{"sym":"ZR","index":true,"bars":[["1999-09-14",6.4095001220703125,6.4095001220703125,6.4095001220703125,6.4095001220703125,0],["1999-09-16",6.465000152587891,6.465000152587891,6.465000152587891,6.465000152587891,0],["1999-09-17",6.465000152587891,6.465000152587891,6.465000152587891,6.465000152587891,0],["1999-09-20",6.411499977111816,6.411499977111816,6.411499977111816,6.411499977111816,0],["1999-09-21",6.376500129699707,6.376500129699707,6.376500129699707,6.376500129699707,0],["1999-09-22",6.391499996185303,6.391499996185303,6.391499996185303,6.391499996185303,0],["1999-09-24",6.379499912261963,6.379499912261963,6.379499912261963,6.379499912261963,0],["1999-09-27",6.341000080108643,6.341000080108643,6.341000080108643,6.341000080108643,0],["1999-09-28",6.269000053405762,6.269000053405762,6.269000053405762,6.269000053405762,0],["1999-09-29",6.3404998779296875,6.3404998779296875,6.3404998779296875,6.3404998779296875,0],["1999-09-30",6.348499774932861,6.348499774932861,6.348499774932861,6.348499774932861,0],["1999-10-01",6.341000080108643,6.341000080108643,6.341000080108643,6.341000080108643,0],["1999-10-04",6.304500102996826,6.304500102996826,6.304500102996826,6.304500102996826,0],["1999-10-06",6.367499828338623,6.367499828338623,6.367499828338623,6.367499828338623,0],["1999-10-08",6.361999988555908,6.361999988555908,6.361999988555908,6.361999988555908,0],["1999-10-11",6.385499954223633,6.385499954223633,6.385499954223633,6.385499954223633,0],["1999-10-12",6.38100004196167,6.38100004196167,6.38100004196167,6.38100004196167,0],["1999-10-14",6.428999900817871,6.428999900817871,6.428999900817871,6.428999900817871,0],["1999-10-15",6.458000183105469,6.458000183105469,6.458000183105469,6.458000183105469,0],["1999-10-18",6.4644999504089355,6.4644999504089355,6.4644999504089355,6.4644999504089355,0],["1999-10-19",6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0],["1999-10-20",6.432499885559082,6.432499885559082,6.432499885559082,6.432499885559082,0],["1999-10-21",6.436500072479248,6.436500072479248,6.436500072479248,6.436500072479248,0],["1999-10-22",6.446499824523926,6.446499824523926,6.446499824523926,6.446499824523926,0],["1999-10-26",6.4670000076293945,6.4670000076293945,6.4670000076293945,6.4670000076293945,0],["1999-10-27",6.451000213623047,6.451000213623047,6.451000213623047,6.451000213623047,0],["1999-10-28",6.447000026702881,6.447000026702881,6.447000026702881,6.447000026702881,0],["1999-10-29",6.440999984741211,6.440999984741211,6.440999984741211,6.440999984741211,0],["1999-11-01",6.438000202178955,6.438000202178955,6.438000202178955,6.438000202178955,0],["1999-11-02",6.446499824523926,6.446499824523926,6.446499824523926,6.446499824523926,0],["1999-11-03",6.427499771118164,6.427499771118164,6.427499771118164,6.427499771118164,0],["1999-11-04",6.420499801635742,6.420499801635742,6.420499801635742,6.420499801635742,0],["1999-11-05",6.4085001945495605,6.4085001945495605,6.4085001945495605,6.4085001945495605,0],["1999-11-08",6.406499862670898,6.406499862670898,6.406499862670898,6.406499862670898,0],["1999-11-09",6.410999774932861,6.410999774932861,6.410999774932861,6.410999774932861,0],["1999-11-11",6.420499801635742,6.420499801635742,6.420499801635742,6.420499801635742,0],["1999-11-12",6.420499801635742,6.420499801635742,6.420499801635742,6.420499801635742,0],["1999-11-15",6.432000160217285,6.432000160217285,6.432000160217285,6.432000160217285,0],["1999-11-17",6.431000232696533,6.431000232696533,6.431000232696533,6.431000232696533,0],["1999-11-19",6.4045000076293945,6.4045000076293945,6.4045000076293945,6.4045000076293945,0],["1999-11-22",6.4039998054504395,6.4039998054504395,6.4039998054504395,6.4039998054504395,0],["1999-11-23",6.39300012588501,6.39300012588501,6.39300012588501,6.39300012588501,0],["1999-11-24",6.395999908447266,6.395999908447266,6.395999908447266,6.395999908447266,0],["1999-11-26",6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0],["1999-11-29",6.457499980926514,6.457499980926514,6.457499980926514,6.457499980926514,0],["1999-12-01",6.41349983215332,6.41349983215332,6.41349983215332,6.41349983215332,0],["1999-12-02",6.4054999351501465,6.4054999351501465,6.4054999351501465,6.4054999351501465,0],["1999-12-03",6.410999774932861,6.410999774932861,6.410999774932861,6.410999774932861,0],["1999-12-06",6.40749979019165,6.40749979019165,6.40749979019165,6.40749979019165,0],["1999-12-07",6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0],["1999-12-08",6.401000022888184,6.401000022888184,6.401000022888184,6.401000022888184,0],["1999-12-09",6.39300012588501,6.39300012588501,6.39300012588501,6.39300012588501,0],["1999-12-10",6.358500003814697,6.358500003814697,6.358500003814697,6.358500003814697,0],["1999-12-13",6.361499786376953,6.361499786376953,6.361499786376953,6.361499786376953,0],["1999-12-14",6.36899995803833,6.36899995803833,6.36899995803833,6.36899995803833,0],["1999-12-15",6.386000156402588,6.386000156402588,6.386000156402588,6.386000156402588,0],["1999-12-16",6.375500202178955,6.375500202178955,6.375500202178955,6.375500202178955,0],["1999-12-17",6.378499984741211,6.378499984741211,6.378499984741211,6.378499984741211,0],["1999-12-20",6.364500045776367,6.364500045776367,6.364500045776367,6.364500045776367,0],["1999-12-21",6.374000072479248,6.374000072479248,6.374000072479248,6.374000072479248,0],["1999-12-22",6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,0],["1999-12-23",6.377999782562256,6.377999782562256,6.377999782562256,6.377999782562256,0],["1999-12-27",6.377999782562256,6.377999782562256,6.377999782562256,6.377999782562256,0],["1999-12-28",6.36899995803833,6.36899995803833,6.36899995803833,6.36899995803833,0],["1999-12-29",6.388500213623047,6.388500213623047,6.388500213623047,6.388500213623047,0],["1999-12-30",6.381499767303467,6.381499767303467,6.381499767303467,6.381499767303467,0],["1999-12-31",6.366499900817871,6.366499900817871,6.366499900817871,6.366499900817871,0],["2000-01-03",6.366499900817871,6.366499900817871,6.366499900817871,6.366499900817871,0],["2000-01-04",6.29449987411499,6.29449987411499,6.29449987411499,6.29449987411499,0],["2000-01-05",6.264999866485596,6.264999866485596,6.264999866485596,6.264999866485596,0],["2000-01-06",6.2729997634887695,6.2729997634887695,6.2729997634887695,6.2729997634887695,0],["2000-01-07",6.243500232696533,6.243500232696533,6.243500232696533,6.243500232696533,0],["2000-01-10",6.276000022888184,6.276000022888184,6.276000022888184,6.276000022888184,0],["2000-01-11",6.278500080108643,6.278500080108643,6.278500080108643,6.278500080108643,0],["2000-01-12",6.241000175476074,6.241000175476074,6.241000175476074,6.241000175476074,0],["2000-01-13",6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0],["2000-01-14",6.247000217437744,6.247000217437744,6.247000217437744,6.247000217437744,0],["2000-01-18",6.264500141143799,6.264500141143799,6.264500141143799,6.264500141143799,0],["2000-01-19",6.2895002365112305,6.2895002365112305,6.2895002365112305,6.2895002365112305,0],["2000-01-20",6.270999908447266,6.270999908447266,6.270999908447266,6.270999908447266,0],["2000-01-21",6.302000045776367,6.302000045776367,6.302000045776367,6.302000045776367,0],["2000-01-24",6.331999778747559,6.331999778747559,6.331999778747559,6.331999778747559,0],["2000-01-25",6.324999809265137,6.324999809265137,6.324999809265137,6.324999809265137,0],["2000-01-26",6.3379998207092285,6.3379998207092285,6.3379998207092285,6.3379998207092285,0],["2000-01-27",6.388000011444092,6.388000011444092,6.388000011444092,6.388000011444092,0],["2000-01-28",6.515999794006348,6.515999794006348,6.515999794006348,6.515999794006348,0],["2000-01-31",6.515999794006348,6.515999794006348,6.515999794006348,6.515999794006348,0],["2000-02-01",6.421500205993652,6.421500205993652,6.421500205993652,6.421500205993652,0],["2000-02-02",6.439000129699707,6.439000129699707,6.439000129699707,6.439000129699707,0],["2000-02-03",6.4079999923706055,6.4079999923706055,6.4079999923706055,6.4079999923706055,0],["2000-02-04",6.402500152587891,6.402500152587891,6.402500152587891,6.402500152587891,0],["2000-02-07",6.436500072479248,6.436500072479248,6.436500072479248,6.436500072479248,0],["2000-02-08",6.439000129699707,6.439000129699707,6.439000129699707,6.439000129699707,0],["2000-02-09",6.482500076293945,6.482500076293945,6.482500076293945,6.482500076293945,0],["2000-02-10",6.4770002365112305,6.4770002365112305,6.4770002365112305,6.4770002365112305,0],["2000-02-11",6.49399995803833,6.49399995803833,6.49399995803833,6.49399995803833,0],["2000-02-14",6.495500087738037,6.495500087738037,6.495500087738037,6.495500087738037,0],["2000-02-15",6.501999855041504,6.501999855041504,6.501999855041504,6.501999855041504,0],["2000-02-16",6.4745001792907715,6.4745001792907715,6.4745001792907715,6.4745001792907715,0],["2000-02-17",6.461999893188477,6.461999893188477,6.461999893188477,6.461999893188477,0],["2000-02-18",6.475500106811523,6.475500106811523,6.475500106811523,6.475500106811523,0],["2000-02-22",6.451499938964844,6.451499938964844,6.451499938964844,6.451499938964844,0],["2000-02-23",6.4629998207092285,6.4629998207092285,6.4629998207092285,6.4629998207092285,0],["2000-02-24",6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0],["2000-02-25",6.429999828338623,6.429999828338623,6.429999828338623,6.429999828338623,0],["2000-02-28",6.515500068664551,6.515500068664551,6.515500068664551,6.515500068664551,0],["2000-02-29",6.4770002365112305,6.4770002365112305,6.4770002365112305,6.4770002365112305,0],["2000-03-01",6.485000133514404,6.485000133514404,6.485000133514404,6.485000133514404,0],["2000-03-02",6.519000053405762,6.519000053405762,6.519000053405762,6.519000053405762,0],["2000-03-03",6.605500221252441,6.605500221252441,6.605500221252441,6.605500221252441,0],["2000-03-06",6.6504998207092285,6.6504998207092285,6.6504998207092285,6.6504998207092285,0],["2000-03-07",6.682499885559082,6.682499885559082,6.682499885559082,6.682499885559082,0],["2000-03-08",6.626999855041504,6.626999855041504,6.626999855041504,6.626999855041504,0],["2000-03-09",6.5289998054504395,6.5289998054504395,6.5289998054504395,6.5289998054504395,0],["2000-03-10",6.5335001945495605,6.5335001945495605,6.5335001945495605,6.5335001945495605,0],["2000-03-13",6.561999797821045,6.561999797821045,6.561999797821045,6.561999797821045,0],["2000-03-14",6.574999809265137,6.574999809265137,6.574999809265137,6.574999809265137,0],["2000-03-15",6.617000102996826,6.617000102996826,6.617000102996826,6.617000102996826,0],["2000-03-16",6.576499938964844,6.576499938964844,6.576499938964844,6.576499938964844,0],["2000-03-17",6.598999977111816,6.598999977111816,6.598999977111816,6.598999977111816,0],["2000-03-20",6.610499858856201,6.610499858856201,6.610499858856201,6.610499858856201,0],["2000-03-21",6.610499858856201,6.610499858856201,6.610499858856201,6.610499858856201,0],["2000-03-22",6.578000068664551,6.578000068664551,6.578000068664551,6.578000068664551,0],["2000-03-23",6.598999977111816,6.598999977111816,6.598999977111816,6.598999977111816,0],["2000-03-24",6.602499961853027,6.602499961853027,6.602499961853027,6.602499961853027,0],["2000-03-27",6.58650016784668,