.309999465942383,19.309999465942383,19.309999465942383,19.309999465942383,0],["2017-03-01",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2017-03-02",19.65999984741211,19.65999984741211,19.65999984741211,19.65999984741211,0],["2017-03-03",19.520000457763672,19.520000457763672,19.520000457763672,19.520000457763672,0],["2017-03-06",19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0],["2017-03-07",18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0],["2017-03-08",18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0],["2017-03-09",18.0,18.0,18.0,18.0,0],["2017-03-10",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2017-03-13",18.18000030517578,18.18000030517578,18.18000030517578,18.18000030517578,0],["2017-03-14",18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0],["2017-03-15",18.229999542236328,18.229999542236328,18.229999542236328,18.229999542236328,0],["2017-03-16",18.25,18.25,18.25,18.25,0],["2017-03-17",18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0],["2017-03-20",17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0],["2017-03-21",17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,0],["2017-03-22",17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0],["2017-03-23",17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0],["2017-03-24",17.709999084472656,17.709999084472656,17.709999084472656,17.709999084472656,0],["2017-03-27",17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0],["2017-03-28",17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0],["2017-03-29",17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0],["2017-03-30",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2017-03-31",16.760000228881836,16.760000228881836,16.760000228881836,16.760000228881836,0],["2017-04-03",16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,0],["2017-04-04",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["2017-04-05",16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0],["2017-04-06",16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0],["2017-04-07",16.770000457763672,16.770000457763672,16.770000457763672,16.770000457763672,0],["2017-04-10",16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,0],["2017-04-11",16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0],["2017-04-12",16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0],["2017-04-13",16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0],["2017-04-17",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["2017-04-18",16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0],["2017-04-19",16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0],["2017-04-20",16.329999923706055,16.329999923706055,16.329999923706055,16.329999923706055,0],["2017-04-21",16.40999984741211,16.40999984741211,16.40999984741211,16.40999984741211,0],["2017-04-24",16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0],["2017-04-25",16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0],["2017-04-26",15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0],["2017-04-27",15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0],["2017-04-28",16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0],["2017-05-01",16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0],["2017-05-02",15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0],["2017-05-03",15.770000457763672,15.770000457763672,15.770000457763672,15.770000457763672,0],["2017-05-04",15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0],["2017-05-05",15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0],["2017-05-08",15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0],["2017-05-09",15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0],["2017-05-10",15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0],["2017-05-11",15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0],["2017-05-12",15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0],["2017-05-15",15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0],["2017-05-16",15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0],["2017-05-17",16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0],["2017-05-18",16.030000686645508,16.030000686645508,16.030000686645508,16.030000686645508,0],["2017-05-19",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2017-05-22",16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0],["2017-05-23",15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0],["2017-05-24",15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0],["2017-05-25",15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0],["2017-05-26",15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0],["2017-05-30",15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0],["2017-05-31",14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0],["2017-06-01",14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,0],["2017-06-02",13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,0],["2017-06-05",13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0],["2017-06-06",13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0],["2017-06-07",14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,0],["2017-06-08",14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,0],["2017-06-09",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2017-06-12",14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0],["2017-06-13",13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0],["2017-06-14",13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,0],["2017-06-15",13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0],["2017-06-16",13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0],["2017-06-19",13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0],["2017-06-20",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2017-06-21",13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,0],["2017-06-22",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2017-06-23",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2017-06-26",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2017-06-27",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2017-06-28",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2017-06-29",13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0],["2017-06-30",13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0],["2017-07-03",13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0],["2017-07-05",13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0],["2017-07-06",13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0],["2017-07-07",14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0],["2017-07-10",13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0],["2017-07-11",13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0],["2017-07-12",13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,0],["2017-07-13",14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,0],["2017-07-14",14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0],["2017-07-17",14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0],["2017-07-18",14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0],["2017-07-19",14.5,14.5,14.5,14.5,0],["2017-07-20",14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0],["2017-07-21",14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0],["2017-07-24",14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0],["2017-07-25",13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0],["2017-07-26",14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,0],["2017-07-27",14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0],["2017-07-28",14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,0],["2017-07-31",14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0],["2017-08-01",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2017-08-02",14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0],["2017-08-03",14.3100004196167,14.3100004196167,14.3100004196167,14.3100004196167,0],["2017-08-04",14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,0],["2017-08-07",13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0],["2017-08-08",13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0],["2017-08-09",13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0],["2017-08-10",13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,0],["2017-08-11",13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0],["2017-08-14",13.5,13.5,13.5,13.5,0],["2017-08-15",13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,0],["2017-08-16",12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0],["2017-08-17",13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,0],["2017-08-18",13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,0],["2017-08-21",13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0],["2017-08-22",13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,0],["2017-08-23",13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0],["2017-08-24",14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0],["2017-08-25",14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0],["2017-08-28",14.3100004196167,14.3100004196167,14.3100004196167,14.3100004196167,0],["2017-08-29",13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0],["2017-08-30",13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,0],["2017-08-31",14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0],["2017-09-01",13.75,13.75,13.75,13.75,0],["2017-09-05",14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0],["2017-09-06",14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0],["2017-09-07",14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0],["2017-09-08",14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0],["2017-09-11",14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0],["2017-09-12",14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0],["2017-09-13",14.329999923706055,14.329999923706055,14.329999923706055,14.329999923706055,0],["2017-09-14",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2017-09-15",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2017-09-18",14.3100004196167,14.3100004196167,14.3100004196167,14.3100004196167,0],["2017-09-19",13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0],["2017-09-20",14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0],["2017-09-21",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2017-09-22",13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0],["2017-09-25",13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,0],["2017-09-26",13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,0],["2017-09-27",13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0],["2017-09-28",13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0],["2017-09-29",13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0],["2017-10-02",14.3100004196167,14.3100004196167,14.3100004196167,14.3100004196167,0],["2017-10-03",14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0],["2017-10-04",14.25,14.25,14.25,14.25,0],["2017-10-05",14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0],["2017-10-06",13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0],["2017-10-09",14.0,14.0,14.0,14.0,0],["2017-10-10",14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0],["2017-10-11",14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0],["2017-10-12",14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0],["2017-10-13",14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0],["2017-10-16",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2017-10-17",14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0],["2017-10-18",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2017-10-19",14.130000114440918,14.130000114440918,14.130000114440918,14.130000114440918,0],["2017-10-20",14.0,14.0,14.0,14.0,0],["2017-10-23",13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0],["2017-10-24",14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0],["2017-10-25",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2017-10-26",14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0],["2017-10-27",14.630000114440918,14.630000114440918,14.630000114440918,14.630000114440918,0],["2017-10-30",14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0],["2017-10-31",14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,0],["2017-11-01",14.609999656677246,14.609999656677246,14.609999656677246,14.609999656677246,0],["2017-11-02",14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,0],["2017-11-03",14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0],["2017-11-06",14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,0],["2017-11-07",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2017-11-08",14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0],["2017-11-09",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2017-11-10",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2017-11-13",15.130000114440918,15.130000114440918,15.130000114440918,15.130000114440918,0],["2017-11-14",15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0],["2017-11-15",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["2017-11-16",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["2017-11-17",15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0],["2017-11-20",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2017-11-21",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2017-11-22",15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0],["2017-11-24",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2017-11-27",15.390000343322754,15.390000343322754,15.390000343322754,15.390000343322754,0],["2017-11-28",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2017-11-29",15.069999694824219,15.069999694824219,15.069999694824219,15.069999694824219,0],["2017-11-30",15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0],["2017-12-01",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2017-12-04",15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0],["2017-12-05",14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0],["2017-12-06",14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0],["2017-12-07",14.3100004196167,14.3100004196167,14.3100004196167,14.3100004196167,0],["2017-12-08",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2017-12-11",13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0],["2017-12-12",13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,0],["2017-12-13",13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0],["2017-12-14",13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,0],["2017-12-15",13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0],["2017-12-18",13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0],["2017-12-19",14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0],["2017-12-20",14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0],["2017-12-21",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2017-12-22",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2017-12-26",14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0],["2017-12-27",14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0],["2017-12-28",15.0,15.0,15.0,15.0,0],["2017-12-29",15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0],["2018-01-02",15.329999923706055,15.329999923706055,15.329999923706055,15.329999923706055,0],["2018-01-03",15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0],["2018-01-04",15.25,15.25,15.25,15.25,0],["2018-01-05",15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0],["2018-01-08",14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0],["2018-01-09",14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0],["2018-01-10",14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0],["2018-01-11",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2018-01-12",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2018-01-16",13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,0],["2018-01-17",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2018-01-18",13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0],["2018-01-19",13.25,13.25,13.25,13.25,0],["2018-01-22",13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0],["2018-01-23",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2018-01-24",13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0],["2018-01-25",13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,0],["2018-01-26",13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0],["2018-01-29",13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0],["2018-01-30",13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0],["2018-01-31",13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0],["2018-02-01",13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0],["2018-02-02",13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0],["2018-02-05",13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0],["2018-02-06",13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0],["2018-02-07",14.0,14.0,14.0,14.0,0],["2018-02-08",13.579999923706055,13.579999923706055,13.579999923706055,13.579999923706055,0],["2018-02-09",13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0],["2018-02-12",13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0],["2018-02-13",13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0],["2018-02-14",13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0],["2018-02-15",13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,0],["2018-02-16",13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,0],["2018-02-20",13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0],["2018-02-21",13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,0],["2018-02-22",13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,0],["2018-02-23",13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0],["2018-02-26",13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0],["2018-02-27",13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,0],["2018-02-28",13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0],["2018-03-01",13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,0],["2018-03-02",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2018-03-05",13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0],["2018-03-06",13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0],["2018-03-07",12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0],["2018-03-08",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2018-03-09",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2018-03-12",12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0],["2018-03-13",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2018-03-14",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2018-03-15",12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0],["2018-03-16",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2018-03-19",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2018-03-20",12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0],["2018-03-21",12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0],["2018-03-22",12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0],["2018-03-23",12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,0],["2018-03-26",12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0],["2018-03-27",12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0],["2018-03-28",12.210000038146973,12.210000038146973,12.210000038146973,12.210000038146973,0],["2018-03-29",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2018-04-02",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2018-04-03",12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0],["2018-04-04",12.270000457763672,12.270000457763672,12.270000457763672,12.270000457763672,0],["2018-04-05",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2018-04-06",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2018-04-09",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2018-04-10",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2018-04-11",12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0],["2018-04-12",12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0],["2018-04-13",12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0],["2018-04-16",11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,0],["2018-04-17",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2018-04-18",11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0],["2018-04-19",11.75,11.75,11.75,11.75,0],["2018-04-20",11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0],["2018-04-23",11.210000038146973,11.210000038146973,11.210000038146973,11.210000038146973,0],["2018-04-24",11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0],["2018-04-25",10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0],["2018-04-26",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2018-04-27",11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0],["2018-04-30",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2018-05-01",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2018-05-02",11.75,11.75,11.75,11.75,0],["2018-05-03",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2018-05-04",11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0],["2018-05-07",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2018-05-08",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2018-05-09",11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0],["2018-05-10",11.270000457763672,11.270000457763672,11.270000457763672,11.270000457763672,0],["2018-05-11",11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0],["2018-05-14",11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0],["2018-05-15",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2018-05-16",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2018-05-17",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2018-05-18",11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0],["2018-05-21",12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0],["2018-05-22",12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0],["2018-05-23",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2018-05-24",12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0],["2018-05-25",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2018-05-29",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2018-05-30",12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0],["2018-05-31",12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0],["2018-06-01",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2018-06-04",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2018-06-05",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2018-06-06",12