6.58650016784668,6.58650016784668,6.58650016784668,0],["2000-03-28",6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0],["2000-03-29",6.63700008392334,6.63700008392334,6.63700008392334,6.63700008392334,0],["2000-03-30",6.702000141143799,6.702000141143799,6.702000141143799,6.702000141143799,0],["2000-03-31",6.64900016784668,6.64900016784668,6.64900016784668,6.64900016784668,0],["2000-04-03",6.670499801635742,6.670499801635742,6.670499801635742,6.670499801635742,0],["2000-04-04",6.684000015258789,6.684000015258789,6.684000015258789,6.684000015258789,0],["2000-04-05",6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,0],["2000-04-06",6.700500011444092,6.700500011444092,6.700500011444092,6.700500011444092,0],["2000-04-07",6.675000190734863,6.675000190734863,6.675000190734863,6.675000190734863,0],["2000-04-10",6.666999816894531,6.666999816894531,6.666999816894531,6.666999816894531,0],["2000-04-11",6.700500011444092,6.700500011444092,6.700500011444092,6.700500011444092,0],["2000-04-12",6.686999797821045,6.686999797821045,6.686999797821045,6.686999797821045,0],["2000-04-13",6.683499813079834,6.683499813079834,6.683499813079834,6.683499813079834,0],["2000-04-14",6.694499969482422,6.694499969482422,6.694499969482422,6.694499969482422,0],["2000-04-17",6.736000061035156,6.736000061035156,6.736000061035156,6.736000061035156,0],["2000-04-18",6.697500228881836,6.697500228881836,6.697500228881836,6.697500228881836,0],["2000-04-19",6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0],["2000-04-20",6.831500053405762,6.831500053405762,6.831500053405762,6.831500053405762,0],["2000-04-24",6.831500053405762,6.831500053405762,6.831500053405762,6.831500053405762,0],["2000-04-25",6.85099983215332,6.85099983215332,6.85099983215332,6.85099983215332,0],["2000-04-26",6.924499988555908,6.924499988555908,6.924499988555908,6.924499988555908,0],["2000-04-27",6.959499835968018,6.959499835968018,6.959499835968018,6.959499835968018,0],["2000-04-28",6.884500026702881,6.884500026702881,6.884500026702881,6.884500026702881,0],["2000-05-01",6.877500057220459,6.877500057220459,6.877500057220459,6.877500057220459,0],["2000-05-02",6.878499984741211,6.878499984741211,6.878499984741211,6.878499984741211,0],["2000-05-03",6.935999870300293,6.935999870300293,6.935999870300293,6.935999870300293,0],["2000-05-04",7.065999984741211,7.065999984741211,7.065999984741211,7.065999984741211,0],["2000-05-05",7.053999900817871,7.053999900817871,7.053999900817871,7.053999900817871,0],["2000-05-08",7.058499813079834,7.058499813079834,7.058499813079834,7.058499813079834,0],["2000-05-09",7.184999942779541,7.184999942779541,7.184999942779541,7.184999942779541,0],["2000-05-10",7.139500141143799,7.139500141143799,7.139500141143799,7.139500141143799,0],["2000-05-11",7.128499984741211,7.128499984741211,7.128499984741211,7.128499984741211,0],["2000-05-12",7.125999927520752,7.125999927520752,7.125999927520752,7.125999927520752,0],["2000-05-15",7.15500020980835,7.15500020980835,7.15500020980835,7.15500020980835,0],["2000-05-16",7.148499965667725,7.148499965667725,7.148499965667725,7.148499965667725,0],["2000-05-17",6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0],["2000-05-18",7.237500190734863,7.237500190734863,7.237500190734863,7.237500190734863,0],["2000-05-19",7.269000053405762,7.269000053405762,7.269000053405762,7.269000053405762,0],["2000-05-22",7.223499774932861,7.223499774932861,7.223499774932861,7.223499774932861,0],["2000-05-23",7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,0],["2000-05-24",7.191500186920166,7.191500186920166,7.191500186920166,7.191500186920166,0],["2000-05-25",6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0],["2000-05-26",7.2104997634887695,7.2104997634887695,7.2104997634887695,7.2104997634887695,0],["2000-05-30",7.077499866485596,7.077499866485596,7.077499866485596,7.077499866485596,0],["2000-05-31",7.0345001220703125,7.0345001220703125,7.0345001220703125,7.0345001220703125,0],["2000-06-01",7.053999900817871,7.053999900817871,7.053999900817871,7.053999900817871,0],["2000-06-02",7.005499839782715,7.005499839782715,7.005499839782715,7.005499839782715,0],["2000-06-05",6.977499961853027,6.977499961853027,6.977499961853027,6.977499961853027,0],["2000-06-06",7.020500183105469,7.020500183105469,7.020500183105469,7.020500183105469,0],["2000-06-07",7.047999858856201,7.047999858856201,7.047999858856201,7.047999858856201,0],["2000-06-08",7.125,7.125,7.125,7.125,0],["2000-06-09",7.086999893188477,7.086999893188477,7.086999893188477,7.086999893188477,0],["2000-06-12",7.105000019073486,7.105000019073486,7.105000019073486,7.105000019073486,0],["2000-06-13",7.0960001945495605,7.0960001945495605,7.0960001945495605,7.0960001945495605,0],["2000-06-14",7.081500053405762,7.081500053405762,7.081500053405762,7.081500053405762,0],["2000-06-15",7.00600004196167,7.00600004196167,7.00600004196167,7.00600004196167,0],["2000-06-16",6.960999965667725,6.960999965667725,6.960999965667725,6.960999965667725,0],["2000-06-19",6.896999835968018,6.896999835968018,6.896999835968018,6.896999835968018,0],["2000-06-20",6.933000087738037,6.933000087738037,6.933000087738037,6.933000087738037,0],["2000-06-21",6.9720001220703125,6.9720001220703125,6.9720001220703125,6.9720001220703125,0],["2000-06-22",6.986499786376953,6.986499786376953,6.986499786376953,6.986499786376953,0],["2000-06-23",6.974999904632568,6.974999904632568,6.974999904632568,6.974999904632568,0],["2000-06-26",6.958499908447266,6.958499908447266,6.958499908447266,6.958499908447266,0],["2000-06-27",6.934000015258789,6.934000015258789,6.934000015258789,6.934000015258789,0],["2000-06-28",6.86899995803833,6.86899995803833,6.86899995803833,6.86899995803833,0],["2000-06-29",6.859000205993652,6.859000205993652,6.859000205993652,6.859000205993652,0],["2000-06-30",6.882999897003174,6.882999897003174,6.882999897003174,6.882999897003174,0],["2000-07-03",6.863500118255615,6.863500118255615,6.863500118255615,6.863500118255615,0],["2000-07-05",6.828000068664551,6.828000068664551,6.828000068664551,6.828000068664551,0],["2000-07-06",6.8394999504089355,6.8394999504089355,6.8394999504089355,6.8394999504089355,0],["2000-07-07",6.8979997634887695,6.8979997634887695,6.8979997634887695,6.8979997634887695,0],["2000-07-10",6.91349983215332,6.91349983215332,6.91349983215332,6.91349983215332,0],["2000-07-11",6.877500057220459,6.877500057220459,6.877500057220459,6.877500057220459,0],["2000-07-12",6.847499847412109,6.847499847412109,6.847499847412109,6.847499847412109,0],["2000-07-13",6.871500015258789,6.871500015258789,6.871500015258789,6.871500015258789,0],["2000-07-14",6.894999980926514,6.894999980926514,6.894999980926514,6.894999980926514,0],["2000-07-17",6.928999900817871,6.928999900817871,6.928999900817871,6.928999900817871,0],["2000-07-18",6.959499835968018,6.959499835968018,6.959499835968018,6.959499835968018,0],["2000-07-19",6.999499797821045,6.999499797821045,6.999499797821045,6.999499797821045,0],["2000-07-20",7.021999835968018,7.021999835968018,7.021999835968018,7.021999835968018,0],["2000-07-21",6.958499908447266,6.958499908447266,6.958499908447266,6.958499908447266,0],["2000-07-24",6.987500190734863,6.987500190734863,6.987500190734863,6.987500190734863,0],["2000-07-25",6.987500190734863,6.987500190734863,6.987500190734863,6.987500190734863,0],["2000-07-26",6.998000144958496,6.998000144958496,6.998000144958496,6.998000144958496,0],["2000-07-27",6.963500022888184,6.963500022888184,6.963500022888184,6.963500022888184,0],["2000-07-28",6.978000164031982,6.978000164031982,6.978000164031982,6.978000164031982,0],["2000-07-31",6.999000072479248,6.999000072479248,6.999000072479248,6.999000072479248,0],["2000-08-01",6.985000133514404,6.985000133514404,6.985000133514404,6.985000133514404,0],["2000-08-02",7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0],["2000-08-03",7.023499965667725,7.023499965667725,7.023499965667725,7.023499965667725,0],["2000-08-04",7.0304999351501465,7.0304999351501465,7.0304999351501465,7.0304999351501465,0],["2000-08-07",6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0],["2000-08-08",6.981500148773193,6.981500148773193,6.981500148773193,6.981500148773193,0],["2000-08-09",7.017000198364258,7.017000198364258,7.017000198364258,7.017000198364258,0],["2000-08-10",7.031000137329102,7.031000137329102,7.031000137329102,7.031000137329102,0],["2000-08-11",6.985499858856201,6.985499858856201,6.985499858856201,6.985499858856201,0],["2000-08-14",6.927999973297119,6.927999973297119,6.927999973297119,6.927999973297119,0],["2000-08-15",6.942500114440918,6.942500114440918,6.942500114440918,6.942500114440918,0],["2000-08-16",6.959499835968018,6.959499835968018,6.959499835968018,6.959499835968018,0],["2000-08-17",6.9730000495910645,6.9730000495910645,6.9730000495910645,6.9730000495910645,0],["2000-08-18",6.946499824523926,6.946499824523926,6.946499824523926,6.946499824523926,0],["2000-08-21",6.961999893188477,6.961999893188477,6.961999893188477,6.961999893188477,0],["2000-08-22",6.98799991607666,6.98799991607666,6.98799991607666,6.98799991607666,0],["2000-08-23",7.011000156402588,7.011000156402588,7.011000156402588,7.011000156402588,0],["2000-08-24",6.986999988555908,6.986999988555908,6.986999988555908,6.986999988555908,0],["2000-08-25",6.9654998779296875,6.9654998779296875,6.9654998779296875,6.9654998779296875,0],["2000-08-28",6.75,6.75,6.75,6.75,0],["2000-08-29",6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0],["2000-08-30",6.5,6.5,6.5,6.5,0],["2000-08-31",6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0],["2000-09-05",6.25,6.25,6.25,6.25,0],["2000-09-06",6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0],["2000-09-07",6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0],["2000-09-08",6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0],["2000-09-11",6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0],["2000-09-12",6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0],["2000-09-13",6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0],["2000-09-14",6.75,6.75,6.75,6.75,0],["2000-09-15",6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0],["2000-09-18",6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0],["2000-09-19",6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0],["2000-09-20",6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,0],["2000-09-21",5.925000190734863,5.925000190734863,5.925000190734863,5.925000190734863,0],["2000-09-22",6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,0],["2000-09-25",5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0],["2000-09-26",5.925000190734863,5.925000190734863,5.925000190734863,5.925000190734863,0],["2000-09-27",5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0],["2000-09-28",6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0],["2000-09-29",6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0],["2000-10-02",6.25,6.25,6.25,6.25,0],["2000-10-03",6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0],["2000-10-04",6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0],["2000-10-05",6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0],["2000-10-06",6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0],["2000-10-09",6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0],["2000-10-10",6.59499979019165,6.59499979019165,6.59499979019165,6.59499979019165,0],["2000-10-11",6.519999980926514,6.519999980926514,6.519999980926514,6.519999980926514,0],["2000-10-12",6.519999980926514,6.519999980926514,6.519999980926514,6.519999980926514,0],["2000-10-13",6.585000038146973,6.585000038146973,6.585000038146973,6.585000038146973,0],["2000-10-16",6.545000076293945,6.545000076293945,6.545000076293945,6.545000076293945,0],["2000-10-17",6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0],["2000-10-18",6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,0],["2000-10-19",6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0],["2000-10-20",6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0],["2000-10-23",6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0],["2000-10-24",6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0],["2000-10-25",6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0],["2000-10-26",6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0],["2000-10-27",6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0],["2000-10-30",6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0],["2000-10-31",6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0],["2000-11-01",6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0],["2000-11-02",6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0],["2000-11-03",6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0],["2000-11-06",6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0],["2000-11-07",6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0],["2000-11-08",6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0],["2000-11-09",6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0],["2000-11-10",6.25,6.25,6.25,6.25,0],["2000-11-13",6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0],["2000-11-14",6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0],["2000-11-15",6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0],["2000-11-16",6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0],["2000-11-17",6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0],["2000-11-20",6.25,6.25,6.25,6.25,0],["2000-11-21",6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0],["2000-11-22",6.340000152587891,6.340000152587891,6.340000152587891,6.340000152587891,0],["2000-11-24",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2000-11-27",6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0],["2000-11-28",6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0],["2000-11-29",6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0],["2000-11-30",6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0],["2000-12-01",6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0],["2000-12-04",6.164999961853027,6.164999961853027,6.164999961853027,6.164999961853027,0],["2000-12-05",6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0],["2000-12-06",6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0],["2000-12-07",6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0],["2000-12-08",6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0],["2000-12-11",6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0],["2000-12-12",6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0],["2000-12-13",6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0],["2000-12-14",6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0],["2000-12-15",5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0],["2000-12-18",5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0],["2000-12-19",5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0],["2000-12-20",5.985000133514404,5.985000133514404,5.985000133514404,5.985000133514404,0],["2000-12-21",6.0,6.0,6.0,6.0,0],["2000-12-22",6.019999980926514,6.019999980926514,6.019999980926514,6.019999980926514,0],["2000-12-26",5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0],["2000-12-27",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2000-12-28",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2000-12-29",5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0],["2001-01-02",5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0],["2001-01-03",6.005000114440918,6.005000114440918,6.005000114440918,6.005000114440918,0],["2001-01-04",6.0,6.0,6.0,6.0,0],["2001-01-05",5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0],["2001-01-08",5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0],["2001-01-09",6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0],["2001-01-10",6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0],["2001-01-12",5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0],["2001-01-16",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2001-01-17",5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0],["2001-01-18",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2001-01-19",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2001-01-22",5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0],["2001-01-23",5.954999923706055,5.954999923706055,5.954999923706055,5.954999923706055,0],["2001-01-24",5.804999828338623,5.804999828338623,5.804999828338623,5.804999828338623,0],["2001-01-25",5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0],["2001-01-26",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2001-01-29",5.855000019073486,5.855000019073486,5.855000019073486,5.855000019073486,0],["2001-01-30",5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0],["2001-01-31",5.75,5.75,5.75,5.75,0],["2001-02-01",5.65500020980835,5.65500020980835,5.65500020980835,5.65500020980835,0],["2001-02-02",5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,0],["2001-02-05",5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0],["2001-02-06",5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0],["2001-02-07",5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0],["2001-02-08",5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0],["2001-02-09",5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0],["2001-02-12",5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0],["2001-02-15",5.65500020980835,5.65500020980835,5.65500020980835,5.65500020980835,0],["2001-02-16",5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0],["2001-02-20",5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0],["2001-02-21",5.855000019073486,5.855000019073486,5.855000019073486,5.855000019073486,0],["2001-02-22",5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0],["2001-02-23",5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0],["2001-02-26",5.835000038146973,5.835000038146973,5.835000038146973,5.835000038146973,0],["2001-02-27",5.795000076293945,5.795000076293945,5.795000076293945,5.795000076293945,0],["2001-02-28",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2001-03-01",6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0],["2001-03-02",5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0],["2001-03-05",5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0],["2001-03-06",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2001-03-07",5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0],["2001-03-08",5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0],["2001-03-09",5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0],["2001-03-12",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2001-03-13",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2001-03-14",5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,0],["2001-03-15",5.5,5.5,5.5,5.5,0],["2001-03-16",5.5,5.5,5.5,5.5,0],["2001-03-19",5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0],["2001-03-20",5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0],["2001-03-21",5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0],["2001-03-22",5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,0],["2001-03-23",5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0],["2001-03-26",5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0],["2001-03-27",5.369999885559082,5.369999885559082,5.369999885559082,5.369999885559082,0],["2001-03-28",5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0],["2001-03-29",5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0],["2001-03-30",5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0],["2001-04-02",5.53000020980835,5.53000020980835,5.53000020980835,5.53000020980835,0],["2001-04-03",5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0],["2001-04-04",5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0],["2001-04-05",5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0],["2001-04-06",5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0],["2001-04-09",5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0],["2001-04-10",5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0],["2001-04-11",5.670000076293945,5.670000076293945,5.670000076293945,5.670000076293945,0],["2001-04-12",5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,0],["2001-04-16",5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,0],["2001-04-17",5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0],["2001-04-18",5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0],["2001-04-19",5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0],["2001-04-20",5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0],["2001-04-23",5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0],["2001-04-24",5.414999961853027,5.414999961853027,5.414999961853027,5.414999961853027,0],["2001-04-25",5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0],["2001-04-26",5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0],["2001-04-27",5.355000019073486,5.355000019073486,5.355000019073486,5.355000019073486,0],["2001-04-30",5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,0],["2001-05-01",5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0],["2001-05-02",5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0],["2001-05-03",5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,0],["2001-05-04",5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0],["2001-05-07",5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0],["2001-05-08",5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0],["2001-05-09",5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,0],["2001-05-10",5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0],["2001-05-11",5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0],["2001-05-14",5.53000020980835,5.53000020980835,5.53000020980835,5.53000020980835,0],["2001-05-15",5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0],["2001-05-16",5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0],["2001-05-17",5.5,5.5,5.5,5.5,0],["2001-05-18",5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0],["2001-05-21",5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0],["2001-05-22",5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0],["2001-05-23",5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0],["2001-05-24",5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0],["2001-05-25",5