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0],["2018-06-07",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2018-06-08",12.25,12.25,12.25,12.25,0],["2018-06-11",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2018-06-12",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2018-06-13",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2018-06-14",12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0],["2018-06-15",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2018-06-18",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2018-06-19",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2018-06-20",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2018-06-21",11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,0],["2018-06-22",12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0],["2018-06-25",12.0,12.0,12.0,12.0,0],["2018-06-26",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2018-06-27",11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0],["2018-06-28",11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0],["2018-06-29",11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0],["2018-07-02",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2018-07-03",11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,0],["2018-07-05",11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0],["2018-07-06",11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0],["2018-07-09",11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0],["2018-07-10",11.40999984741211,11.40999984741211,11.40999984741211,11.40999984741211,0],["2018-07-11",11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0],["2018-07-12",11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0],["2018-07-13",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2018-07-16",11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0],["2018-07-17",11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0],["2018-07-18",11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0],["2018-07-19",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2018-07-20",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2018-07-23",11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0],["2018-07-24",11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0],["2018-07-25",11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0],["2018-07-26",11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,0],["2018-07-27",10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0],["2018-07-30",10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0],["2018-07-31",10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0],["2018-08-01",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2018-08-02",10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0],["2018-08-03",10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0],["2018-08-06",10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0],["2018-08-07",10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0],["2018-08-08",10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,0],["2018-08-09",10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0],["2018-08-10",10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,0],["2018-08-13",10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0],["2018-08-14",10.34000015258789,10.34000015258789,10.34000015258789,10.34000015258789,0],["2018-08-15",10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0],["2018-08-16",10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0],["2018-08-17",10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0],["2018-08-20",10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0],["2018-08-21",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2018-08-22",10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0],["2018-08-23",10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0],["2018-08-24",10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0],["2018-08-27",10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0],["2018-08-28",10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0],["2018-08-29",10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0],["2018-08-30",10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0],["2018-08-31",10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0],["2018-09-04",10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0],["2018-09-05",10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0],["2018-09-06",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2018-09-07",11.010000228881836,11.010000228881836,11.010000228881836,11.010000228881836,0],["2018-09-10",11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0],["2018-09-11",11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0],["2018-09-12",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2018-09-13",11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0],["2018-09-14",11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0],["2018-09-17",10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0],["2018-09-18",10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0],["2018-09-19",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2018-09-20",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2018-09-21",10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0],["2018-09-24",10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0],["2018-09-25",10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0],["2018-09-26",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2018-09-27",10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0],["2018-09-28",10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0],["2018-10-01",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2018-10-02",12.069999694824219,12.069999694824219,12.069999694824219,12.069999694824219,0],["2018-10-03",12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0],["2018-10-04",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2018-10-05",12.630000114440918,12.630000114440918,12.630000114440918,12.630000114440918,0],["2018-10-08",12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0],["2018-10-09",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2018-10-10",12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0],["2018-10-11",12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,0],["2018-10-12",13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,0],["2018-10-15",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2018-10-16",13.25,13.25,13.25,13.25,0],["2018-10-17",13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0],["2018-10-18",13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0],["2018-10-19",13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0],["2018-10-22",13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0],["2018-10-23",13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0],["2018-10-24",14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,0],["2018-10-25",13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,0],["2018-10-26",13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0],["2018-10-29",13.5,13.5,13.5,13.5,0],["2018-10-30",13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0],["2018-10-31",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2018-11-01",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2018-11-02",13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0],["2018-11-05",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2018-11-06",12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,0],["2018-11-07",13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,0],["2018-11-08",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2018-11-09",12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,0],["2018-11-12",12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0],["2018-11-13",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2018-11-14",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2018-11-15",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2018-11-16",12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0],["2018-11-19",12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0],["2018-11-20",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2018-11-21",12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0],["2018-11-23",12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0],["2018-11-26",12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0],["2018-11-27",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2018-11-28",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2018-11-29",12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0],["2018-11-30",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2018-12-03",12.90999984741211,12.90999984741211,12.90999984741211,12.90999984741211,0],["2018-12-04",12.75,12.75,12.75,12.75,0],["2018-12-06",12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0],["2018-12-07",12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0],["2018-12-10",12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0],["2018-12-11",12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,0],["2018-12-12",12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0],["2018-12-13",12.75,12.75,12.75,12.75,0],["2018-12-14",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2018-12-17",12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0],["2018-12-18",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2018-12-19",12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0],["2018-12-20",12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0],["2018-12-21",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2018-12-24",12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0],["2018-12-26",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2018-12-27",12.25,12.25,12.25,12.25,0],["2018-12-28",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2018-12-31",12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,0],["2019-01-02",11.930000305175781,11.930000305175781,11.930000305175781,11.930000305175781,0],["2019-01-03",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2019-01-04",11.930000305175781,11.930000305175781,11.930000305175781,11.930000305175781,0],["2019-01-07",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2019-01-08",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2019-01-09",12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0],["2019-01-10",12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0],["2019-01-11",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2019-01-14",12.75,12.75,12.75,12.75,0],["2019-01-15",13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0],["2019-01-16",13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0],["2019-01-17",12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0],["2019-01-18",13.029999732971191,13.029999732971191,13.029999732971191,13.029999732971191,0],["2019-01-22",12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0],["2019-01-23",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2019-01-24",12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0],["2019-01-25",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2019-01-28",12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0],["2019-01-29",12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0],["2019-01-30",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2019-01-31",12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,0],["2019-02-01",12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0],["2019-02-04",12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0],["2019-02-05",12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0],["2019-02-06",12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0],["2019-02-07",12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,0],["2019-02-08",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2019-02-11",12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0],["2019-02-12",12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0],["2019-02-13",12.75,12.75,12.75,12.75,0],["2019-02-14",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2019-02-15",13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0],["2019-02-19",13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0],["2019-02-20",13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0],["2019-02-21",13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,0],["2019-02-22",13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0],["2019-02-25",13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0],["2019-02-26",12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0],["2019-02-27",12.90999984741211,12.90999984741211,12.90999984741211,12.90999984741211,0],["2019-02-28",12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,0],["2019-03-01",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2019-03-04",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2019-03-05",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2019-03-06",12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0],["2019-03-07",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2019-03-08",12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0],["2019-03-11",12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,0],["2019-03-12",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2019-03-13",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2019-03-14",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2019-03-15",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2019-03-18",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2019-03-19",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2019-03-20",12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0],["2019-03-21",12.5,12.5,12.5,12.5,0],["2019-03-22",12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,0],["2019-03-25",12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0],["2019-03-26",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2019-03-27",12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0],["2019-03-28",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2019-03-29",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2019-04-01",12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0],["2019-04-02",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2019-04-03",12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0],["2019-04-04",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2019-04-05",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2019-04-08",12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,0],["2019-04-09",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2019-04-10",12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,0],["2019-04-11",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2019-04-12",12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0],["2019-04-15",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2019-04-16",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2019-04-17",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2019-04-18",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2019-04-22",12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0],["2019-04-23",12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0],["2019-04-24",12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0],["2019-04-25",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2019-04-26",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2019-04-29",11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,0],["2019-04-30",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2019-05-01",12.210000038146973,12.210000038146973,12.210000038146973,12.210000038146973,0],["2019-05-02",12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0],["2019-05-03",12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0],["2019-05-06",11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0],["2019-05-07",11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0],["2019-05-08",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2019-05-09",11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0],["2019-05-10",11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0],["2019-05-13",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2019-05-14",11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0],["2019-05-15",11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0],["2019-05-16",11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0],["2019-05-17",11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0],["2019-05-20",11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0],["2019-05-21",11.8100004196167,11.8100004196167,11.8100004196167,11.8100004196167,0],["2019-05-22",11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0],["2019-05-23",11.569999694824219,11.569999694824219,11.569999694824219,11.569999694824219,0],["2019-05-24",11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0],["2019-05-28",11.75,11.75,11.75,11.75,0],["2019-05-29",11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,0],["2019-05-30",11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0],["2019-05-31",12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0],["2019-06-03",12.1899995803833,12.1899995803833,12.1899995803833,12.1899995803833,0],["2019-06-04",12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0],["2019-06-05",12.210000038146973,12.210000038146973,12.210000038146973,12.210000038146973,0],["2019-06-06",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2019-06-07",12.5,12.5,12.5,12.5,0],["2019-06-10",12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0],["2019-06-11",12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0],["2019-06-12",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2019-06-13",12.75,12.75,12.75,12.75,0],["2019-06-14",12.75,12.75,12.75,12.75,0],["2019-06-17",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2019-06-18",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2019-06-19",12.5,12.5,12.5,12.5,0],["2019-06-20",12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0],["2019-06-21",12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0],["2019-06-24",12.270000457763672,12.270000457763672,12.270000457763672,12.270000457763672,0],["2019-06-25",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2019-06-26",12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,0],["2019-06-27",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2019-06-28",12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0],["2019-07-01",12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,0],["2019-07-02",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2019-07-03",12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0],["2019-07-05",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2019-07-08",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2019-07-09",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2019-07-10",12.5,12.5,12.5,12.5,0],["2019-07-11",12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0],["2019-07-12",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2019-07-15",12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0],["2019-07-16",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2019-07-17",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2019-07-18",11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0],["2019-07-19",11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0],["2019-07-22",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2019-07-23",11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,0],["2019-07-24",12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0],["2019-07-25",12.0,12.0,12.0,12.0,0],["2019-07-26",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2019-07-29",12.069999694824219,12.069999694824219,12.069999694824219,12.069999694824219,0],["2019-07-30",12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0],["2019-07-31",12.210000038146973,12.210000038146973,12.210000038146973,12.210000038146973,0],["2019-08-01",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2019-08-02",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2019-08-05",11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0],["2019-08-06",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2019-08-07",11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0],["2019-08-08",11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0],["2019-08-09",11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0],["2019-08-12",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2019-08-13",11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0],["2019-08-14",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2019-08-15",11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,0],["2019-08-16",11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0],["2019-08-19",11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0],["2019-08-20",11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0],["2019-08-21",11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,0],["2019-08-22",11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0],["2019-08-23",11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0],["2019-08-26",11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0],["2019-08-27",11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0],["2019-08-28",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2019-08-29",11.210000038146973,11.210000038146973,11.210000038146973,11.210000038146973,0],["2019-08-30",11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0],["2019-09-03",11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0],["2019-09-04",11.010000228881836,11.010000228881836,11.010000228881836,11.010000228881836,0],["2019-09-05",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2019-09-06",11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0],["2019-09-09",10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,0],["2019-09-10",10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0],["2019-09-11",10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,0],["2019-09-12",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2019-09-13",10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0],["2019-09-16",11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0],["2019-09-17",10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0],["2019-09-18",11.0,11.0,11.0,11.0,0],["2019-09-19",10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,0],["2019-09-20",11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0],["2019-09-23",11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0],["2019-09-24",11.5,11.5,11.5,11.5,0],["2019-09-25",11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0],["2019-09-26",11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,0],["2019-09-27",11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,0],["2019-09-30",11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0],["2019-10-01",12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0],["2019-10-02",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2019-10-03",12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0],["2019-10-04",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2019-10-07",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2019-10-08",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2019-10-09",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2019-10-10",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2019-10-11",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2019-10-14",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2019-10-15",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2019-10-16",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2019-10-17",12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0],["2019-10-18",12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0],["2019-10-21",12.270000457763672,12.270000457763672,12.270000457763672,12.270000457763672,0],["2019-10-22",12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0],["2019-10-23",12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0],["2019-10-24",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2019-10-25",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2019-10-28",12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0],["2019-10-29",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2019-10-30",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2019-10-31",12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0],["2019-11-01",12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0],["2019-11-04",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2019-11-05",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2019-11-06",12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0],["2019-11-07",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2019-11-08",12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,0],["2019-11-11",12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,0],["2019-11-12",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2019-11-13",12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0],["2019-11-14",12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,0],["2019-11-15",12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,0],["2019-11-18",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2019-11-19",12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0],["2019-11-20",12.75,12.75,12.75,12.75,0],["2019-11-21",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2019-11-22",12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,0],["2019-11-25",12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0],["2019-11-26",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2019-11-27",12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0],["2019-11-29",12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0],["2019-12-02",12.75,12.75,12.75,12.75,0],["2019-12-03",12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,0],["2019-12-04",13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,0],["2019-12-05",13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0],["2019-12-06",13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0],["2019-12-09",13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,0],["2019-12-10",13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0],["2019-12-11",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2019-12-12",13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0],["2019-12-13",13.5,13.5,13.5,13.5,0],["2019-12-16",13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,0],["2019-12-17",13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,0],["2019-12-18",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2019-12-19",13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0],["2019-12-20",13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0],["2019-12-23",13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0],["2019-12-24",13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0],["2019-12-26",13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0],["2019-12-27",13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0],["2019-12-30",13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,0],["2019-12-31",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2020-01-02",13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,0],["2020-01-03",13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,0],["2020-01-06",13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0],["2020-01-07",13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,0],["2020-01-08",13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0],["2020-01-09",13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,0],["2020-01-10",14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0],["2020-01-13",14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0],["2020-01-14",14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,0],["2020-01-15",14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0],["2020-01-16",14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0],["2020-01-17",14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0],["2020-01-21",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2020-01-22",14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0],["2020-01-23",14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0],["2020-01-24",14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0],["2020-01-27",14.210000038146973,14.210000038146973,14.210000038146973,14.210000038146973,0],["2020-01-28",14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0],["2020-01-29",14.489999771118164,14.489999771118164,14.489999771118164,14.489999771118164,0],["2020-01-30",14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0],["2020-01-31",14.609999656677246,14.609999656677246,14.609999656677246,14.609999656677246,0],["2020-02-03",14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,0],["2020-02-04",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2020-02-05",14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0],["2020-02-06",14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,0],["2020-02-07",14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0],["2020-02-10",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2020-02-11",15.40999984741211,15.40999984741211,15.40999984741211,15.40999984741211,0],["2020-02-12",15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0],["2020-02-13",15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0],["2020-02-14",15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0],["2020-02-18",15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0],["2020-02-19",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2020-02-20",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2020-02-21",15.59000015258789,15.59000015258789,15.59000015258789,15.59000015258789,0],["2020-02-24",15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,0],["2020-02-25",15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0],["2020-02-26",14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0],["2020-02-27",14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0],["2020-02-28",14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0],["2020-03-02",13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0],["2020-03-03",13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0],["2020-03-04",13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0],["2020-03-05",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2020-03-06",13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,0],["2020-03-09",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2020-03-10",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2020-03-11",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2020-03-12",11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0],["2020-03-13",11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0],["2020-03-16",11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0],["2020-03-17",10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0],["2020-03-18",10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0],["2020-03-19",10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0],["2020-03-20",10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0],["2020-03-23",11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0],["2020-03-24",11.270000457763672,11.270000457763672,11.270000457763672,11.270000457763672,0],["2020-03-25",11.40999984741211,11.40999984741211,11.40999984741211,11.40999984741211,0],["2020-03-26",11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,0],["2020-03-27",11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0],["2020-03-30",10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,0],["2020-03-31",10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0],["2020-04-01",10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0],["2020-04-02",10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,0],["2020-04-03",10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0],["2020-04-06",10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0],["2020-04-07",10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0],["2020-04-08",10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0],["2020-04-09",10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0],["2020-04-13",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2020-04-14",10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0],["2020-04-15",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2020-04-16",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2020-04-17",10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0],["2020-04-20",10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0],["2020-04-21",9.75,9.75,9.75,9.75,0],["2020-04-22",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2020-04-23",9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0],["2020-04-24",9.729999542236328,9.729999542236328,9.729999542236328,9.729999542236328,0],["2020-04-27",9.210000038146973,9.210000038146973,9.210000038146973,9.210000038146973,0],["2020-04-28",9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0],["2020-04-29",9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0],["2020-04-30",10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0],["2020-05-01",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2020-05-04",10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0],["2020-05-05",10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0],["2020-05-06",10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0],["2020-05-07",10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0],["2020-05-08",10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,0],["2020-05-11",10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0],["2020-05-12",10.25,10.25,10.25,10.25,0],["2020-05-13",10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0],["2020-05-14",10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0],["2020-05-15",10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0],["2020-05-18",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2020-05-19",10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0],["2020-05-20",11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0],["2020-05-21",10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0],["2020-05-22",10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0],["2020-05-26",11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0],["2020-05-27",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2020-05-28",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2020-05-29",10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0],["2020-06-01",11.0,11.0,11.0,11.0,0],["2020-06-02",11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0],["2020-06-03",11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0],["2020-06-04",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2020-06-05",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2020-06-08",11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0],["2020-06-09",12.0,12.0,12.0,12.0,0],["2020-06-10",12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0],["2020-06-11",11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0],["2020-06-12",11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,0],["2020-06-15",12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0],["2020-06-16",12.1899995803833,12.1899995803833,12.1899995803833,12.1899995803833,0],["2020-06-17",12.109999656677246,12.109999656677246,12.109999656677246,12.109999656677246,0],["2020-06-18",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2020-06-19",12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0],["2020-06-22",11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0],["2020-06-23",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2020-06-24",11.75,11.75,11.75,11.75,0],["2020-06-25",11.8100004196167,11.8100004196167,11.8100004196167,11.8100004196167,0],["2020-06-26",11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0],["2020-06-29",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2020-06-30",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2020-07-01",12.170000076293945,12.170000076293945,12.170000076293945,12.170000076293945,0],["2020-07-02",12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0],["2020-07-06",11.930000305175781,11.930000305175781,11.930000305175781,11.930000305175781,0],["2020-07-07",12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0],["2020-07-08",12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0],["2020-07-09",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2020-07-10",11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0],["2020-07-13",11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0],["2020-07-14",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2020-07-15",11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0],["2020-07-16",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2020-07-17",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2020-07-20",11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0],["2020-07-21",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2020-07-22",11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0],["2020-07-23",11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0],["2020-07-24",11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,0],["2020-07-27",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2020-07-28",12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0],["2020-07-29",12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0],["2020-07-30",12.109999656677246,12.109999656677246,12.109999656677246,12.109999656677246,0],["2020-07-31",12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0],["2020-08-03",12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0],["2020-08-04",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2020-08-05",12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0],["2020-08-06",12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0],["2020-08-07",12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0],["2020-08-10",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2020-08-11",12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0],["2020-08-12",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2020-08-13",13.109999656677246,13.109999656677246,13.109999656677246,13.109999656677246,0],["2020-08-14",13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0],["2020-08-17",13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,0],["2020-08-18",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2020-08-19",13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,0],["2020-08-20",13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,0],["2020-08-21",12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,0],["2020-08-24",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2020-08-25",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2020-08-26",12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0],["2020-08-27",12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0],["2020-08-28",12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0],["2020-08-31",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2020-09-01",12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0],["2020-09-02",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2020-09-03",12.069999694824219,12.069999694824219,12.069999694824219,12.069999694824219,0],["2020-09-04",11.930000305175781,11.930000305175781,11.930000305175781,11.930000305175781,0],["2020-09-08",12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0],["2020-09-09",12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,0],["2020-09-10",11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,0],["2020-09-11",11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0],["2020-09-14",11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0],["2020-09-15",12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0],["2020-09-16",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2020-09-17",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2020-09-18",12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0],["2020-09-21",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2020-09-22",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2020-09-23",12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0],["2020-09-24",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2020-09-25",13.0,13.0,13.0,13.0,0],["2020-09-28",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2020-09-29",12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0],["2020-09-30",13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,0],["2020-10-01",13.579999923706055,13.579999923706055,13.579999923706055,13.579999923706055,0],["2020-10-02",13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0],["2020-10-05",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2020-10-06",13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0],["2020-10-07",14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,0],["2020-10-08",14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0],["2020-10-09",14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,0],["2020-10-12",13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0],["2020-10-13",14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,0],["2020-10-14",14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0],["2020-10-15",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2020-10-16",14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0],["2020-10-19",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2020-10-20",14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0],["2020-10-21",14.5,14.5,14.5,14.5,0],["2020-10-22",14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0],["2020-10-23",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2020-10-26",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2020-10-27",14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,0],["2020-10-28",14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,0],["2020-10-29",14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0],["2020-10-30",14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0],["2020-11-02",14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0],["2020-11-03",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2020-11-04",14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0],["2020-11-05",14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0],["2020-11-06",14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0],["2020-11-09",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2020-11-10",14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0],["2020-11-11",14.489999771118164,14.489999771118164,14.489999771118164,14.489999771118164,0],["2020-11-12",14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0],["2020-11-13",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2020-11-16",15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0],["2020-11-17",15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0],["2020-11-18",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2020-11-19",15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0],["2020-11-20",15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,0],["2020-11-23",15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0],["2020-11-24",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2020-11-25",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2020-11-27",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["2020-11-30",14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0],["2020-12-01",14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0],["2020-12-02",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2020-12-03",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2020-12-04",14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0],["2020-12-07",14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0],["2020-12-08",14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0],["2020-12-09",14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0],["2020-12-10",14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0],["2020-12-11",14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0],["2020-12-14",14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0],["2020-12-15",14.210000038146973,14.210000038146973,14.210000038146973,14.210000038146973,0],["2020-12-16",14.489999771118164,14.489999771118164,14.489999771118164,14.489999771118164,0],["2020-12-17",14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0],["2020-12-18",14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0],["2020-12-21",14.529999732971191,14.529999732971191,14.529999732971191,14.529999732971191,0],["2020-12-22",14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0],["2020-12-23",14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,0],["2020-12-24",14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0],["2020-12-28",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2020-12-29",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2020-12-30",15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0],["2020-12-31",15.489999771118164,15.489999771118164,15.489999771118164,15.489999771118164,0],["2021-01-04",15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0],["2021-01-05",