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,0],["2001-05-29",5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0],["2001-05-30",5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,0],["2001-05-31",5.744999885559082,5.744999885559082,5.744999885559082,5.744999885559082,0],["2001-06-01",5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0],["2001-06-04",5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0],["2001-06-05",6.014999866485596,6.014999866485596,6.014999866485596,6.014999866485596,0],["2001-06-06",6.0,6.0,6.0,6.0,0],["2001-06-07",5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0],["2001-06-08",5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0],["2001-06-11",5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0],["2001-06-12",6.204999923706055,6.204999923706055,6.204999923706055,6.204999923706055,0],["2001-06-13",6.414999961853027,6.414999961853027,6.414999961853027,6.414999961853027,0],["2001-06-14",6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0],["2001-06-15",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2001-06-18",7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0],["2001-06-19",6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,0],["2001-06-20",6.320000171661377,6.320000171661377,6.320000171661377,6.320000171661377,0],["2001-06-21",6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0],["2001-06-22",6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0],["2001-06-26",5.25,5.25,5.25,5.25,0],["2001-06-27",5.5,5.5,5.5,5.5,0],["2001-06-28",5.215000152587891,5.215000152587891,5.215000152587891,5.215000152587891,0],["2001-06-29",5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0],["2001-07-02",5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0],["2001-07-03",5.5,5.5,5.5,5.5,0],["2001-07-05",5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0],["2001-07-06",5.25,5.25,5.25,5.25,0],["2001-07-09",5.179999828338623,5.179999828338623,5.179999828338623,5.179999828338623,0],["2001-07-10",5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0],["2001-07-11",5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0],["2001-07-12",5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,0],["2001-07-13",5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0],["2001-07-16",5.5,5.5,5.5,5.5,0],["2001-07-17",5.5,5.5,5.5,5.5,0],["2001-07-18",5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0],["2001-07-19",5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0],["2001-07-20",5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0],["2001-07-23",5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0],["2001-07-24",5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0],["2001-07-25",5.179999828338623,5.179999828338623,5.179999828338623,5.179999828338623,0],["2001-07-26",5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,0],["2001-07-27",5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0],["2001-07-30",4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0],["2001-07-31",4.929999828338623,4.929999828338623,4.929999828338623,4.929999828338623,0],["2001-08-01",4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0],["2001-08-02",4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0],["2001-08-03",4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0],["2001-08-06",4.889999866485596,4.889999866485596,4.889999866485596,4.889999866485596,0],["2001-08-07",4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0],["2001-08-08",4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0],["2001-08-09",4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0],["2001-08-10",4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0],["2001-08-13",4.789999961853027,4.789999961853027,4.789999961853027,4.789999961853027,0],["2001-08-14",4.75,4.75,4.75,4.75,0],["2001-08-15",4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0],["2001-08-16",4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,0],["2001-08-17",4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0],["2001-08-20",4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0],["2001-08-21",4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0],["2001-08-22",4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0],["2001-08-23",4.40500020980835,4.40500020980835,4.40500020980835,4.40500020980835,0],["2001-08-24",4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0],["2001-08-27",4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0],["2001-08-28",4.005000114440918,4.005000114440918,4.005000114440918,4.005000114440918,0],["2001-08-29",3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0],["2001-08-30",3.9149999618530273,3.9149999618530273,3.9149999618530273,3.9149999618530273,0],["2001-08-31",3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0],["2001-09-04",4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0],["2001-09-05",4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0],["2001-09-06",3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0],["2001-09-07",3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0],["2001-09-10",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2001-09-11",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2001-09-12",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2001-09-13",3.930000066757202,3.930000066757202,3.930000066757202,3.930000066757202,0],["2001-09-14",3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0],["2001-09-17",3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0],["2001-09-18",3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0],["2001-09-19",3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0],["2001-09-20",3.8350000381469727,3.8350000381469727,3.8350000381469727,3.8350000381469727,0],["2001-09-21",3.8949999809265137,3.8949999809265137,3.8949999809265137,3.8949999809265137,0],["2001-09-24",3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0],["2001-09-25",3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0],["2001-09-26",4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0],["2001-09-27",4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0],["2001-09-28",4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0],["2001-10-01",4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0],["2001-10-02",4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0],["2001-10-03",4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0],["2001-10-04",4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0],["2001-10-05",4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0],["2001-10-08",4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0],["2001-10-09",4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,0],["2001-10-10",4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0],["2001-10-11",4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0],["2001-10-12",4.0,4.0,4.0,4.0,0],["2001-10-15",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2001-10-16",3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0],["2001-10-17",3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0],["2001-10-18",3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0],["2001-10-19",3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0],["2001-10-22",3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0],["2001-10-23",3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0],["2001-10-24",3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0],["2001-10-25",3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0],["2001-10-26",3.625,3.625,3.625,3.625,0],["2001-10-29",3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0],["2001-10-30",3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0],["2001-10-31",3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0],["2001-11-01",3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,0],["2001-11-02",3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,0],["2001-11-05",3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0],["2001-11-06",3.5,3.5,3.5,3.5,0],["2001-11-07",3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0],["2001-11-08",3.5250000953674316,3.5250000953674316,3.5250000953674316,3.5250000953674316,0],["2001-11-09",3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0],["2001-11-12",3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0],["2001-11-13",3.6600000858306885,3.6600000858306885,3.6600000858306885,3.6600000858306885,0],["2001-11-14",3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0],["2001-11-15",3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,0],["2001-11-16",3.7899999618530273,3.7899999618530273,3.7899999618530273,3.7899999618530273,0],["2001-11-19",3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0],["2001-11-20",3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0],["2001-11-21",3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0],["2001-11-23",4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0],["2001-11-26",4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,0],["2001-11-27",4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0],["2001-11-28",3.9749999046325684,3.9749999046325684,3.9749999046325684,3.9749999046325684,0],["2001-11-29",3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0],["2001-11-30",4.014999866485596,4.014999866485596,4.014999866485596,4.014999866485596,0],["2001-12-03",4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0],["2001-12-04",4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0],["2001-12-05",4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0],["2001-12-06",4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0],["2001-12-07",4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,0],["2001-12-10",4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0],["2001-12-11",3.815000057220459,3.815000057220459,3.815000057220459,3.815000057220459,0],["2001-12-12",3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0],["2001-12-13",3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,0],["2001-12-14",3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0],["2001-12-17",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2001-12-18",3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0],["2001-12-19",3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,0],["2001-12-20",3.825000047683716,3.825000047683716,3.825000047683716,3.825000047683716,0],["2001-12-21",3.934999942779541,3.934999942779541,3.934999942779541,3.934999942779541,0],["2001-12-24",3.934999942779541,3.934999942779541,3.934999942779541,3.934999942779541,0],["2001-12-26",3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,0],["2001-12-27",3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0],["2001-12-28",3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0],["2001-12-31",3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0],["2002-01-03",3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0],["2002-01-04",3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0],["2002-01-07",3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,0],["2002-01-08",3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0],["2002-01-09",3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0],["2002-01-10",3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0],["2002-01-11",3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0],["2002-01-14",3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0],["2002-01-15",3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0],["2002-01-16",3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0],["2002-01-17",3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,0],["2002-01-18",3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0],["2002-01-22",3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0],["2002-01-23",3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0],["2002-01-24",3.8350000381469727,3.8350000381469727,3.8350000381469727,3.8350000381469727,0],["2002-01-25",3.8949999809265137,3.8949999809265137,3.8949999809265137,3.8949999809265137,0],["2002-01-28",3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0],["2002-01-29",3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0],["2002-01-30",3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0],["2002-01-31",3.7249999046325684,3.7249999046325684,3.7249999046325684,3.7249999046325684,0],["2002-02-01",3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0],["2002-02-04",3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0],["2002-02-05",3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0],["2002-02-06",3.6600000858306885,3.6600000858306885,3.6600000858306885,3.6600000858306885,0],["2002-02-07",3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0],["2002-02-08",3.6449999809265137,3.6449999809265137,3.6449999809265137,3.6449999809265137,0],["2002-02-11",3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0],["2002-02-12",3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0],["2002-02-13",3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0],["2002-02-14",3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0],["2002-02-15",3.684999942779541,3.684999942779541,3.684999942779541,3.684999942779541,0],["2002-02-19",3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0],["2002-02-20",3.625,3.625,3.625,3.625,0],["2002-02-21",3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0],["2002-02-22",3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0],["2002-02-25",3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0],["2002-02-26",3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0],["2002-02-27",3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,0],["2002-02-28",3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0],["2002-03-01",3.555000066757202,3.555000066757202,3.555000066757202,3.555000066757202,0],["2002-03-04",3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,0],["2002-03-05",3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,0],["2002-03-07",3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,0],["2002-03-08",3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,0],["2002-03-11",3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0],["2002-03-12",3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0],["2002-03-13",3.625,3.625,3.625,3.625,0],["2002-03-14",3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0],["2002-03-15",3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0],["2002-03-18",3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0],["2002-03-19",3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,0],["2002-03-20",3.7249999046325684,3.7249999046325684,3.7249999046325684,3.7249999046325684,0],["2002-03-21",3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,0],["2002-03-22",3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,0],["2002-03-25",3.7899999618530273,3.7899999618530273,3.7899999618530273,3.7899999618530273,0],["2002-03-26",3.734999895095825,3.734999895095825,3.734999895095825,3.734999895095825,0],["2002-03-27",3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0],["2002-03-28",3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0],["2002-04-01",3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0],["2002-04-02",3.7049999237060547,3.7049999237060547,3.7049999237060547,3.7049999237060547,0],["2002-04-03",3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0],["2002-04-04",3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0],["2002-04-05",3.7149999141693115,3.7149999141693115,3.7149999141693115,3.7149999141693115,0],["2002-04-08",3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0],["2002-04-09",3.684999942779541,3.684999942779541,3.684999942779541,3.684999942779541,0],["2002-04-10",3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0],["2002-04-11",3.6449999809265137,3.6449999809265137,3.6449999809265137,3.6449999809265137,0],["2002-04-12",3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,0],["2002-04-15",3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0],["2002-04-16",3.565000057220459,3.565000057220459,3.565000057220459,3.565000057220459,0],["2002-04-17",3.7049999237060547,3.7049999237060547,3.7049999237060547,3.7049999237060547,0],["2002-04-18",3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0],["2002-04-19",3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0],["2002-04-22",3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,0],["2002-04-23",3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0],["2002-04-24",3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,0],["2002-04-25",3.5850000381469727,3.5850000381469727,3.5850000381469727,3.5850000381469727,0],["2002-04-26",3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,0],["2002-04-29",3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0],["2002-04-30",3.505000114440918,3.505000114440918,3.505000114440918,3.505000114440918,0],["2002-05-01",3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0],["2002-05-02",3.5,3.5,3.5,3.5,0],["2002-05-03",3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0],["2002-05-06",3.430000066757202,3.430000066757202,3.430000066757202,3.430000066757202,0],["2002-05-07",3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,0],["2002-05-08",3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0],["2002-05-09",3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,0],["2002-05-10",3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0],["2002-05-13",3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,0],["2002-05-14",3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0],["2002-05-15",3.5,3.5,3.5,3.5,0],["2002-05-16",3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,0],["2002-05-17",3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0],["2002-05-20",3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0],["2002-05-21",3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0],["2002-05-22",3.7899999618530273,3.7899999618530273,3.7899999618530273,3.7899999618530273,0],["2002-05-23",3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0],["2002-05-24",3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0],["2002-05-28",3.9149999618530273,3.9149999618530273,3.9149999618530273,3.9149999618530273,0],["2002-05-29",4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0],["2002-05-30",4.204999923706055,4.204999923706055,4.204999923706055,4.204999923706055,0],["2002-05-31",4.284999847412109,4.284999847412109,4.284999847412109,4.284999847412109,0],["2002-06-03",4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0],["2002-06-04",4.335000038146973,4.335000038146973,4.335000038146973,4.335000038146973,0],["2002-06-05",4.25,4.25,4.25,4.25,0],["2002-06-06",4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0],["2002-06-07",3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0],["2002-06-10",3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0],["2002-06-11",3.884999990463257,3.884999990463257,3.884999990463257,3.884999990463257,0],["2002-06-12",3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0],["2002-06-13",3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0],["2002-06-14",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2002-06-17",3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0],["2002-06-18",3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0],["2002-06-19",4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0],["2002-06-20",4.005000114440918,4.005000114440918,4.005000114440918,4.005000114440918,0],["2002-06-21",3.944999933242798,3.944999933242798,3.944999933242798,3.944999933242798,0],["2002-06-24",3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0],["2002-06-25",3.8550000190734863,3.8550000190734863,3.8550000190734863,3.8550000190734863,0],["2002-06-26",3.9649999141693115,3.9649999141693115,3.9649999141693115,3.9649999141693115,0],["2002-06-27",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2002-06-28",4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0],["2002-07-01",4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,0],["2002-07-02",4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,0],["2002-07-03",4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0],["2002-07-05",4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0],["2002-07-08",4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0],["2002-07-09",4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,0],["2002-07-10",4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0],["2002-07-11",4.25,4.25,4.25,4.25,0],["2002-07-12",4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0],["2002-07-15",4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0],["2002-07-16",4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0],["2002-07-17",4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0],["2002-07-18",4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0],["2002-07-19",4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0],["2002-07-22",4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0],["2002-07-23",4.744999885559082,4.744999885559082,4.744999885559082,4.744999885559082,0],["2002-07-24",4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0],["2002-07-25",4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0],["2002-07-26",4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0],["2002-07-29",4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0],["2002-07-30",4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0],["2002-07-31",4.644999980926514,4.644999980926514,4.644999980926514,4.644999980926514,0],["2002-08-01",4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,0],["2002-08-02",4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,0],["2002-08-05",4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0],["2002-08-06",4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0],["2002-08-07",3.994999885559082,3.994999885559082,3.994999885559082,3.994999885559082,0],["2002-08-08",4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0],["2002-08-09",4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0],["2002-08-12",4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0],["2002-08-13",4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0],["2002-08-14",4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,0],["2002-08-15",4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0],["2002-08-16",4