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2021-01-06",16.25,16.25,16.25,16.25,0],["2021-01-07",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2021-01-08",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2021-01-11",15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0],["2021-01-12",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["2021-01-13",15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0],["2021-01-14",16.670000076293945,16.670000076293945,16.670000076293945,16.670000076293945,0],["2021-01-15",16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0],["2021-01-19",16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0],["2021-01-20",16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0],["2021-01-21",16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0],["2021-01-22",15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0],["2021-01-25",15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0],["2021-01-26",15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0],["2021-01-27",15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0],["2021-01-28",15.59000015258789,15.59000015258789,15.59000015258789,15.59000015258789,0],["2021-01-29",15.829999923706055,15.829999923706055,15.829999923706055,15.829999923706055,0],["2021-02-01",16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0],["2021-02-02",16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0],["2021-02-03",16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0],["2021-02-04",16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0],["2021-02-05",16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0],["2021-02-08",16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0],["2021-02-09",16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0],["2021-02-10",16.709999084472656,16.709999084472656,16.709999084472656,16.709999084472656,0],["2021-02-11",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["2021-02-12",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2021-02-16",16.729999542236328,16.729999542236328,16.729999542236328,16.729999542236328,0],["2021-02-17",16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0],["2021-02-18",17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0],["2021-02-19",17.790000915527344,17.790000915527344,17.790000915527344,17.790000915527344,0],["2021-02-22",18.780000686645508,18.780000686645508,18.780000686645508,18.780000686645508,0],["2021-02-23",18.40999984741211,18.40999984741211,18.40999984741211,18.40999984741211,0],["2021-02-24",18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0],["2021-02-25",17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0],["2021-02-26",17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0],["2021-03-01",16.209999084472656,16.209999084472656,16.209999084472656,16.209999084472656,0],["2021-03-02",16.43000030517578,16.43000030517578,16.43000030517578,16.43000030517578,0],["2021-03-03",16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0],["2021-03-04",16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0],["2021-03-05",16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0],["2021-03-08",16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0],["2021-03-09",15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0],["2021-03-10",15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0],["2021-03-11",16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0],["2021-03-12",16.1299991607666,16.1299991607666,16.1299991607666,16.1299991607666,0],["2021-03-15",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2021-03-16",16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0],["2021-03-17",15.989999771118164,15.989999771118164,15.989999771118164,15.989999771118164,0],["2021-03-18",15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,0],["2021-03-19",15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0],["2021-03-22",15.529999732971191,15.529999732971191,15.529999732971191,15.529999732971191,0],["2021-03-23",15.430000305175781,15.430000305175781,15.430000305175781,15.430000305175781,0],["2021-03-24",15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0],["2021-03-25",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["2021-03-26",15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,0],["2021-03-29",14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0],["2021-03-30",14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0],["2021-03-31",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2021-04-01",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2021-04-05",14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0],["2021-04-06",15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0],["2021-04-07",15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0],["2021-04-08",15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0],["2021-04-09",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["2021-04-12",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["2021-04-13",15.430000305175781,15.430000305175781,15.430000305175781,15.430000305175781,0],["2021-04-14",15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0],["2021-04-15",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2021-04-16",16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0],["2021-04-19",16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0],["2021-04-20",16.770000457763672,16.770000457763672,16.770000457763672,16.770000457763672,0],["2021-04-21",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2021-04-22",16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0],["2021-04-23",16.90999984741211,16.90999984741211,16.90999984741211,16.90999984741211,0],["2021-04-26",17.170000076293945,17.170000076293945,17.170000076293945,17.170000076293945,0],["2021-04-27",17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0],["2021-04-28",17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0],["2021-04-29",17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0],["2021-04-30",17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0],["2021-05-03",16.729999542236328,16.729999542236328,16.729999542236328,16.729999542236328,0],["2021-05-04",17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0],["2021-05-05",17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0],["2021-05-06",17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0],["2021-05-07",17.489999771118164,17.489999771118164,17.489999771118164,17.489999771118164,0],["2021-05-10",17.489999771118164,17.489999771118164,17.489999771118164,17.489999771118164,0],["2021-05-11",18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0],["2021-05-12",17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0],["2021-05-13",17.110000610351562,17.110000610351562,17.110000610351562,17.110000610351562,0],["2021-05-14",16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0],["2021-05-17",16.989999771118164,16.989999771118164,16.989999771118164,16.989999771118164,0],["2021-05-18",17.209999084472656,17.209999084472656,17.209999084472656,17.209999084472656,0],["2021-05-19",16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0],["2021-05-20",17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0],["2021-05-21",16.670000076293945,16.670000076293945,16.670000076293945,16.670000076293945,0],["2021-05-24",16.829999923706055,16.829999923706055,16.829999923706055,16.829999923706055,0],["2021-05-25",17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0],["2021-05-26",16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0],["2021-05-27",17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0],["2021-05-28",17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0],["2021-06-01",17.690000534057617,17.690000534057617,17.690000534057617,17.690000534057617,0],["2021-06-02",17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0],["2021-06-03",17.43000030517578,17.43000030517578,17.43000030517578,17.43000030517578,0],["2021-06-04",17.709999084472656,17.709999084472656,17.709999084472656,17.709999084472656,0],["2021-06-07",17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0],["2021-06-08",17.709999084472656,17.709999084472656,17.709999084472656,17.709999084472656,0],["2021-06-09",17.729999542236328,17.729999542236328,17.729999542236328,17.729999542236328,0],["2021-06-10",17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0],["2021-06-11",17.540000915527344,17.540000915527344,17.540000915527344,17.540000915527344,0],["2021-06-14",17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,0],["2021-06-15",17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0],["2021-06-16",17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0],["2021-06-17",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["2021-06-18",16.43000030517578,16.43000030517578,16.43000030517578,16.43000030517578,0],["2021-06-21",16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0],["2021-06-22",16.43000030517578,16.43000030517578,16.43000030517578,16.43000030517578,0],["2021-06-23",16.690000534057617,16.690000534057617,16.690000534057617,16.690000534057617,0],["2021-06-24",16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,0],["2021-06-25",16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0],["2021-06-28",17.229999542236328,17.229999542236328,17.229999542236328,17.229999542236328,0],["2021-06-29",17.229999542236328,17.229999542236328,17.229999542236328,17.229999542236328,0],["2021-06-30",17.6299991607666,17.6299991607666,17.6299991607666,17.6299991607666,0],["2021-07-01",17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0],["2021-07-02",18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0],["2021-07-06",17.8700008392334,17.8700008392334,17.8700008392334,17.8700008392334,0],["2021-07-07",17.75,17.75,17.75,17.75,0],["2021-07-08",17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0],["2021-07-09",17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0],["2021-07-12",16.989999771118164,16.989999771118164,16.989999771118164,16.989999771118164,0],["2021-07-13",17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0],["2021-07-14",16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,0],["2021-07-15",17.329999923706055,17.329999923706055,17.329999923706055,17.329999923706055,0],["2021-07-16",17.709999084472656,17.709999084472656,17.709999084472656,17.709999084472656,0],["2021-07-19",17.06999969482422,17.06999969482422,17.06999969482422,17.06999969482422,0],["2021-07-20",17.40999984741211,17.40999984741211,17.40999984741211,17.40999984741211,0],["2021-07-21",17.670000076293945,17.670000076293945,17.670000076293945,17.670000076293945,0],["2021-07-22",17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0],["2021-07-23",18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0],["2021-07-26",18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,0],["2021-07-27",18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0],["2021-07-28",18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0],["2021-07-29",18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0],["2021-07-30",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2021-08-02",17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0],["2021-08-03",17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0],["2021-08-04",17.93000030517578,17.93000030517578,17.93000030517578,17.93000030517578,0],["2021-08-05",18.6200008392334,18.6200008392334,18.6200008392334,18.6200008392334,0],["2021-08-06",18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0],["2021-08-09",18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0],["2021-08-10",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2021-08-11",19.469999313354492,19.469999313354492,19.469999313354492,19.469999313354492,0],["2021-08-12",19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0],["2021-08-13",19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0],["2021-08-16",20.030000686645508,20.030000686645508,20.030000686645508,20.030000686645508,0],["2021-08-17",20.020000457763672,20.020000457763672,20.020000457763672,20.020000457763672,0],["2021-08-18",20.170000076293945,20.170000076293945,20.170000076293945,20.170000076293945,0],["2021-08-19",19.790000915527344,19.790000915527344,19.790000915527344,19.790000915527344,0],["2021-08-20",19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0],["2021-08-23",19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0],["2021-08-24",19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0],["2021-08-25",19.729999542236328,19.729999542236328,19.729999542236328,19.729999542236328,0],["2021-08-26",19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0],["2021-08-27",20.040000915527344,20.040000915527344,20.040000915527344,20.040000915527344,0],["2021-08-30",20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0],["2021-08-31",19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0],["2021-09-01",19.670000076293945,19.670000076293945,19.670000076293945,19.670000076293945,0],["2021-09-02",19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0],["2021-09-03",19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0],["2021-09-07",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2021-09-08",19.489999771118164,19.489999771118164,19.489999771118164,19.489999771118164,0],["2021-09-09",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2021-09-10",18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0],["2021-09-13",18.979999542236328,18.979999542236328,18.979999542236328,18.979999542236328,0],["2021-09-14",18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0],["2021-09-15",19.520000457763672,19.520000457763672,19.520000457763672,19.520000457763672,0],["2021-09-16",19.489999771118164,19.489999771118164,19.489999771118164,19.489999771118164,0],["2021-09-17",19.18000030517578,19.18000030517578,19.18000030517578,19.18000030517578,0],["2021-09-20",18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0],["2021-09-21",18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0],["2021-09-22",19.329999923706055,19.329999923706055,19.329999923706055,19.329999923706055,0],["2021-09-23",19.489999771118164,19.489999771118164,19.489999771118164,19.489999771118164,0],["2021-09-24",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2021-09-27",18.729999542236328,18.729999542236328,18.729999542236328,18.729999542236328,0],["2021-09-28",18.979999542236328,18.979999542236328,18.979999542236328,18.979999542236328,0],["2021-09-29",18.940000534057617,18.940000534057617,18.940000534057617,18.940000534057617,0],["2021-09-30",19.829999923706055,19.829999923706055,19.829999923706055,19.829999923706055,0],["2021-10-01",20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0],["2021-10-04",19.690000534057617,19.690000534057617,19.690000534057617,19.690000534057617,0],["2021-10-05",19.850000381469727,19.850000381469727,19.850000381469727,19.850000381469727,0],["2021-10-06",19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0],["2021-10-07",19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0],["2021-10-08",20.290000915527344,20.290000915527344,20.290000915527344,20.290000915527344,0],["2021-10-11",20.329999923706055,20.329999923706055,20.329999923706055,20.329999923706055,0],["2021-10-12",20.06999969482422,20.06999969482422,20.06999969482422,20.06999969482422,0],["2021-10-13",19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0],["2021-10-14",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2021-10-15",19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0],["2021-10-18",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2021-10-19",18.8700008392334,18.8700008392334,18.8700008392334,18.8700008392334,0],["2021-10-20",18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0],["2021-10-21",18.940000534057617,18.940000534057617,18.940000534057617,18.940000534057617,0],["2021-10-22",19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0],["2021-10-25",19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,0],["2021-10-26",19.65999984741211,19.65999984741211,19.65999984741211,19.65999984741211,0],["2021-10-27",19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0],["2021-10-28",19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0],["2021-10-29",19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,0],["2021-11-01",19.3700008392334,19.3700008392334,19.3700008392334,19.3700008392334,0],["2021-11-02",19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0],["2021-11-03",19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0],["2021-11-04",19.6299991607666,19.6299991607666,19.6299991607666,19.6299991607666,0],["2021-11-05",19.940000534057617,19.940000534057617,19.940000534057617,19.940000534057617,0],["2021-11-08",19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0],["2021-11-09",19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0],["2021-11-10",19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0],["2021-11-11",20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0],["2021-11-12",20.010000228881836,20.010000228881836,20.010000228881836,20.010000228881836,0],["2021-11-15",19.739999771118164,19.739999771118164,19.739999771118164,19.739999771118164,0],["2021-11-16",19.989999771118164,19.989999771118164,19.989999771118164,19.989999771118164,0],["2021-11-17",20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0],["2021-11-18",20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0],["2021-11-19",19.989999771118164,19.989999771118164,19.989999771118164,19.989999771118164,0],["2021-11-22",19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0],["2021-11-23",20.110000610351562,20.110000610351562,20.110000610351562,20.110000610351562,0],["2021-11-24",19.93000030517578,19.93000030517578,19.93000030517578,19.93000030517578,0],["2021-11-26",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2021-11-29",19.190000534057617,19.190000534057617,19.190000534057617,19.190000534057617,0],["2021-11-30",18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0],["2021-12-01",18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0],["2021-12-02",18.6200008392334,18.6200008392334,18.6200008392334,18.6200008392334,0],["2021-12-03",18.75,18.75,18.75,18.75,0],["2021-12-06",19.15999984741211,19.15999984741211,19.15999984741211,19.15999984741211,0],["2021-12-07",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2021-12-08",19.81999969482422,19.81999969482422,19.81999969482422,19.81999969482422,0],["2021-12-09",19.690000534057617,19.690000534057617,19.690000534057617,19.690000534057617,0],["2021-12-10",19.709999084472656,19.709999084472656,19.709999084472656,19.709999084472656,0],["2021-12-13",19.639999389648438,19.639999389648438,19.639999389648438,19.639999389648438,0],["2021-12-14",19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0],["2021-12-15",19.290000915527344,19.290000915527344,19.290000915527344,19.290000915527344,0],["2021-12-16",19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0],["2021-12-17",19.110000610351562,19.110000610351562,19.110000610351562,19.110000610351562,0],["2021-12-20",18.59000015258789,18.59000015258789,18.59000015258789,18.59000015258789,0],["2021-12-21",18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0],["2021-12-22",19.260000228881836,19.260000228881836,19.260000228881836,19.260000228881836,0],["2021-12-23",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2021-12-27",19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0],["2021-12-28",18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0],["2021-12-29",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2021-12-30",18.780000686645508,18.780000686645508,18.780000686645508,18.780000686645508,0],["2021-12-31",18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,0],["2022-01-03",18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0],["2022-01-04",18.75,18.75,18.75,18.75,0],["2022-01-05",18.34000015258789,18.34000015258789,18.34000015258789,18.34000015258789,0],["2022-01-06",18.190000534057617,18.190000534057617,18.190000534057617,18.190000534057617,0],["2022-01-07",18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0],["2022-01-10",17.829999923706055,17.829999923706055,17.829999923706055,17.829999923706055,0],["2022-01-11",18.110000610351562,18.110000610351562,18.110000610351562,18.110000610351562,0],["2022-01-12",18.34000015258789,18.34000015258789,18.34000015258789,18.34000015258789,0],["2022-01-13",18.09000015258789,18.09000015258789,18.09000015258789,18.09000015258789,0],["2022-01-14",18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0],["2022-01-18",18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,0],["2022-01-19",19.06999969482422,19.06999969482422,19.06999969482422,19.06999969482422,0],["2022-01-20",18.93000030517578,18.93000030517578,18.93000030517578,18.93000030517578,0],["2022-01-21",18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0],["2022-01-24",18.809999465942383,18.809999465942383,18.809999465942383,18.809999465942383,0],["2022-01-25",18.780000686645508,18.780000686645508,18.780000686645508,18.780000686645508,0],["2022-01-26",18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,0],["2022-01-27",18.40999984741211,18.40999984741211,18.40999984741211,18.40999984741211,0],["2022-01-28",18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0],["2022-01-31",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2022-02-01",18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0],["2022-02-02",17.93000030517578,17.93000030517578,17.93000030517578,17.93000030517578,0],["2022-02-03",17.989999771118164,17.989999771118164,17.989999771118164,17.989999771118164,0],["2022-02-04",18.229999542236328,18.229999542236328,18.229999542236328,18.229999542236328,0],["2022-02-07",18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0],["2022-02-08",18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0],["2022-02-09",18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0],["2022-02-10",18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0],["2022-02-11",18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0],["2022-02-14",18.1200008392334,18.1200008392334,18.1200008392334,18.1200008392334,0],["2022-02-15",18.06999969482422,18.06999969482422,18.06999969482422,18.06999969482422,0],["2022-02-16",18.06999969482422,18.06999969482422,18.06999969482422,18.06999969482422,0],["2022-02-17",18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0],["2022-02-18",18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0],["2022-02-22",18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0],["2022-02-23",18.530000686645508,18.530000686645508,18.530000686645508,18.530000686645508,0],["2022-02-24",18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0],["2022-02-25",17.989999771118164,17.989999771118164,17.989999771118164,17.989999771118164,0],["2022-02-28",18.0,18.0,18.0,18.0,0],["2022-03-