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0],["2002-08-19",4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0],["2002-08-20",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2002-08-21",4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,0],["2002-08-22",4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,0],["2002-08-23",4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0],["2002-08-26",4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0],["2002-08-27",4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0],["2002-08-28",3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0],["2002-08-29",3.9549999237060547,3.9549999237060547,3.9549999237060547,3.9549999237060547,0],["2002-08-30",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2002-09-03",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2002-09-04",3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0],["2002-09-05",3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0],["2002-09-06",3.734999895095825,3.734999895095825,3.734999895095825,3.734999895095825,0],["2002-09-09",3.7899999618530273,3.7899999618530273,3.7899999618530273,3.7899999618530273,0],["2002-09-10",3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0],["2002-09-11",3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0],["2002-09-12",3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0],["2002-09-13",3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0],["2002-09-16",3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0],["2002-09-17",3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0],["2002-09-18",3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0],["2002-09-19",3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0],["2002-09-20",3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0],["2002-09-23",4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0],["2002-09-24",4.184999942779541,4.184999942779541,4.184999942779541,4.184999942779541,0],["2002-09-25",4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0],["2002-09-26",4.054999828338623,4.054999828338623,4.054999828338623,4.054999828338623,0],["2002-09-27",4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0],["2002-09-30",4.034999847412109,4.034999847412109,4.034999847412109,4.034999847412109,0],["2002-10-01",4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0],["2002-10-02",4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0],["2002-10-03",4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0],["2002-10-04",3.865000009536743,3.865000009536743,3.865000009536743,3.865000009536743,0],["2002-10-07",3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0],["2002-10-08",3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,0],["2002-10-09",3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0],["2002-10-10",3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0],["2002-10-11",3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0],["2002-10-14",3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,0],["2002-10-15",3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0],["2002-10-16",3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0],["2002-10-17",3.7100000381469727,3.7100000381469727,3.7100000381469727,3.7100000381469727,0],["2002-10-18",3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0],["2002-10-21",3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,0],["2002-10-22",3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0],["2002-10-23",3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0],["2002-10-24",3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0],["2002-10-25",3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0],["2002-10-28",3.7049999237060547,3.7049999237060547,3.7049999237060547,3.7049999237060547,0],["2002-10-29",3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0],["2002-10-30",3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0],["2002-10-31",3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0],["2002-11-01",3.805000066757202,3.805000066757202,3.805000066757202,3.805000066757202,0],["2002-11-04",3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0],["2002-11-05",3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0],["2002-11-06",3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0],["2002-11-07",4.0,4.0,4.0,4.0,0],["2002-11-08",4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0],["2002-11-11",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2002-11-12",3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0],["2002-11-13",3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,0],["2002-11-14",3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,0],["2002-11-15",3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,0],["2002-11-18",3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0],["2002-11-19",3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,0],["2002-11-20",3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0],["2002-11-21",3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0],["2002-11-22",3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0],["2002-11-25",4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0],["2002-11-26",4.0,4.0,4.0,4.0,0],["2002-11-27",4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0],["2002-11-29",4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0],["2002-12-02",4.034999847412109,4.034999847412109,4.034999847412109,4.034999847412109,0],["2002-12-03",3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0],["2002-12-04",4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0],["2002-12-05",4.034999847412109,4.034999847412109,4.034999847412109,4.034999847412109,0],["2002-12-06",4.025000095367432,4.025000095367432,4.025000095367432,4.025000095367432,0],["2002-12-09",3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0],["2002-12-10",4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0],["2002-12-11",4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0],["2002-12-12",4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0],["2002-12-13",3.994999885559082,3.994999885559082,3.994999885559082,3.994999885559082,0],["2002-12-16",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2002-12-17",3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,0],["2002-12-18",3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0],["2002-12-19",3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,0],["2002-12-20",3.984999895095825,3.984999895095825,3.984999895095825,3.984999895095825,0],["2002-12-23",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2002-12-24",3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0],["2002-12-26",3.8949999809265137,3.8949999809265137,3.8949999809265137,3.8949999809265137,0],["2002-12-27",3.825000047683716,3.825000047683716,3.825000047683716,3.825000047683716,0],["2002-12-30",3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0],["2002-12-31",3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0],["2003-01-02",3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0],["2003-01-03",3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0],["2003-01-06",4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0],["2003-01-07",4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0],["2003-01-08",4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0],["2003-01-09",4.25,4.25,4.25,4.25,0],["2003-01-10",4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0],["2003-01-13",4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0],["2003-01-14",4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0],["2003-01-15",4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,0],["2003-01-16",4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0],["2003-01-17",4.269999980926514,4.269999980926514,4.269999980926514,4.269999980926514,0],["2003-01-21",4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,0],["2003-01-22",4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0],["2003-01-23",4.389999866485596,4.389999866485596,4.389999866485596,4.389999866485596,0],["2003-01-24",4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0],["2003-01-27",4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0],["2003-01-28",4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0],["2003-01-29",4.264999866485596,4.264999866485596,4.264999866485596,4.264999866485596,0],["2003-01-30",4.34499979019165,4.34499979019165,4.34499979019165,4.34499979019165,0],["2003-01-31",4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0],["2003-02-03",4.434999942779541,4.434999942779541,4.434999942779541,4.434999942779541,0],["2003-02-04",4.514999866485596,4.514999866485596,4.514999866485596,4.514999866485596,0],["2003-02-05",4.585000038146973,4.585000038146973,4.585000038146973,4.585000038146973,0],["2003-02-06",4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0],["2003-02-07",4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0],["2003-02-10",4.5,4.5,4.5,4.5,0],["2003-02-11",4.465000152587891,4.465000152587891,4.465000152587891,4.465000152587891,0],["2003-02-12",4.40500020980835,4.40500020980835,4.40500020980835,4.40500020980835,0],["2003-02-13",4.485000133514404,4.485000133514404,4.485000133514404,4.485000133514404,0],["2003-02-14",4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0],["2003-02-18",4.389999866485596,4.389999866485596,4.389999866485596,4.389999866485596,0],["2003-02-19",4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0],["2003-02-20",4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0],["2003-02-21",4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0],["2003-02-24",4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,0],["2003-02-25",4.454999923706055,4.454999923706055,4.454999923706055,4.454999923706055,0],["2003-02-26",4.545000076293945,4.545000076293945,4.545000076293945,4.545000076293945,0],["2003-02-27",4.574999809265137,4.574999809265137,4.574999809265137,4.574999809265137,0],["2003-02-28",4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,0],["2003-03-03",4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,0],["2003-03-04",4.5,4.5,4.5,4.5,0],["2003-03-05",4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,0],["2003-03-06",4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,0],["2003-03-07",4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0],["2003-03-10",4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0],["2003-03-11",4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0],["2003-03-12",4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0],["2003-03-13",4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,0],["2003-03-14",4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0],["2003-03-17",4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0],["2003-03-18",4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0],["2003-03-19",4.889999866485596,4.889999866485596,4.889999866485596,4.889999866485596,0],["2003-03-20",4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0],["2003-03-21",5.09499979019165,5.09499979019165,5.09499979019165,5.09499979019165,0],["2003-03-24",5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,0],["2003-03-25",5