01",18.34000015258789,18.34000015258789,18.34000015258789,18.34000015258789,0],["2022-03-02",18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0],["2022-03-03",18.93000030517578,18.93000030517578,18.93000030517578,18.93000030517578,0],["2022-03-04",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2022-03-07",19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,0],["2022-03-08",19.43000030517578,19.43000030517578,19.43000030517578,19.43000030517578,0],["2022-03-09",18.940000534057617,18.940000534057617,18.940000534057617,18.940000534057617,0],["2022-03-10",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2022-03-11",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2022-03-14",19.1299991607666,19.1299991607666,19.1299991607666,19.1299991607666,0],["2022-03-15",18.729999542236328,18.729999542236328,18.729999542236328,18.729999542236328,0],["2022-03-16",18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0],["2022-03-17",18.690000534057617,18.690000534057617,18.690000534057617,18.690000534057617,0],["2022-03-18",18.93000030517578,18.93000030517578,18.93000030517578,18.93000030517578,0],["2022-03-21",19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,0],["2022-03-22",19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0],["2022-03-23",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2022-03-24",19.260000228881836,19.260000228881836,19.260000228881836,19.260000228881836,0],["2022-03-25",19.610000610351562,19.610000610351562,19.610000610351562,19.610000610351562,0],["2022-03-28",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2022-03-29",19.110000610351562,19.110000610351562,19.110000610351562,19.110000610351562,0],["2022-03-30",19.469999313354492,19.469999313354492,19.469999313354492,19.469999313354492,0],["2022-03-31",19.489999771118164,19.489999771118164,19.489999771118164,19.489999771118164,0],["2022-04-01",19.3700008392334,19.3700008392334,19.3700008392334,19.3700008392334,0],["2022-04-04",19.610000610351562,19.610000610351562,19.610000610351562,19.610000610351562,0],["2022-04-05",19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0],["2022-04-06",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2022-04-07",19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0],["2022-04-08",20.40999984741211,20.40999984741211,20.40999984741211,20.40999984741211,0],["2022-04-11",20.309999465942383,20.309999465942383,20.309999465942383,20.309999465942383,0],["2022-04-12",20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0],["2022-04-13",20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0],["2022-04-14",20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0],["2022-04-18",20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0],["2022-04-19",19.739999771118164,19.739999771118164,19.739999771118164,19.739999771118164,0],["2022-04-20",19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0],["2022-04-21",19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0],["2022-04-22",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2022-04-25",18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0],["2022-04-26",18.989999771118164,18.989999771118164,18.989999771118164,18.989999771118164,0],["2022-04-27",19.020000457763672,19.020000457763672,19.020000457763672,19.020000457763672,0],["2022-04-28",19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0],["2022-04-29",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2022-05-02",18.850000381469727,18.850000381469727,18.850000381469727,18.850000381469727,0],["2022-05-03",18.6200008392334,18.6200008392334,18.6200008392334,18.6200008392334,0],["2022-05-04",18.6200008392334,18.6200008392334,18.6200008392334,18.6200008392334,0],["2022-05-05",18.780000686645508,18.780000686645508,18.780000686645508,18.780000686645508,0],["2022-05-06",19.15999984741211,19.15999984741211,19.15999984741211,19.15999984741211,0],["2022-05-09",18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,0],["2022-05-10",18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0],["2022-05-11",18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,0],["2022-05-12",18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0],["2022-05-13",19.170000076293945,19.170000076293945,19.170000076293945,19.170000076293945,0],["2022-05-16",19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0],["2022-05-17",20.0,20.0,20.0,20.0,0],["2022-05-18",19.829999923706055,19.829999923706055,19.829999923706055,19.829999923706055,0],["2022-05-19",19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0],["2022-05-20",19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0],["2022-05-23",19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0],["2022-05-24",19.75,19.75,19.75,19.75,0],["2022-05-25",19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0],["2022-05-26",19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0],["2022-05-27",19.610000610351562,19.610000610351562,19.610000610351562,19.610000610351562,0],["2022-05-31",19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0],["2022-06-01",19.440000534057617,19.440000534057617,19.440000534057617,19.440000534057617,0],["2022-06-02",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2022-06-03",19.290000915527344,19.290000915527344,19.290000915527344,19.290000915527344,0],["2022-06-06",19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0],["2022-06-07",18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0],["2022-06-08",18.979999542236328,18.979999542236328,18.979999542236328,18.979999542236328,0],["2022-06-09",19.290000915527344,19.290000915527344,19.290000915527344,19.290000915527344,0],["2022-06-10",18.8700008392334,18.8700008392334,18.8700008392334,18.8700008392334,0],["2022-06-13",18.709999084472656,18.709999084472656,18.709999084472656,18.709999084472656,0],["2022-06-14",18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0],["2022-06-15",18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0],["2022-06-16",18.579999923706055,18.579999923706055,18.579999923706055,18.579999923706055,0],["2022-06-17",18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0],["2022-06-21",18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,0],["2022-06-22",18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0],["2022-06-23",18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,0],["2022-06-24",18.3700008392334,18.3700008392334,18.3700008392334,18.3700008392334,0],["2022-06-27",18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0],["2022-06-28",18.530000686645508,18.530000686645508,18.530000686645508,18.530000686645508,0],["2022-06-29",18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,0],["2022-06-30",18.829999923706055,18.829999923706055,18.829999923706055,18.829999923706055,0],["2022-07-01",18.06999969482422,18.06999969482422,18.06999969482422,18.06999969482422,0],["2022-07-05",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2022-07-06",17.989999771118164,17.989999771118164,17.989999771118164,17.989999771118164,0],["2022-07-07",18.520000457763672,18.520000457763672,18.520000457763672,18.520000457763672,0],["2022-07-08",19.020000457763672,19.020000457763672,19.020000457763672,19.020000457763672,0],["2022-07-11",18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0],["2022-07-12",18.690000534057617,18.690000534057617,18.690000534057617,18.690000534057617,0],["2022-07-13",19.139999389648438,19.139999389648438,19.139999389648438,19.139999389648438,0],["2022-07-14",18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0],["2022-07-15",19.25,19.25,19.25,19.25,0],["2022-07-18",19.40999984741211,19.40999984741211,19.40999984741211,19.40999984741211,0],["2022-07-19",18.84000015258789,18.84000015258789,18.84000015258789,18.84000015258789,0],["2022-07-20",18.670000076293945,18.670000076293945,18.670000076293945,18.670000076293945,0],["2022-07-21",18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0],["2022-07-22",17.889999389648438,17.889999389648438,17.889999389648438,17.889999389648438,0],["2022-07-25",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2022-07-26",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2022-07-27",17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0],["2022-07-28",17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0],["2022-07-29",17.540000915527344,17.540000915527344,17.540000915527344,17.540000915527344,0],["2022-08-01",17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0],["2022-08-02",17.690000534057617,17.690000534057617,17.690000534057617,17.690000534057617,0],["2022-08-03",17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0],["2022-08-04",17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0],["2022-08-05",17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0],["2022-08-08",17.959999084472656,17.959999084472656,17.959999084472656,17.959999084472656,0],["2022-08-09",17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0],["2022-08-10",18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0],["2022-08-11",18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,0],["2022-08-12",18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0],["2022-08-15",18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0],["2022-08-16",18.270000457763672,18.270000457763672,18.270000457763672,18.270000457763672,0],["2022-08-17",18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0],["2022-08-18",17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0],["2022-08-19",18.09000015258789,18.09000015258789,18.09000015258789,18.09000015258789,0],["2022-08-22",17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0],["2022-08-23",17.889999389648438,17.889999389648438,17.889999389648438,17.889999389648438,0],["2022-08-24",18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0],["2022-08-25",17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0],["2022-08-26",18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0],["2022-08-29",18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,0],["2022-08-30",18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0],["2022-08-31",17.889999389648438,17.889999389648438,17.889999389648438,17.889999389648438,0],["2022-09-01",17.989999771118164,17.989999771118164,17.989999771118164,17.989999771118164,0],["2022-09-02",18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0],["2022-09-06",17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0],["2022-09-07",18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0],["2022-09-08",17.93000030517578,17.93000030517578,17.93000030517578,17.93000030517578,0],["2022-09-09",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2022-09-12",18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0],["2022-09-13",18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,0],["2022-09-14",18.270000457763672,18.270000457763672,18.270000457763672,18.270000457763672,0],["2022-09-15",18.18000030517578,18.18000030517578,18.18000030517578,18.18000030517578,0],["2022-09-16",17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0],["2022-09-19",17.690000534057617,17.690000534057617,17.690000534057617,17.690000534057617,0],["2022-09-20",18.190000534057617,18.190000534057617,18.190000534057617,18.190000534057617,0],["2022-09-21",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2022-09-22",18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,0],["2022-09-23",18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0],["2022-09-26",18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0],["2022-09-27",18.190000534057617,18.190000534057617,18.190000534057617,18.190000534057617,0],["2022-09-28",18.290000915527344,18.290000915527344,18.290000915527344,18.290000915527344,0],["2022-09-29",18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,0],["2022-09-30",18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,0],["2022-10-03",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["2022-10-04",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2022-10-05",17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0],["2022-10-06",18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0],["2022-10-07",18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0],["2022-10-10",18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0],["2022-10-11",18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0],["2022-10-12",18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0],["2022-10-13",18.809999465942383,18.809999465942383,18.809999465942383,18.809999465942383,0],["2022-10-14",18.84000015258789,18.84000015258789,18.84000015258789,18.84000015258789,0],["2022-10-17",18.770000457763672,18.770000457763672,18.770000457763672,18.770000457763672,0],["2022-10-18",18.670000076293945,18.670000076293945,18.670000076293945,18.670000076293945,0],["2022-10-19",18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,0],["2022-10-20",18.389999389648438,18.389999389648438,18.389999389648438,18.389999389648438,0],["2022-10-21",18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,0],["2022-10-24",18.1299991607666,18.1299991607666,18.1299991607666,18.1299991607666,0],["2022-10-25",18.110000610351562,18.110000610351562,18.110000610351562,18.110000610351562,0],["2022-10-26",17.860000610351562,17.860000610351562,17.860000610351562,17.860000610351562,0],["2022-10-27",17.709999084472656,17.709999084472656,17.709999084472656,17.709999084472656,0],["2022-10-28",17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0],["2022-10-31",17.969999313354492,17.969999313354492,17.969999313354492,17.969999313354492,0],["2022-11-01",18.43000030517578,18.43000030517578,18.43000030517578,18.43000030517578,0],["2022-11-02",18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0],["2022-11-03",18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0],["2022-11-04",18.709999084472656,18.709999084472656,18.709999084472656,18.709999084472656,0],["2022-11-07",18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0],["2022-11-08",19.0,19.0,19.0,19.0,0],["2022-11-09",19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0],["2022-11-10",19.40999984741211,19.40999984741211,19.40999984741211,19.40999984741211,0],["2022-11-11",19.639999389648438,19.639999389648438,19.639999389648438,19.639999389648438,0],["2022-11-14",19.829999923706055,19.829999923706055,19.829999923706055,19.829999923706055,0],["2022-11-15",20.290000915527344,20.290000915527344,20.290000915527344,20.290000915527344,0],["2022-11-16",20.270000457763672,20.270000457763672,20.270000457763672,20.270000457763672,0],["2022-11-17",19.729999542236328,19.729999542236328,19.729999542236328,19.729999542236328,0],["2022-11-18",20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0],["2022-11-21",19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0],["2022-11-22",19.739999771118164,19.739999771118164,19.739999771118164,19.739999771118164,0],["2022-11-23",19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0],["2022-11-25",19.329999923706055,19.329999923706055,19.329999923706055,19.329999923706055,0],["2022-11-28",19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0],["2022-11-29",19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0],["2022-11-30",19.6299991607666,19.6299991607666,19.6299991607666,19.6299991607666,0],["2022-12-01",19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0],["2022-12-02",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2022-12-05",19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0],["2022-12-06",19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,0],["2022-12-07",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2022-12-08",19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0],["2022-12-09",19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0],["2022-12-12",19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0],["2022-12-13",19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0],["2022-12-14",20.290000915527344,20.290000915527344,20.290000915527344,20.290000915527344,0],["2022-12-15",19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0],["2022-12-16",20.09000015258789,20.09000015258789,20.09000015258789,20.09000015258789,0],["2022-12-19",20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0],["2022-12-20",20.579999923706055,20.579999923706055,20.579999923706055,20.579999923706055,0],["2022-12-21",20.75,20.75,20.75,20.75,0],["2022-12-22",20.889999389648438,20.889999389648438,20.889999389648438,20.889999389648438,0],["2022-12-23",20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0],["2022-12-27",20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0],["2022-12-28",20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0],["2022-12-29",20.290000915527344,20.290000915527344,20.290000915527344,20.290000915527344,0],["2022-12-30",20.040000915527344,20.040000915527344,20.040000915527344,20.040000915527344,0],["2023-01-03",19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0],["2023-01-04",19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0],["2023-01-05",19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0],["2023-01-06",18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0],["2023-01-09",19.170000076293945,19.170000076293945,19.170000076293945,19.170000076293945,0],["2023-01-10",19.639999389648438,19.639999389648438,19.639999389648438,19.639999389648438,0],["2023-01-11",19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0],["2023-01-12",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2023-01-13",19.729999542236328,19.729999542236328,19.729999542236328,19.729999542236328,0],["2023-01-17",20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0],["2023-01-18",19.81999969482422,19.81999969482422,19.81999969482422,19.81999969482422,0],["2023-01-19",19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0],["2023-01-20",19.719999313354492,19.719999313354492,19.719999313354492,19.719999313354492,0],["2023-01-23",19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0],["2023-01-24",19.8799991607666,19.8799991607666,19.8799991607666,19.8799991607666,0],["2023-01-25",20.110000610351562,20.110000610351562,20.110000610351562,20.110000610351562,0],["2023-01-26",20.68000030517578,20.68000030517578,20.68000030517578,20.68000030517578,0],["2023-01-27",20.959999084472656,20.959999084472656,20.959999084472656,20.959999084472656,0],["2023-01-30",21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0],["2023-01-31",21.760000228881836,21.760000228881836,21.760000228881836,21.760000228881836,0],["2023-02-01",21.3700008392334,21.3700008392334,21.3700008392334,21.3700008392334,0],["2023-02-02",21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0],["2023-02-03",21.239999771118164,21.239999771118164,21.239999771118164,21.239999771118164,0],["2023-02-06",20.65999984741211,20.65999984741211,20.65999984741211,20.65999984741211,0],["2023-02-07",20.84000015258789,20.84000015258789,20.84000015258789,20.84000015258789,0],["2023-02-08",21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0],["2023-02-09",21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0],["2023-02-10",21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0],["2023-02-13",21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0],["2023-02-14",21.56999969482422,21.56999969482422,21.56999969482422,21.56999969482422,0],["2023-02-15",21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0],["2023-02-16",21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0],["2023-02-17",21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0],["2023-02-21",21.329999923706055,21.329999923706055,21.329999923706055,21.329999923706055,0],["2023-02-22",21.290000915527344,21.290000915527344,21.290000915527344,21.290000915527344,0],["2023-02-23",21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0],["2023-02-24",21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,0],["2023-02-27",22.09000015258789,22.09000015258789,22.09000015258789,22.09000015258789,0],["2023-02-28",22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0],["2023-03-01",20.56999969482422,20.56999969482422,20.56999969482422,20.56999969482422,0],["2023-03-02",20.309999465942383,20.309999465942383,20.309999465942383,20.309999465942383,0],["2023-03-03",20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0],["2023-03-06",20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0],["2023-03-07",21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0],["2023-03-08",20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0],["2023-03-09",21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0],["2023-03-10",21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0],["2023-03-13",20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0],["2023-03-14",20.68000030517578,20.68000030517578,20.68000030517578,20.68000030517578,0],["2023-03-15",20.5,20.5,20.5,20.5,0],["2023-03-16",20.760000228881836,20.760000228881836,20.760000228881836,20.760000228881836,0],["2023-03-17",20.670000076293945,20.670000076293945,20.670000076293945,20.670000076293945,0],["2023-03-20",20.479999542236328,20.479999542236328,20.479999542236328,20.479999542236328,0],["2023-03-21",20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0],["2023-03-22",21.139999389648438,21.139999389648438,21.139999389648438,21.139999389648438,0],["2023-03-23",20.889999389648438,20.889999389648438,20.889999389648438,20.889999389648438,0],["2023-03-24",20.81999969482422,20.81999969482422,20.81999969482422,20.81999969482422,0],["2023-03-27",20.93000030517578,20.93000030517578,20.93000030517578,20.93000030517578,0],["2023-03-28",21.309999465942383,21.309999465942383,21.309999465942383,21.309999465942383,0],["2023-03-29",21.25,21.25,21.25,21.25,0],["2023-03-30",21.959999084472656,21.959999084472656,21.959999084472656,21.959999084472656,0],["2023-03-31",22.25,22.25,22.25,22.25,0],["2023-04-03",22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0],["2023-04-04",22.469999313354492,22.469999313354492,22.469999313354492,22.469999313354492,0],["2023-04-05",22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0],["2023-04-06",23.610000610351562,23.610000610351562,23.610000610351562,23.610000610351562,0],["2023-04-10",23.559999465942383,23.559999465942383,23.559999465942383,23.559999465942383,0],["2023-04-11",24.3700008392334,24.3700008392334,24.3700008392334,24.3700008392334,0],["2023-04-12",24.049999237060547,24.049999237060547,24.049999237060547,24.049999237060547,0],["2023-04-13",24.040000915527344,24.040000915527344,24.040000915527344,24.040000915527344,0],["2023-04-14",24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0],["2023-04-17",24.440000534057617,24.440000534057617,24.440000534057617,24.440000534057617,0],["2023-04-18",24.540000915527344,24.540000915527344,24.540000915527344,24.540000915527344,0],["2023-04-19",24.3700008392334,24.3700008392334,24.3700008392334,24.3700008392334,0],["2023-04-20",25.25,25.25,25.25,25.25,0