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0],["2003-03-26",5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0],["2003-03-27",5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0],["2003-03-28",5.210000038146973,5.210000038146973,5.210000038146973,5.210000038146973,0],["2003-03-31",5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0],["2003-04-01",5.224999904632568,5.224999904632568,5.224999904632568,5.224999904632568,0],["2003-04-02",5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0],["2003-04-03",5.179999828338623,5.179999828338623,5.179999828338623,5.179999828338623,0],["2003-04-04",5.335000038146973,5.335000038146973,5.335000038146973,5.335000038146973,0],["2003-04-07",5.559999942779541,5.559999942779541,5.559999942779541,5.559999942779541,0],["2003-04-08",5.664999961853027,5.664999961853027,5.664999961853027,5.664999961853027,0],["2003-04-09",5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0],["2003-04-10",5.934999942779541,5.934999942779541,5.934999942779541,5.934999942779541,0],["2003-04-11",5.704999923706055,5.704999923706055,5.704999923706055,5.704999923706055,0],["2003-04-14",5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,0],["2003-04-15",5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0],["2003-04-16",5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0],["2003-04-17",5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0],["2003-04-21",5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0],["2003-04-22",5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0],["2003-04-23",6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,0],["2003-04-24",6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0],["2003-04-25",6.204999923706055,6.204999923706055,6.204999923706055,6.204999923706055,0],["2003-04-28",6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0],["2003-04-29",6.635000228881836,6.635000228881836,6.635000228881836,6.635000228881836,0],["2003-04-30",6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0],["2003-05-01",6.255000114440918,6.255000114440918,6.255000114440918,6.255000114440918,0],["2003-05-02",6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,0],["2003-05-05",6.5,6.5,6.5,6.5,0],["2003-05-06",6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0],["2003-05-07",6.75,6.75,6.75,6.75,0],["2003-05-08",6.414999961853027,6.414999961853027,6.414999961853027,6.414999961853027,0],["2003-05-09",6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0],["2003-05-12",6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,0],["2003-05-13",6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,0],["2003-05-14",5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0],["2003-05-15",6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0],["2003-05-16",6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,0],["2003-05-19",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2003-05-20",5.820000171661377,5.820000171661377,5.820000171661377,5.820000171661377,0],["2003-05-21",5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0],["2003-05-22",5.855000019073486,5.855000019073486,5.855000019073486,5.855000019073486,0],["2003-05-23",5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0],["2003-05-27",6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0],["2003-05-28",6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0],["2003-05-29",5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0],["2003-05-30",5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0],["2003-06-02",5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,0],["2003-06-03",5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0],["2003-06-04",5.965000152587891,5.965000152587891,5.965000152587891,5.965000152587891,0],["2003-06-05",5.885000228881836,5.885000228881836,5.885000228881836,5.885000228881836,0],["2003-06-06",5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0],["2003-06-09",5.755000114440918,5.755000114440918,5.755000114440918,5.755000114440918,0],["2003-06-10",5.775000095367432,5.775000095367432,5.775000095367432,5.775000095367432,0],["2003-06-11",5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0],["2003-06-12",5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0],["2003-06-13",5.914999961853027,5.914999961853027,5.914999961853027,5.914999961853027,0],["2003-06-16",5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0],["2003-06-17",5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0],["2003-06-18",6.184999942779541,6.184999942779541,6.184999942779541,6.184999942779541,0],["2003-06-19",6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0],["2003-06-20",6.0,6.0,6.0,6.0,0],["2003-06-23",5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0],["2003-06-24",5.824999809265137,5.824999809265137,5.824999809265137,5.824999809265137,0],["2003-06-25",5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,0],["2003-06-26",5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,0],["2003-06-27",5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,0],["2003-06-30",5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0],["2003-07-01",5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0],["2003-07-02",5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0],["2003-07-03",6.0,6.0,6.0,6.0,0],["2003-07-07",5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0],["2003-07-08",5.75,5.75,5.75,5.75,0],["2003-07-09",5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0],["2003-07-10",5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0],["2003-07-11",6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0],["2003-07-14",6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,0],["2003-07-15",6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0],["2003-07-16",6.025000095367432,6.025000095367432,6.025000095367432,6.025000095367432,0],["2003-07-17",5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0],["2003-07-18",5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0],["2003-07-21",6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0],["2003-07-22",6.320000171661377,6.320000171661377,6.320000171661377,6.320000171661377,0],["2003-07-23",7.434999942779541,7.434999942779541,7.434999942779541,7.434999942779541,0],["2003-07-24",7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0],["2003-07-25",7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0],["2003-07-28",7.545000076293945,7.545000076293945,7.545000076293945,7.545000076293945,0],["2003-07-29",7.775000095367432,7.775000095367432,7.775000095367432,7.775000095367432,0],["2003-07-30",7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0],["2003-07-31",7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0],["2003-08-01",7.75,7.75,7.75,7.75,0],["2003-08-04",7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0],["2003-08-05",7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,0],["2003-08-06",7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0],["2003-08-07",7.75,7.75,7.75,7.75,0],["2003-08-08",7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,0],["2003-08-11",7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0],["2003-08-12",7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0],["2003-08-13",7.795000076293945,7.795000076293945,7.795000076293945,7.795000076293945,0],["2003-08-14",7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0],["2003-08-15",7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0],["2003-08-18",7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0],["2003-08-19",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2003-08-20",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2003-08-21",7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0],["2003-08-22",7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0],["2003-08-25",7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0],["2003-08-26",7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0],["2003-08-27",7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0],["2003-08-28",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2003-08-29",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2003-09-02",7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0],["2003-09-03",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2003-09-04",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2003-09-05",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2003-09-08",7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0],["2003-09-09",7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,0],["2003-09-10",7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0],["2003-09-11",6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0],["2003-09-12",7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0],["2003-09-15",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2003-09-16",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2003-09-17",7.389999866485596,7.389999866485596,7.389999866485596,7.389999866485596,0],["2003-09-18",7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0],["2003-09-19",7.25,7.25,7.25,7.25,0],["2003-09-22",7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0],["2003-09-23",7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0],["2003-09-24",7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0],["2003-09-25",7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0],["2003-09-26",7.40500020980835,7.40500020980835,7.40500020980835,7.40500020980835,0],["2003-09-29",7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0],["2003-09-30",7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0],["2003-10-01",7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,0],["2003-10-02",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2003-10-03",7.304999828338623,7.304999828338623,7.304999828338623,7.304999828338623,0],["2003-10-06",7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0],["2003-10-07",6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0],["2003-10-08",6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,0],["2003-10-09",6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0],["2003-10-10",6.974999904632568,6.974999904632568,6.974999904632568,6.974999904632568,0],["2003-10-13",7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,0],["2003-10-14",7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0],["2003-10-15",6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0],["2003-10-16",6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0],["2003-10-17",7.0,7.0,7.0,7.0,0],["2003-10-20",6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0],["2003-10-21",6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,0],["2003-10-22",7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0],["2003-10-23",7.324999809265137,7.324999809265137,7.324999809265137,7.324999809265137,0],["2003-10-24",7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0],["2003-10-27",7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0],["2003-10-28",7.40500020980835,7.40500020980835,7.40500020980835,7.40500020980835,0],["2003-10-29",7.434999942779541,7.434999942779541,7.434999942779541,7.434999942779541,0],["2003-10-30",7