],["2023-04-21",24.829999923706055,24.829999923706055,24.829999923706055,24.829999923706055,0],["2023-04-24",25.90999984741211,25.90999984741211,25.90999984741211,25.90999984741211,0],["2023-04-25",26.649999618530273,26.649999618530273,26.649999618530273,26.649999618530273,0],["2023-04-26",26.510000228881836,26.510000228881836,26.510000228881836,26.510000228881836,0],["2023-04-27",26.989999771118164,26.989999771118164,26.989999771118164,26.989999771118164,0],["2023-04-28",26.989999771118164,26.989999771118164,26.989999771118164,26.989999771118164,0],["2023-05-01",25.540000915527344,25.540000915527344,25.540000915527344,25.540000915527344,0],["2023-05-02",25.139999389648438,25.139999389648438,25.139999389648438,25.139999389648438,0],["2023-05-03",25.170000076293945,25.170000076293945,25.170000076293945,25.170000076293945,0],["2023-05-04",25.520000457763672,25.520000457763672,25.520000457763672,25.520000457763672,0],["2023-05-05",26.31999969482422,26.31999969482422,26.31999969482422,26.31999969482422,0],["2023-05-08",26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,0],["2023-05-09",26.190000534057617,26.190000534057617,26.190000534057617,26.190000534057617,0],["2023-05-10",26.65999984741211,26.65999984741211,26.65999984741211,26.65999984741211,0],["2023-05-11",26.020000457763672,26.020000457763672,26.020000457763672,26.020000457763672,0],["2023-05-12",26.219999313354492,26.219999313354492,26.219999313354492,26.219999313354492,0],["2023-05-15",26.290000915527344,26.290000915527344,26.290000915527344,26.290000915527344,0],["2023-05-16",26.06999969482422,26.06999969482422,26.06999969482422,26.06999969482422,0],["2023-05-17",25.90999984741211,25.90999984741211,25.90999984741211,25.90999984741211,0],["2023-05-18",25.610000610351562,25.610000610351562,25.610000610351562,25.610000610351562,0],["2023-05-19",25.780000686645508,25.780000686645508,25.780000686645508,25.780000686645508,0],["2023-05-22",25.989999771118164,25.989999771118164,25.989999771118164,25.989999771118164,0],["2023-05-23",25.809999465942383,25.809999465942383,25.809999465942383,25.809999465942383,0],["2023-05-24",25.489999771118164,25.489999771118164,25.489999771118164,25.489999771118164,0],["2023-05-25",24.829999923706055,24.829999923706055,24.829999923706055,24.829999923706055,0],["2023-05-26",25.3700008392334,25.3700008392334,25.3700008392334,25.3700008392334,0],["2023-05-30",25.329999923706055,25.329999923706055,25.329999923706055,25.329999923706055,0],["2023-05-31",25.059999465942383,25.059999465942383,25.059999465942383,25.059999465942383,0],["2023-06-01",24.8799991607666,24.8799991607666,24.8799991607666,24.8799991607666,0],["2023-06-02",24.729999542236328,24.729999542236328,24.729999542236328,24.729999542236328,0],["2023-06-05",24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0],["2023-06-06",24.579999923706055,24.579999923706055,24.579999923706055,24.579999923706055,0],["2023-06-07",24.5,24.5,24.5,24.5,0],["2023-06-08",25.479999542236328,25.479999542236328,25.479999542236328,25.479999542236328,0],["2023-06-09",25.3799991607666,25.3799991607666,25.3799991607666,25.3799991607666,0],["2023-06-12",25.469999313354492,25.469999313354492,25.469999313354492,25.469999313354492,0],["2023-06-13",25.15999984741211,25.15999984741211,25.15999984741211,25.15999984741211,0],["2023-06-14",25.84000015258789,25.84000015258789,25.84000015258789,25.84000015258789,0],["2023-06-15",26.0,26.0,26.0,26.0,0],["2023-06-16",26.43000030517578,26.43000030517578,26.43000030517578,26.43000030517578,0],["2023-06-20",26.219999313354492,26.219999313354492,26.219999313354492,26.219999313354492,0],["2023-06-21",25.8799991607666,25.8799991607666,25.8799991607666,25.8799991607666,0],["2023-06-22",24.93000030517578,24.93000030517578,24.93000030517578,24.93000030517578,0],["2023-06-23",24.18000030517578,24.18000030517578,24.18000030517578,24.18000030517578,0],["2023-06-26",23.719999313354492,23.719999313354492,23.719999313354492,23.719999313354492,0],["2023-06-27",23.030000686645508,23.030000686645508,23.030000686645508,23.030000686645508,0],["2023-06-28",22.56999969482422,22.56999969482422,22.56999969482422,22.56999969482422,0],["2023-06-29",22.06999969482422,22.06999969482422,22.06999969482422,22.06999969482422,0],["2023-06-30",22.889999389648438,22.889999389648438,22.889999389648438,22.889999389648438,0],["2023-07-03",23.31999969482422,23.31999969482422,23.31999969482422,23.31999969482422,0],["2023-07-05",23.530000686645508,23.530000686645508,23.530000686645508,23.530000686645508,0],["2023-07-06",23.25,23.25,23.25,23.25,0],["2023-07-07",23.530000686645508,23.530000686645508,23.530000686645508,23.530000686645508,0],["2023-07-10",23.440000534057617,23.440000534057617,23.440000534057617,23.440000534057617,0],["2023-07-11",23.530000686645508,23.530000686645508,23.530000686645508,23.530000686645508,0],["2023-07-12",23.90999984741211,23.90999984741211,23.90999984741211,23.90999984741211,0],["2023-07-13",24.010000228881836,24.010000228881836,24.010000228881836,24.010000228881836,0],["2023-07-14",24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0],["2023-07-17",23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0],["2023-07-18",23.860000610351562,23.860000610351562,23.860000610351562,23.860000610351562,0],["2023-07-19",24.209999084472656,24.209999084472656,24.209999084472656,24.209999084472656,0],["2023-07-20",24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0],["2023-07-21",25.010000228881836,25.010000228881836,25.010000228881836,25.010000228881836,0],["2023-07-24",24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,0],["2023-07-25",24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0],["2023-07-26",24.389999389648438,24.389999389648438,24.389999389648438,24.389999389648438,0],["2023-07-27",24.43000030517578,24.43000030517578,24.43000030517578,24.43000030517578,0],["2023-07-28",23.920000076293945,23.920000076293945,23.920000076293945,23.920000076293945,0],["2023-07-31",24.110000610351562,24.110000610351562,24.110000610351562,24.110000610351562,0],["2023-08-01",24.389999389648438,24.389999389648438,24.389999389648438,24.389999389648438,0],["2023-08-02",24.200000762939453,24.200000762939453,24.200000762939453,24.200000762939453,0],["2023-08-03",24.020000457763672,24.020000457763672,24.020000457763672,24.020000457763672,0],["2023-08-04",23.690000534057617,23.690000534057617,23.690000534057617,23.690000534057617,0],["2023-08-07",23.739999771118164,23.739999771118164,23.739999771118164,23.739999771118164,0],["2023-08-08",23.450000762939453,23.450000762939453,23.450000762939453,23.450000762939453,0],["2023-08-09",23.709999084472656,23.709999084472656,23.709999084472656,23.709999084472656,0],["2023-08-10",23.950000762939453,23.950000762939453,23.950000762939453,23.950000762939453,0],["2023-08-11",24.329999923706055,24.329999923706055,24.329999923706055,24.329999923706055,0],["2023-08-14",24.049999237060547,24.049999237060547,24.049999237060547,24.049999237060547,0],["2023-08-15",23.770000457763672,23.770000457763672,23.770000457763672,23.770000457763672,0],["2023-08-16",24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0],["2023-08-17",24.0,24.0,24.0,24.0,0],["2023-08-18",23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,0],["2023-08-21",23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0],["2023-08-22",23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0],["2023-08-23",23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0],["2023-08-24",24.290000915527344,24.290000915527344,24.290000915527344,24.290000915527344,0],["2023-08-25",24.829999923706055,24.829999923706055,24.829999923706055,24.829999923706055,0],["2023-08-28",25.56999969482422,25.56999969482422,25.56999969482422,25.56999969482422,0],["2023-08-29",25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0],["2023-08-30",25.34000015258789,25.34000015258789,25.34000015258789,25.34000015258789,0],["2023-08-31",25.059999465942383,25.059999465942383,25.059999465942383,25.059999465942383,0],["2023-09-01",25.809999465942383,25.809999465942383,25.809999465942383,25.809999465942383,0],["2023-09-05",26.649999618530273,26.649999618530273,26.649999618530273,26.649999618530273,0],["2023-09-06",26.219999313354492,26.219999313354492,26.219999313354492,26.219999313354492,0],["2023-09-07",26.68000030517578,26.68000030517578,26.68000030517578,26.68000030517578,0],["2023-09-08",26.309999465942383,26.309999465942383,26.309999465942383,26.309999465942383,0],["2023-09-11",26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0],["2023-09-12",26.829999923706055,26.829999923706055,26.829999923706055,26.829999923706055,0],["2023-09-13",26.540000915527344,26.540000915527344,26.540000915527344,26.540000915527344,0],["2023-09-14",26.979999542236328,26.979999542236328,26.979999542236328,26.979999542236328,0],["2023-09-15",26.90999984741211,26.90999984741211,26.90999984741211,26.90999984741211,0],["2023-09-18",27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0],["2023-09-19",27.440000534057617,27.440000534057617,27.440000534057617,27.440000534057617,0],["2023-09-20",26.790000915527344,26.790000915527344,26.790000915527344,26.790000915527344,0],["2023-09-21",26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0],["2023-09-22",26.969999313354492,26.969999313354492,26.969999313354492,26.969999313354492,0],["2023-09-25",26.309999465942383,26.309999465942383,26.309999465942383,26.309999465942383,0],["2023-09-26",26.020000457763672,26.020000457763672,26.020000457763672,26.020000457763672,0],["2023-09-27",26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0],["2023-09-28",26.729999542236328,26.729999542236328,26.729999542236328,26.729999542236328,0],["2023-09-29",26.270000457763672,26.270000457763672,26.270000457763672,26.270000457763672,0],["2023-10-02",26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0],["2023-10-03",25.670000076293945,25.670000076293945,25.670000076293945,25.670000076293945,0],["2023-10-04",25.93000030517578,25.93000030517578,25.93000030517578,25.93000030517578,0],["2023-10-05",26.15999984741211,26.15999984741211,26.15999984741211,26.15999984741211,0],["2023-10-06",26.739999771118164,26.739999771118164,26.739999771118164,26.739999771118164,0],["2023-10-09",27.18000030517578,27.18000030517578,27.18000030517578,27.18000030517578,0],["2023-10-10",27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0],["2023-10-11",26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0],["2023-10-12",26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0],["2023-10-13",27.030000686645508,27.030000686645508,27.030000686645508,27.030000686645508,0],["2023-10-16",27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0],["2023-10-17",27.489999771118164,27.489999771118164,27.489999771118164,27.489999771118164,0],["2023-10-18",27.479999542236328,27.479999542236328,27.479999542236328,27.479999542236328,0],["2023-10-19",27.290000915527344,27.290000915527344,27.290000915527344,27.290000915527344,0],["2023-10-20",26.850000381469727,26.850000381469727,26.850000381469727,26.850000381469727,0],["2023-10-23",27.479999542236328,27.479999542236328,27.479999542236328,27.479999542236328,0],["2023-10-24",27.530000686645508,27.530000686645508,27.530000686645508,27.530000686645508,0],["2023-10-25",27.6299991607666,27.6299991607666,27.6299991607666,27.6299991607666,0],["2023-10-26",27.040000915527344,27.040000915527344,27.040000915527344,27.040000915527344,0],["2023-10-27",27.34000015258789,27.34000015258789,27.34000015258789,27.34000015258789,0],["2023-10-30",26.75,26.75,26.75,26.75,0],["2023-10-31",27.09000015258789,27.09000015258789,27.09000015258789,27.09000015258789,0],["2023-11-01",27.510000228881836,27.510000228881836,27.510000228881836,27.510000228881836,0],["2023-11-02",27.479999542236328,27.479999542236328,27.479999542236328,27.479999542236328,0],["2023-11-03",27.770000457763672,27.770000457763672,27.770000457763672,27.770000457763672,0],["2023-11-06",27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0],["2023-11-07",27.59000015258789,27.59000015258789,27.59000015258789,27.59000015258789,0],["2023-11-08",27.209999084472656,27.209999084472656,27.209999084472656,27.209999084472656,0],["2023-11-09",27.780000686645508,27.780000686645508,27.780000686645508,27.780000686645508,0],["2023-11-10",27.290000915527344,27.290000915527344,27.290000915527344,27.290000915527344,0],["2023-11-13",27.709999084472656,27.709999084472656,27.709999084472656,27.709999084472656,0],["2023-11-14",27.18000030517578,27.18000030517578,27.18000030517578,27.18000030517578,0],["2023-11-15",27.149999618530273,27.149999618530273,27.149999618530273,27.149999618530273,0],["2023-11-16",27.190000534057617,27.190000534057617,27.190000534057617,27.190000534057617,0],["2023-11-17",27.18000030517578,27.18000030517578,27.18000030517578,27.18000030517578,0],["2023-11-20",27.559999465942383,27.559999465942383,27.559999465942383,27.559999465942383,0],["2023-11-21",27.75,27.75,27.75,27.75,0],["2023-11-22",27.219999313354492,27.219999313354492,27.219999313354492,27.219999313354492,0],["2023-11-23",27.219999313354492,27.219999313354492,27.219999313354492,27.219999313354492,0],["2023-11-24",26.979999542236328,26.979999542236328,26.979999542236328,26.979999542236328,0],["2023-11-27",27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0],["2023-11-28",26.989999771118164,26.989999771118164,26.989999771118164,26.989999771118164,0],["2023-11-29",26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,0],["2023-11-30",26.040000915527344,26.040000915527344,26.040000915527344,26.040000915527344,0],["2023-12-01",25.09000015258789,25.09000015258789,25.09000015258789,25.09000015258789,0],["2023-12-04",25.809999465942383,25.809999465942383,25.809999465942383,25.809999465942383,0],["2023-12-05",24.959999084472656,24.959999084472656,24.959999084472656,24.959999084472656,0],["2023-12-06",23.0,23.0,23.0,23.0,0],["2023-12-07",23.030000686645508,23.030000686645508,23.030000686645508,23.030000686645508,0],["2023-12-08",23.360000610351562,23.360000610351562,23.360000610351562,23.360000610351562,0],["2023-12-11",22.469999313354492,22.469999313354492,22.469999313354492,22.469999313354492,0],["2023-12-12",22.59000015258789,22.59000015258789,22.59000015258789,22.59000015258789,0],["2023-12-13",21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0],["2023-12-14",22.18000030517578,22.18000030517578,22.18000030517578,22.18000030517578,0],["2023-12-15",21.989999771118164,21.989999771118164,21.989999771118164,21.989999771118164,0],["2023-12-18",21.309999465942383,21.309999465942383,21.309999465942383,21.309999465942383,0],["2023-12-19",21.43000030517578,21.43000030517578,21.43000030517578,21.43000030517578,0],["2023-12-20",20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0],["2023-12-21",20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0],["2023-12-22",20.6200008392334,20.6200008392334,20.6200008392334,20.6200008392334,0],["2023-12-26",20.530000686645508,20.530000686645508,20.530000686645508,20.530000686645508,0],["2023-12-27",20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0],["2023-12-28",21.760000228881836,21.760000228881836,21.760000228881836,21.760000228881836,0],["2023-12-29",20.579999923706055,20.579999923706055,20.579999923706055,20.579999923706055,0],["2024-01-02",20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0],["2024-01-03",20.850000381469727,20.850000381469727,20.850000381469727,20.850000381469727,0],["2024-01-04",21.079999923706055,21.079999923706055,21.079999923706055,21.079999923706055,0],["2024-01-05",21.110000610351562,21.110000610351562,21.110000610351562,21.110000610351562,0],["2024-01-08",21.739999771118164,21.739999771118164,21.739999771118164,21.739999771118164,0],["2024-01-09",21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0],["2024-01-10",21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0],["2024-01-11",21.760000228881836,21.760000228881836,21.760000228881836,21.760000228881836,0],["2024-01-12",21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,0],["2024-01-16",22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0],["2024-01-17",22.350000381469727,22.350000381469727,22.350000381469727,22.350000381469727,0],["2024-01-18",23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0],["2024-01-19",23.56999969482422,23.56999969482422,23.56999969482422,23.56999969482422,0],["2024-01-22",23.5,23.5,23.5,23.5,0],["2024-01-23",23.75,23.75,23.75,23.75,0],["2024-01-24",24.459999084472656,24.459999084472656,24.459999084472656,24.459999084472656,0],["2024-01-25",24.040000915527344,24.040000915527344,24.040000915527344,24.040000915527344,0],["2024-01-26",23.770000457763672,23.770000457763672,23.770000457763672,23.770000457763672,0],["2024-01-29",23.530000686645508,23.530000686645508,23.530000686645508,23.530000686645508,0],["2024-01-30",23.90999984741211,23.90999984741211,23.90999984741211,23.90999984741211,0],["2024-01-31",24.1299991607666,24.1299991607666,24.1299991607666,24.1299991607666,0],["2024-02-01",23.559999465942383,23.559999465942383,23.559999465942383,23.559999465942383,0],["2024-02-02",23.889999389648438,23.889999389648438,23.889999389648438,23.889999389648438,0],["2024-02-05",23.530000686645508,23.530000686645508,23.530000686645508,23.530000686645508,0],["2024-02-06",23.559999465942383,23.559999465942383,23.559999465942383,23.559999465942383,0],["2024-02-07",23.8799991607666,23.8799991607666,23.8799991607666,23.8799991607666,0],["2024-02-08",23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0],["2024-02-09",24.020000457763672,24.020000457763672,24.020000457763672,24.020000457763672,0],["2024-02-12",23.559999465942383,23.559999465942383,23.559999465942383,23.559999465942383,0],["2024-02-13",23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0],["2024-02-14",23.3700008392334,23.3700008392334,23.3700008392334,23.3700008392334,0],["2024-02-15",22.81999969482422,22.81999969482422,22.81999969482422,22.81999969482422,0],["2024-02-16",23.079999923706055,23.079999923706055,23.079999923706055,23.079999923706055,0],["2024-02-20",22.75,22.75,22.75,22.75,0],["2024-02-21",22.770000457763672,22.770000457763672,22.770000457763672,22.770000457763672,0],["2024-02-22",22.829999923706055,22.829999923706055,22.829999923706055,22.829999923706055,0],["2024-02-23",22.6200008392334,22.6200008392334,22.6200008392334,22.6200008392334,0],["2024-02-26",23.149999618530273,23.149999618530273,23.149999618530273,23.149999618530273,0],["2024-02-27",23.84000015258789,23.84000015258789,23.84000015258789,23.84000015258789,0],["2024-02-28",24.010000228881836,24.010000228881836,24.010000228881836,24.010000228881836,0],["2024-02-29",22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0],["2024-03-01",21.09000015258789,21.09000015258789,21.09000015258789,21.09000015258789,0],["2024-03-04",20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0],["2024-03-05",20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0],["2024-03-06",21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0],["2024-03-07",21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,0],["2024-03-08",21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0],["2024-03-11",21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,0],["2024-03-12",21.889999389648438,21.889999389648438,21.889999389648438,21.889999389648438,0],["2024-03-13",21.93000030517578,21.93000030517578,21.93000030517578,21.93000030517578,0],["2024-03-14",21.770000457763672,21.770000457763672,21.770000457763672,21.770000457763672,0],["2024-03-15",22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0],["2024-03-18",22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0],["2024-03-19",21.639999389648438,21.639999389648438,21.639999389648438,21.639999389648438,0],["2024-03-20",21.770000457763672,21.770000457763672,21.770000457763672,21.770000457763672,0],["2024-03-21",22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0],["2024-03-22",21.850000381469727,21.850000381469727,21.850000381469727,21.850000381469727,0],["2024-03-25",21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,0],["2024-03-26",22.389999389648438,22.389999389648438,22.389999389648438,22.389999389648438,0],["2024-03-27",22.190000534057617,22.190000534057617,22.190000534057617,22.190000534057617,0],["2024-03-28",22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0],["2024-04-01",22.719999313354492,22.719999313354492,22.719999313354492,22.719999313354492,0],["2024-04-02",22.31999969482422,22.31999969482422,22.31999969482422,22.31999969482422,0],["2024-04-03",22.219999313354492,22.219999313354492,22.219999313354492,22.219999313354492,0],["2024-04-04",22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,0],["2024-04-05",21.989999771118164,21.989999771118164,21.989999771118164,21.989999771118164,0],["2024-04-08",21.59000015258789,21.59000015258789,21.59000015258789,21.59000015258789,0],["2024-04-09",21.489999771118164,21.489999771118164,21.489999771118164,21.489999771118164,0],["2024-04-10",21.459999084472656,21.459999084472656,21.459999084472656,21.459999084472656,0],["2024-04-11",20.850000381469727,20.850000381469727,20.850000381469727,20.850000381469727,0],["2024-04-12",20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0],["2024-04-15",20.020000457763672,20.020000457763672,20.020000457763672,20.020000457763672,0],["2024-04-16",19.6299991607666,19.6299991607666,19.6299991607666,19.6299991607666,0],["2024-04-17",19.31999969482422,19.31999969482422,19.31999969482422,19.31999969482422,0],["2024-04-18",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2024-04-19",19.729999542236328,19.729999542236328,19.729999542236328,19.729999542236328,0],["2024-04-22",19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0],["2024-04-23",19.90999984741211,19.90999984741211,19.90999984741211,19.90999984741211,0],["2024-04-24",20.0,20.0,20.0,20.0,0],["2024-04-25",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2024-04-26",19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0],["2024-04-29",20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0],["2024-04-30",19.709999084472656,19.709999084472656,19.709999084472656,19.709999084472656,0],["2024-05-01",19.219999313354492,19.219999313354492,19.219999313354492,19.219999313354492,0],["2024-05-02",19.25,19.25,19.25,19.25,0],["2024-05-03",19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,0],["2024-05-06",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2024-05-07",19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0],["2024-05-08",19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0],["2024-05-09",19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0],["2024-05-10",19.299999237060547,19.299999237060547,19.299999237060547,19.299999237060547,0],["2024-05-13",18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,0],["2024-05-14",18.8700008392334,18.8700008392334,18.8700008392334,18.8700008392334,0],["2024-05-15",18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,0],["2024-05-16",18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0],["2024-05-17",18.1299991607666,18.1299991607666,18.1299991607666,18.1299991607666,0],["2024-05-20",18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0],["2024-05-21",18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0],["2024-05-22",18.229999542236328,18.229999542236328,18.229999542236328,18.229999542236328,0],["2024-05-23",18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0],["2024-05-24",18.40999984741211,18.40999984741211,18.40999984741211,18.40999984741211,0],["2024-05-28",18.729999542236328,18.729999542236328,18.729999542236328,18.729999542236328,0],["2024-05-29",18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0],["2024-05-30",18.190000534057617,18.190000534057617,18.190000534057617,18.190000534057617,0],["2024-05-31",18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0],["2024-06-03",18.780000686645508,18.780000686645508,18.780000686645508,18.780000686645508,0],["2024-06-04",18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0],["2024-06-05",19.1299991607666,19.1299991607666,19.1299991607666,19.1299991607666,0],["2024-06-06",19.219999313354492,19.219999313354492,19.219999313354492,19.219999313354492,0],["2024-06-07",19.0,19.0,19.0,19.0,0],["2024-06-10",18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,0],["2024-06-11",18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0],["2024-06-12",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2024-06-13",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2024-06-14",19.43000030517578,19.43000030517578,19.43000030517578,19.43000030517578,0],["2024-06-17",18.979999542236328,18.979999542236328,18.979999542236328,18.979999542236328,0],["2024-06-18",18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0],["2024-06-20",18.889999389648438,18.889999389648438,18.889999389648438,18.889999389648438,0],["2024-06-21",18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0],["2024-06-24",19.40999984741211,19.40999984741211,19.40999984741211,19.40999984741211,0],["2024-06-25",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2024-06-26",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2024-06-27",20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0],["2024-06-28",20.309999465942383,20.309999465942383,20.309999465942383,20.309999465942383,0],["2024-07-01",20.229999542236328,20.229999542236328,20.229999542236328,20.229999542236328,0],["2024-07-02",20.610000610351562,20.610000610351562,20.610000610351562,20.610000610351562,0],["2024-07-03",20.530000686645508,20.530000686645508,20.530000686645508,20.530000686645508,0],["2024-07-05",20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0],["2024-07-08",20.1299991607666,20.1299991607666,20.1299991607666,20.1299991607666,0],["2024-07-09",19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0],["2024-07-10",19.809999465942383,19.809999465942383,19.809999465942383,19.809999465942383,0],["2024-07-11",19.43000030517578,19.43000030517578,19.43000030517578,19.43000030517578,0],["2024-07-12",19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0],["2024-07-15",19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0],["2024-07-16",19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0],["2024-07-17",19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0],["2024-07-18",18.940000534057617,18.940000534057617,18.940000534057617,18.940000534057617,0],["2024-07-19",18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,0],["2024-07-22",18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0],["2024-07-23",18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0],["2024-07-24",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2024-07-25",18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,0],["2024-07-26",18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,0],["2024-07-29",19.010000228881836,19.010000228881836,19.010000228881836,19.010000228881836,0],["2024-07-30",19.1200008392334,19.1200008392334,19.1200008392334,19.1200008392334,0],["2024-07-31",18.940000534057617,18.940000534057617,18.940000534057617,18.940000534057617,0],["2024-08-01",18.5,18.5,18.5,18.5,0],["2024-08-02",18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0],["2024-08-05",18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0],["2024-08-06",17.8700008392334,17.8700008392334,17.8700008392334,17.8700008392334,0],["2024-08-07",18.139999389648438,18.139999389648438,18.139999389648438,18.139999389648438,0],["2024-08-08",18.56999969482422,18.56999969482422,18.56999969482422,18.56999969482422,0],["2024-08-09",18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0],["2024-08-12",18.290000915527344,18.290000915527344,18.290000915527344,18.290000915527344,0],["2024-08-13",18.389999389648438,18.389999389648438,18.389999389648438,18.389999389648438,0],["2024-08-14",17.969999313354492,17.969999313354492,17.969999313354492,17.969999313354492,0],["2024-08-15",17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0],["2024-08-16",18.030000686645508,18.030000686645508,18.030000686645508,18.030000686645508,0],["2024-08-19",18.020000457763672,18.020000457763672,18.020000457763672,18.020000457763672,0],["2024-08-20",17.56999969482422,17.56999969482422,17.56999969482422,17.56999969482422,0],["2024-08-21",17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0],["2024-08-22",17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,0],["2024-08-23",18.389999389648438,18.389999389648438,18.389999389648438,18.389999389648438,0],["2024-08-26",19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0],["2024-08-27",19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0],["2024-08-28",19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0],["2024-08-29",19.889999389648438,19.889999389648438,19.889999389648438,19.889999389648438,0],["2024-08-30",19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0],["2024-09-03",19.489999771118164,19.489999771118164,19.489999771118164,19.489999771118164,0],["2024-09-04",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2024-09-05",19.219999313354492,19.219999313354492,19.219999313354492,19.219999313354492,0],["2024-09-06",18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0],["2024-09-09",18.829999923706055,18.829999923706055,18.829999923706055,18.829999923706055,0],["2024-09-10",18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0],["2024-09-11",18.729999542236328,18.729999542236328,18.729999542236328,18.729999542236328,0],["2024-09-12",19.06999969482422,19.06999969482422,19.06999969482422,19.06999969482422,0],["2024-09-13",19.010000228881836,19.010000228881836,19.010000228881836,19.010000228881836,0],["2024-09-16",19.18000030517578,19.18000030517578,19.18000030517578,19.18000030517578,0],["2024-09-17",19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0],["2024-09-18",21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0],["2024-09-19",21.93000030517578,21.93000030517578,21.93000030517578,21.93000030517578,0],["2024-09-20",22.65999984741211,22.65999984741211,22.65999984741211,22.65999984741211,0],["2024-09-23",22.549999237060547,22.549999237060547,22.549999237060547,22.549999237060547,0],["2024-09-24",23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0],["2024-09-25",23.420000076293945,23.420000076293945,23.420000076293945,23.420000076293945,0],["2024-09-26",23.309999465942383,23.309999465942383,23.309999465942383,23.309999465942383,0],["2024-09-27",22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0],["2024-09-30",22.670000076293945,22.670000076293945,22.670000076293945,22.670000076293945,0],["2024-10-01",22.969999313354492,22.969999313354492,22.969999313354492,22.969999313354492,0],["2024-10-02",22.68000030517578,22.68000030517578,22.68000030517578,22.68000030517578,0],["2024-10-03",23.239999771118164,23.239999771118164,23.239999771118164,23.239999771118164,0],["2024-10-04",23.010000228881836,23.010000228881836,23.010000228881836,23.010000228881836,0],["2024-10-07",22.549999237060547,22.549999237060547,22.549999237060547,22.549999237060547,0],["2024-10-08",22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0],["2024-10-09",22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,0],["2024-10-10",22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0],["2024-10-11",22.239999771118164,22.239999771118164,22.239999771118164,22.239999771118164,0],["2024-10-14",22.389999389648438,22.389999389648438,22.389999389648438,22.389999389648438,0],["2024-10-15",22.81999969482422,22.81999969482422,22.81999969482422,22.81999969482422,0],["2024-10-16",22.0,22.0,22.0,22.0,0],["2024-10-17",22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0],["2024-10-18",22.18000030517578,22.18000030517578,22.18000030517578,22.18000030517578,0],["2024-10-21",21.829999923706055,21.829999923706055,21.829999923706055,21.829999923706055,0],["2024-10-22",21.729999542236328,21.729999542236328,21.729999542236328,21.729999542236328,0],["2024-10-23",22.34000015258789,22.34000015258789,22.34000015258789,22.34000015258789,0],["2024-10-24",22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0],["2024-10-25",22.139999389648438,22.139999389648438,22.139999389648438,22.139999389648438,0],["2024-10-28",21.959999084472656,21.959999084472656,21.959999084472656,21.959999084472656,0],["2024-10-29",22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0],["2024-10-30",22.219999313354492,22.219999313354492,22.219999313354492,22.219999313354492,0],["2024-10-31",22.739999771118164,22.739999771118164,22.739999771118164,22.739999771118164,0],["2024-11-01",22.06999969482422,22.06999969482422,22.06999969482422,22.06999969482422,0],["2024-11-04",21.93000030517578,21.93000030517578,21.93000030517578,21.93000030517578,0],["2024-11-05",21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0],["2024-11-06",22.030000686645508,22.030000686645508,22.030000686645508,22.030000686645508,0],["2024-11-07",22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0],["2024-11-08",21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0],["2024-11-11",21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0],["2024-11-12",21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0],["2024-11-13",21.170000076293945,21.170000076293945,21.170000076293945,21.170000076293945,0],["2024-11-14",21.559999465942383,21.559999465942383,21.559999465942383,21.559999465942383,0],["2024-11-15",21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0],["2024-11-18",22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0],["2024-11-19",22.020000457763672,22.020000457763672,22.020000457763672,22.020000457763672,0],["2024-11-20",21.649999618530273,21.649999618530273,21.649999618530273,21.649999618530273,0],["2024-11-21",21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0],["2024-11-22",21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0],["2024-11-25",21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0],["2024-11-26",21.56999969482422,21.56999969482422,21.56999969482422,21.56999969482422,0],["2024-11-27",21.690000534057617,21.690000534057617,21.690000534057617,21.690000534057617,0],["2024-11-29",21.079999923706055,21.079999923706055,21.079999923706055,21.079999923706055,0],["2024-12-02",21.06999969482422,21.06999969482422,21.06999969482422,21.06999969482422,0],["2024-12-03",21.3700008392334,21.3700008392334,21.3700008392334,21.3700008392334,0],["2024-12-04",21.260000228881836,21.260000228881836,21.260000228881836,21.260000228881836,0],["2024-12-05",21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0],["2024-12-06",21.809999465942383,21.809999465942383,21.809999465942383,21.809999465942383,0],["2024-12-09",21.5,21.5,21.5,21.5,0],["2024-12-10",21.040000915527344,21.040000915527344,21.040000915527344,21.040000915527344,0],["2024-12-11",21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,0],["2024-12-12",20.889999389648438,20.889999389648438,20.889999389648438,20.889999389648438,0],["2024-12-13",20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,0],["2024-12-16",20.68000030517578,20.68000030517578,20.68000030517578,20.68000030517578,0],["2024-12-17",19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0],["2024-12-18",19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0],["2024-12-19",19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0],["2024-12-20",19.510000228881836,19.510000228881836,19.510000228881836,19.510000228881836,0],["2024-12-23",19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0],["2024-12-24",19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0],["2024-12-26",19.260000228881836,19.260000228881836,19.260000228881836,19.260000228881836,0],["2024-12-27",19.3700008392334,19.3700008392334,19.3700008392334,19.3700008392334,0],["2024-12-30",19.1299991607666,19.1299991607666,19.1299991607666,19.1299991607666,0],["2024-12-31",19.260000228881836,19.260000228881836,19.260000228881836,19.260000228881836,0],["2025-01-02",19.729999542236328,19.729999542236328,19.729999542236328,19.729999542236328,0],["2025-01-03",19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0],["2025-01-06",19.329999923706055,19.329999923706055,19.329999923706055,19.329999923706055,0],["2025-01-07",19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0],["2025-01-08",19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0],["2025-01-09",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2025-01-10",19.219999313354492,19.219999313354492,19.219999313354492,19.219999313354492,0],["2025-01-13",18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0],["2025-01-14",18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0],["2025-01-15",18.010000228881836,18.010000228881836,18.010000228881836,18.010000228881836,0],["2025-01-16",18.40999984741211,18.40999984741211,18.40999984741211,18.40999984741211,0],["2025-01-17",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2025-01-21",17.790000915527344,17.790000915527344,17.790000915527344,17.790000915527344,0],["2025-01-22",18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0],["2025-01-23",18.690000534057617,18.690000534057617,18.690000534057617,18.690000534057617,0],["2025-01-24",19.020000457763672,19.020000457763672,19.020000457763672,19.020000457763672,0],["2025-01-27",19.170000076293945,19.170000076293945,19.170000076293945,19.170000076293945,0],["2025-01-28",19.229999542236328,19.229999542236328,19.229999542236328,19.229999542236328,0],["2025-01-29",19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0],["2025-01-30",19.469999313354492,19.469999313354492,19.469999313354492,19.469999313354492,0],["2025-01-31",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2025-02-03",19.260000228881836,19.260000228881836,19.260000228881836,19.260000228881836,0],["2025-02-04",19.65999984741211,19.65999984741211,19.65999984741211,19.65999984741211,0],["2025-02-05",19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0],["2025-02-06",19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0],["2025-02-07",19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0],["2025-02-10",19.5,19.5,19.5,19.5,0],["2025-02-11",19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0],["2025-02-12",19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0],["2025-02-13",20.170000076293945,20.170000076293945,20.170000076293945,20.170000076293945,0],["2025-02-14",20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0],["2025-02-18",20.520000457763672,20.520000457763672,20.520000457763672,20.520000457763672,0],["2025-02-19",20.690000534057617,20.690000534057617,20.690000534057617,20.690000534057617,0],["2025-02-20",21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0],["2025-02-21",21.309999465942383,21.309999465942383,21.309999465942383,21.309999465942383,0],["2025-02-24",21.09000015258789,21.09000015258789,21.09000015258789,21.09000015258789,0],["2025-02-25",21.459999084472656,21.459999084472656,21.459999084472656,21.459999084472656,0],["2025-02-26",20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0],["2025-02-27",19.690000534057617,19.690000534057617,19.690000534057617,19.690000534057617,0],["2025-02-28",19.510000228881836,19.510000228881836,19.510000228881836,19.510000228881836,0],["2025-03-03",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2025-03-04",18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0],["2025-03-05",18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0],["2025-03-06",18.1299991607666,18.1299991607666,18.1299991607666,18.1299991607666,0],["2025-03-07",18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0],["2025-03-10",18.850000381469727,18.850000381469727,18.850000381469727,18.850000381469727,0],["2025-03-11",18.670000076293945,18.670000076293945,18.670000076293945,18.670000076293945,0],["2025-03-12",18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0],["2025-03-13",19.25,19.25,19.25,19.25,0],["2025-03-14",19.190000534057617,19.190000534057617,19.190000534057617,19.190000534057617,0],["2025-03-17",19.969999313354492,19.969999313354492,19.969999313354492,19.969999313354492,0],["2025-03-18",19.989999771118164,19.989999771118164,19.989999771118164,19.989999771118164,0],["2025-03-19",19.690000534057617,19.690000534057617,19.690000534057617,19.690000534057617,0],["2025-03-20",20.0,20.0,20.0,20.0,0],["2025-03-21",19.719999313354492,19.719999313354492,19.719999313354492,19.719999313354492,0],["2025-03-24",19.260000228881836,19.260000228881836,19.260000228881836,19.260000228881836,0],["2025-03-25",19.510000228881836,19.510000228881836,19.510000228881836,19.510000228881836,0],["2025-03-26",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2025-03-27",19.09000015258789,19.09000015258789,19.09000015258789,19.09000015258789,0],["2025-03-28",18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0],["2025-03-31",18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0],["2025-04-01",19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0],["2025-04-02",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["2025-04-03",19.110000610351562,19.110000610351562,19.110000610351562,19.110000610351562,0],["2025-04-04",18.84000015258789,18.84000015258789,18.84000015258789,18.84000015258789,0],["2025-04-07",18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0],["2025-04-08",18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0],["2025-04-09",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2025-04-10",18.1200008392334,18.1200008392334,18.1200008392334,18.1200008392334,0],["2025-04-11",18.0,18.0,18.0,18.0,0],["2025-04-14",17.8700008392334,17.8700008392334,17.8700008392334,17.8700008392334,0],["2025-04-15",17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0],["2025-04-16",17.860000610351562,17.860000610351562,17.860000610351562,17.860000610351562,0],["2025-04-17",17.93000030517578,17.93000030517578,17.93000030517578,17.93000030517578,0],["2025-04-21",17.809999465942383,17.809999465942383,17.809999465942383,17.809999465942383,0],["2025-04-22",17.989999771118164,17.989999771118164,17.989999771118164,17.989999771118164,0],["2025-04-23",17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0],["2025-04-24",17.920000076293945,17.920000076293945,17.920000076293945,17.920000076293945,0],["2025-04-25",18.18000030517578,18.18000030517578,18.18000030517578,18.18000030517578,0],["2025-04-28",17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0],["2025-04-29",17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0],["2025-04-30",17.459999084472656,17.459999084472656,17.459999084472656,17.459999084472656,0],["2025-05-01",17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0],["2025-05-02",17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0],["2025-05-05",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2025-05-06",17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0],["2025-05-07",17.1299991607666,17.1299991607666,17.1299991607666,17.1299991607666,0],["2025-05-08",17.5,17.5,17.5,17.5,0],["2025-05-09",17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0],["2025-05-12",17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0],["2025-05-13",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2025-05-14",18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0],["2025-05-15",17.670000076293945,17.670000076293945,17.670000076293945,17.670000076293945,0],["2025-05-16",17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0],["2025-05-19",17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0],["2025-05-20",17.34000015258789,17.34000015258789,17.34000015258789,17.34000015258789,0],["2025-05-21",17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0],["2025-05-22",17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0],["2025-05-23",17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,0],["2025-05-27",17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0],["2025-05-28",16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0],["2025-05-29",17.0,17.0,17.0,17.0,0],["2025-05-30",17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0],["2025-06-02",16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0],["2025-06-03",16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0],["2025-06-04",16.75,16.75,16.75,16.75,0],["2025-06-05",16.56999969482422,16.56999969482422,16.56999969482422,16.56999969482422,0],["2025-06-06",16.489999771118164,16.489999771118164,16.489999771118164,16.489999771118164,0],["2025-06-09",16.670000076293945,16.670000076293945,16.670000076293945,16.670000076293945,0],["2025-06-10",16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0],["2025-06-11",16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0],["2025-06-12",16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0],["2025-06-13",16.1299991607666,16.1299991607666,16.1299991607666,16.1299991607666,0],["2025-06-16",16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0],["2025-06-17",16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0],["2025-06-18",15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0],["2025-06-20",16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0],["2025-06-23",16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0],["2025-06-24",15.770000457763672,15.770000457763672,15.770000457763672,15.770000457763672,0],["2025-06-25",15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0],["2025-06-26",15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0],["2025-06-27",15.8100004196167,15.8100004196167,15.8100004196167,15.8100004196167,0],["2025-06-30",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2025-07-01",15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0],["2025-07-02",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2025-07-03",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2025-07-04",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2025-07-07",16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0],["2025-07-08",16.1299991607666,16.1299991607666,16.1299991607666,16.1299991607666,0],["2025-07-09",16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0],["2025-07-10",16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0],["2025-07-11",16.56999969482422,16.56999969482422,16.56999969482422,16.56999969482422,0],["2025-07-14",16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0],["2025-07-15",16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0],["2025-07-16",16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0],["2025-07-17",16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,0],["2025-07-18",16.81999969482422,16.81999969482422,16.81999969482422,16.81999969482422,0],["2025-07-21",16.3700008392334,16.3700008392334,16.3700008392334,16.3700008392334,0],["2025-07-22",16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0],["2025-07-23",16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0],["2025-07-24",16.56999969482422,16.56999969482422,16.56999969482422,16.56999969482422,0],["2025-07-25",16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0],["2025-07-28",16.43000030517578,16.43000030517578,16.43000030517578,16.43000030517578,0],["2025-07-29",16.59000015258789,16.59000015258789,16.59000015258789,16.59000015258789,0],["2025-07-30",16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0],["2025-07-31",16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0],["2025-08-01",16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0],["2025-08-04",16.25,16.25,16.25,16.25,0],["2025-08-05",16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0],["2025-08-06",16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0],["2025-08-07",16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0],["2025-08-08",16.25,16.25,16.25,16.25,0],["2025-08-11",16.489999771118164,16.489999771118164,16.489999771118164,16.489999771118164,0],["2025-08-12",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2025-08-13",16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0],["2025-08-14",16.579999923706055,16.579999923706055,16.579999923706055,16.579999923706055,0],["2025-08-15",16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0],["2025-08-18",16.25,16.25,16.25,16.25,0],["2025-08-19",16.309999465942383,16.309999465942383,16.309999465942383,16.309999465942383,0],["2025-08-20",16.56999969482422,16.56999969482422,16.56999969482422,16.56999969482422,0],["2025-08-21",16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0],["2025-08-22",16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0],["2025-08-25",16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0],["2025-08-26",16.40999984741211,16.40999984741211,16.40999984741211,16.40999984741211,0],["2025-08-27",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["2025-08-28",16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0],["2025-08-29",16.3700008392334,16.3700008392334,16.3700008392334,16.3700008392334,0],["2025-09-02",16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0],["2025-09-03",16.030000686645508,16.030000686645508,16.030000686645508,16.030000686645508,0],["2025-09-04",15.6899995803833,15.6899995803833,15.6899995803833,15.6899995803833,0],["2025-09-05",15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0],["2025-09-08",15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0],["2025-09-09",15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0],["2025-09-10",15.930000305175781,15.930000305175781,15.930000305175781,15.930000305175781,0],["2025-09-11",15.819999694824219,15.819999694824219,15.819999694824219,15.819999694824219,0],["2025-09-12",15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0],["2025-09-15",16.0,16.0,16.0,16.0,0],["2025-09-16",15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0],["2025-09-17",15.539999961853027,15.539999961853027,15.539999961853027,15.539999961853027,0],["2025-09-18",15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0],["2025-09-19",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["2025-09-22",15.25,15.25,15.25,15.25,0],["2025-09-23",15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0],["2025-09-24",15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0],["2025-09-25",15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0],["2025-09-26",15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0],["2025-09-29",16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,0],["2025-09-30",16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0],["2025-10-01",16.1299991607666,16.1299991607666,16.1299991607666,16.1299991607666,0],["2025-10-02",16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0],["2025-10-03",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["2025-10-06",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2025-10-07",16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,0],["2025-10-08",16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0],["2025-10-09",16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0],["2025-10-10",16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0],["2025-10-13",15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0],["2025-10-14",15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0],["2025-10-15",15.6899995803833,15.6899995803833,15.6899995803833,15.6899995803833,0],["2025-10-16",15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0],["2025-10-17",15.5,15.5,15.5,15.5,0],["2025-10-20",15.720000267028809,15.720000267028809,15.720000267028809,15.720000267028809,0],["2025-10-21",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2025-10-22",15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0],["2025-10-23",15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0],["2025-10-24",14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0],["2025-10-27",14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0],["2025-10-28",14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,0],["2025-10-29",14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0],["2025-10-30",14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0],["2025-10-31",14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0],["2025-11-03",14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0],["2025-11-04",14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0],["2025-11-05",14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0],["2025-11-06",14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0],["2025-11-07",14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0],["2025-11-10",14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0],["2025-11-11",14.25,14.25,14.25,14.25,0],["2025-11-12",14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0],["2025-11-13",14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0],["2025-11-14",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2025-11-17",14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0],["2025-11-18",14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0],["2025-11-19",14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0],["2025-11-20",14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0],["2025-11-21",14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0],["2025-11-24",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["2025-11-25",14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0],["2025-11-26",15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0],["2025-11-28",15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,0],["2025-12-01",14.760000228881836,14.760000228881836,14.760000228881836,14.760000228881836,0],["2025-12-02",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2025-12-03",14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0],["2025-12-04",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2025-12-05",14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0],["2025-12-08",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["2025-12-09",14.670000076293945,14.670000076293945,14.670000076293945,14.670000076293945,0],["2025-12-10",14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0],["2025-12-11",14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0],["2025-12-12",15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0],["2025-12-15",14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0],["2025-12-16",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["2025-12-17",14.760000228881836,14.760000228881836,14.760000228881836,14.760000228881836,0],["2025-12-18",14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0],["2025-12-19",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["2025-12-22",14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0],["2025-12-23",15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0],["2025-12-24",15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0],["2025-12-26",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2025-12-29",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["2025-12-30",14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0],["2025-12-31",15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0],["2026-01-02",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2026-01-05",14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0],["2026-01-06",14.760000228881836,14.760000228881836,14.760000228881836,14.760000228881836,0],["2026-01-07",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2026-01-08",14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0],["2026-01-09",14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,0],["2026-01-12",14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0],["2026-01-13",14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,0],["2026-01-14",14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0],["2026-01-15",14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0],["2026-01-16",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2026-01-20",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2026-01-21",14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,0],["2026-01-22",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2026-01-23",14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0],["2026-01-26",14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0],["2026-01-27",14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,0],["2026-01-28",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2026-01-29",14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0],["2026-01-30",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2026-02-02",14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,0],["2026-02-03",14.630000114440918,14.630000114440918,14.630000114440918,14.630000114440918,0],["2026-02-04",14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0],["2026-02-05",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2026-02-06",14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0],["2026-02-09",14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0],["2026-02-10",14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0],["2026-02-11",13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0],["2026-02-12",13.75,13.75,13.75,13.75,0],["2026-02-13",13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0],["2026-02-17",13.859999656677246,13.859999656677246,13.859999656677246,13.859999656677246,0],["2026-02-18",14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0],["2026-02-19",14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0],["2026-02-20",14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0],["2026-02-23",14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0],["2026-02-24",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2026-02-25",14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0],["2026-02-26",14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0],["2026-02-27",14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0],["2026-03-02",13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,0],["2026-03-03",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2026-03-04",13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0],["2026-03-05",13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0],["2026-03-06",14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0],["2026-03-09",14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0],["2026-03-10",14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0],["2026-03-11",14.25,14.25,14.25,14.25,0],["2026-03-12",14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0],["2026-03-13",14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,0],["2026-03-16",14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0],["2026-03-17",14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0],["2026-03-18",14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0],["2026-03-19",15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0],["2026-03-20",15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0],["2026-03-23",15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0],["2026-03-24",15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0],["2026-03-25",15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0],["2026-03-26",15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0],["2026-03-27",15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0],["2026-03-30",15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0],["2026-03-31",15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0],["2026-04-01",15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0],["2026-04-02",15.0,15.0,15.0,15.0,0],["2026-04-06",14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0],["2026-04-07",14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0],["2026-04-08",14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,0],["2026-04-09",13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0],["2026-04-10",13.75,13.75,13.75,13.75,0],["2026-04-13",13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0],["2026-04-14",13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0],["2026-04-15",13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,0],["2026-04-16",13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0],["2026-04-17",13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,0],["2026-04-20",13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0],["2026-04-21",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2026-04-22",13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0],["2026-04-23",13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0],["2026-04-24",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2026-04-27",13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,0],["2026-04-28",14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0],["2026-04-29",14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0],["2026-04-30",14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0],["2026-05-01",14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0],["2026-05-04",15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0],["2026-05-05",15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0],["2026-05-06",14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,0],["2026-05-07",14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0],["2026-05-08",14.6899995803833,14.6899995803833,14.6899995803833,14.6899995803833,0],["2026-05-11",14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0],["2026-05-12",15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0],["2026-05-13",15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0],["2026-05-14",14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0],["2026-05-15",14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0],["2026-05-18",14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0],["2026-05-19",15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0],["2026-05-20",14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0],["2026-05-21",14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0],["2026-05-22",14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0],["2026-05-26",14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0],["2026-05-27",14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,0],["2026-05-28",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2026-05-29",14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,0],["2026-06-01",14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0],["2026-06-02",14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0],["2026-06-03",14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0],["2026-06-04",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2026-06-05",14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,0],["2026-06-08",14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0],["2026-06-09",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2026-06-10",13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0],["2026-06-11",13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0],["2026-06-12",13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0],["2026-06-15",13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0],["2026-06-16",13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0],["2026-06-17",13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0],["2026-06-18",13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,0],["2026-06-22",13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0],["2026-06-23",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2026-06-24",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2026-06-25",13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0],["2026-06-26",13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0],["2026-06-29",14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0],["2026-06-30",14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,0],["2026-07-01",14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0],["2026-07-02",14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0],["2026-07-06",15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0],["2026-07-07",15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0],["2026-07-08",15.109999656677246,15.109999656677246,15.109999656677246,15.109999656677246,0],["2026-07-09",15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0],["2026-07-10",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2026-07-13",14.75,14.75,14.75,14.75,0],["2026-07-14",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2026-07-15",14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0],["2026-07-16",14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0],["2026-07-17",14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,0],["2026-07-20",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["2026-07-21",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2026-07-22",14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,0],["2026-07-23",14.6899995803833,14.6899995803833,14.6899995803833,14.6899995803833,0],["2026-07-24",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2026-07-27",14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0],["2026-07-28",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2026-07-29",14.5,14.5,14.5,14.5,0],["2026-07-30",14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0],["2026-07-31",14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0],["2026-08-03",15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0],["2026-08-04",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2026-08-05",15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0],["2026-08-06",15.569999694824219,15.569999694824219,15.569999694824219,15.569999694824219,0],["2026-08-07",16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0],["2026-08-10",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["2026-08-11",16.729999542236328,16.729999542236328,16.729999542236328,16.729999542236328,0],["2026-08-12",16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0],["2026-08-13",16.81999969482422,16.81999969482422,16.81999969482422,16.81999969482422,0],["2026-08-14",16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0],["2026-08-17",16.8700008392334,16.8700008392334,16.8700008392334,16.8700008392334,0],["2026-08-18",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2026-08-19",17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0],["2026-08-20",17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0],["2026-08-21",17.610000610351562,17.610000610351562,17.610000610351562,17.610000610351562,0],["2026-08-24",17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0],["2026-08-25",17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0],["2026-08-26",17.59000015258789,17.59000015258789,17.59000015258789,17.59000015258789,0],["2026-08-27",18.190000534057617,18.190000534057617,18.190000534057617,18.190000534057617,0],["2026-08-28",17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0],["2026-08-31",17.809999465942383,17.809999465942383,17.809999465942383,17.809999465942383,0],["2026-09-01",18.360000610351562,18.360000610351562,18.360000610351562,18.360000610351562,0],["2026-09-02",18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0],["2026-09-03",18.06999969482422,18.06999969482422,18.06999969482422,18.06999969482422,0],["2026-09-04",18.06999969482422,18.06999969482422,18.06999969482422,18.06999969482422,0],["2026-09-08",18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0],["2026-09-09",18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0],["2026-09-10",18.729999542236328,18.729999542236328,18.729999542236328,18.729999542236328,0],["2026-09-11",18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0],["2026-09-14",18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0],["2026-09-15",17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0],["2026-09-16",17.969999313354492,17.969999313354492,17.969999313354492,17.969999313354492,0],["2026-09-17",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["2026-09-18",17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0],["2026-09-21",17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0],["2026-09-22",17.59000015258789,17.59000015258789,17.59000015258789,17.59000015258789,0],["2026-09-23",17.75,17.75,17.75,17.75,0],["2026-09-24",17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0],["2026-09-25",17.5,17.5,17.5,17.5,0],["2026-09-28",17.459999084472656,17.459999084472656,17.459999084472656,17.459999084472656,0],["2026-09-29",17.81999969482422,17.81999969482422,17.81999969482422,17.81999969482422,0],["2026-09-30",17.6299991607666,17.6299991607666,17.6299991607666,17.6299991607666,0],["2026-10-01",18.940000534057617,18.940000534057617,18.940000534057617,18.940000534057617,0],["2026-10-02",19.91,19.91,19.91,19.91,0]]}