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0],["2003-10-31",7.545000076293945,7.545000076293945,7.545000076293945,7.545000076293945,0],["2003-11-03",7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0],["2003-11-04",7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0],["2003-11-05",7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0],["2003-11-06",7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0],["2003-11-07",7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0],["2003-11-10",7.539999961853027,7.539999961853027,7.539999961853027,7.539999961853027,0],["2003-11-11",7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,0],["2003-11-12",7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0],["2003-11-13",8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0],["2003-11-14",8.095000267028809,8.095000267028809,8.095000267028809,8.095000267028809,0],["2003-11-17",8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,0],["2003-11-18",8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0],["2003-11-19",8.125,8.125,8.125,8.125,0],["2003-11-20",8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0],["2003-11-21",8.414999961853027,8.414999961853027,8.414999961853027,8.414999961853027,0],["2003-11-24",8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0],["2003-11-25",8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0],["2003-11-26",8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0],["2003-11-28",8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211,0],["2003-12-01",8.53499984741211,8.53499984741211,8.53499984741211,8.53499984741211,0],["2003-12-02",8.680000305175781,8.680000305175781,8.680000305175781,8.680000305175781,0],["2003-12-03",8.755000114440918,8.755000114440918,8.755000114440918,8.755000114440918,0],["2003-12-04",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2003-12-05",8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0],["2003-12-08",8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0],["2003-12-09",8.670000076293945,8.670000076293945,8.670000076293945,8.670000076293945,0],["2003-12-10",8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,0],["2003-12-11",8.704999923706055,8.704999923706055,8.704999923706055,8.704999923706055,0],["2003-12-12",8.524999618530273,8.524999618530273,8.524999618530273,8.524999618530273,0],["2003-12-15",8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0],["2003-12-16",8.545000076293945,8.545000076293945,8.545000076293945,8.545000076293945,0],["2003-12-17",8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0],["2003-12-18",8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0],["2003-12-19",8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0],["2003-12-22",8.225000381469727,8.225000381469727,8.225000381469727,8.225000381469727,0],["2003-12-23",8.164999961853027,8.164999961853027,8.164999961853027,8.164999961853027,0],["2003-12-24",8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0],["2003-12-26",8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0],["2003-12-29",8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0],["2003-12-30",8.5,8.5,8.5,8.5,0],["2003-12-31",8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,0],["2004-01-02",8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0],["2004-01-05",8.755000114440918,8.755000114440918,8.755000114440918,8.755000114440918,0],["2004-01-06",8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219,0],["2004-01-07",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2004-01-08",8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,0],["2004-01-09",8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,0],["2004-01-12",8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0],["2004-01-13",8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0],["2004-01-14",8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0],["2004-01-15",8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0],["2004-01-16",8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0],["2004-01-20",8.3100004196167,8.3100004196167,8.3100004196167,8.3100004196167,0],["2004-01-21",8.3100004196167,8.3100004196167,8.3100004196167,8.3100004196167,0],["2004-01-22",8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211,0],["2004-01-23",8.375,8.375,8.375,8.375,0],["2004-01-26",8.425000190734863,8.425000190734863,8.425000190734863,8.425000190734863,0],["2004-01-27",8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0],["2004-01-28",7.909999847412109,7.909999847412109,7.909999847412109,7.909999847412109,0],["2004-01-29",7.985000133514404,7.985000133514404,7.985000133514404,7.985000133514404,0],["2004-01-30",8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0],["2004-02-02",7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0],["2004-02-03",7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0],["2004-02-04",7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0],["2004-02-05",7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0],["2004-02-06",7.764999866485596,7.764999866485596,7.764999866485596,7.764999866485596,0],["2004-02-09",7.875,7.875,7.875,7.875,0],["2004-02-10",7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,0],["2004-02-11",7.84499979019165,7.84499979019165,7.84499979019165,7.84499979019165,0],["2004-02-12",7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0],["2004-02-13",7.929999828338623,7.929999828338623,7.929999828338623,7.929999828338623,0],["2004-02-17",8.09000015258789,8.09000015258789,8.09000015258789,8.09000015258789,0],["2004-02-18",8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0],["2004-02-19",8.3149995803833,8.3149995803833,8.3149995803833,8.3149995803833,0],["2004-02-20",8.28499984741211,8.28499984741211,8.28499984741211,8.28499984741211,0],["2004-02-23",8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,0],["2004-02-24",8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0],["2004-02-25",8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0],["2004-02-26",8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0],["2004-02-27",8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0],["2004-03-01",9.1850004196167,9.1850004196167,9.1850004196167,9.1850004196167,0],["2004-03-02",8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,0],["2004-03-03",9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0],["2004-03-04",9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0],["2004-03-05",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2004-03-08",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2004-03-09",10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0],["2004-03-10",9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0],["2004-03-11",9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0],["2004-03-12",10.0,10.0,10.0,10.0,0],["2004-03-16",10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0],["2004-03-17",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2004-03-18",10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0],["2004-03-19",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2004-03-22",9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0],["2004-03-23",10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,0],["2004-03-24",10.024999618530273,10.024999618530273,10.024999618530273,10.024999618530273,0],["2004-03-25",10.005000114440918,10.005000114440918,10.005000114440918,10.005000114440918,0],["2004-03-26",9.625,9.625,9.625,9.625,0],["2004-03-29",9.555000305175781,9.555000305175781,9.555000305175781,9.555000305175781,0],["2004-03-30",9.5,9.5,9.5,9.5,0],["2004-03-31",9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0],["2004-04-01",9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0],["2004-04-02",10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0],["2004-04-05",10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0],["2004-04-06",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2004-04-07",10.0,10.0,10.0,10.0,0],["2004-04-08",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2004-04-12",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2004-04-13",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2004-04-14",9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0],["2004-04-15",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2004-04-16",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2004-04-19",10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0],["2004-04-20",10.114999771118164,10.114999771118164,10.114999771118164,10.114999771118164,0],["2004-04-21",10.234999656677246,10.234999656677246,10.234999656677246,10.234999656677246,0],["2004-04-22",10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0],["2004-04-23",10.5649995803833,10.5649995803833,10.5649995803833,10.5649995803833,0],["2004-04-26",10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0],["2004-04-27",10.664999961853027,10.664999961853027,10.664999961853027,10.664999961853027,0],["2004-04-28",10.609999656677246,10.609999656677246,10.609999656677246,10.609999656677246,0],["2004-04-29",10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0],["2004-04-30",11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0],["2004-05-03",11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0],["2004-05-04",10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,0],["2004-05-05",10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0],["2004-05-06",11.0,11.0,11.0,11.0,0],["2004-05-07",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2004-05-10",11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0],["2004-05-11",11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0],["2004-05-12",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2004-05-13",10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0],["2004-05-14",10.5,10.5,10.5,10.5,0],["2004-05-17",10.609999656677246,10.609999656677246,10.609999656677246,10.609999656677246,0],["2004-05-18",10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0],["2004-05-19",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2004-05-20",10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0],["2004-05-21",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2004-05-24",10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0],["2004-05-25",10.765000343322754,10.765000343322754,10.765000343322754,10.765000343322754,0],["2004-05-26",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2004-05-27",10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0],["2004-05-28",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2004-06-01",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2004-06-02",10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0],["2004-06-03",10.0649995803833,10.0649995803833,10.0649995803833,10.0649995803833,0],["2004-06-04",10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0],["2004-06-07",10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0],["2004-06-08",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2004-06-09",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2004-06-10",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2004-06-11",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2004-06-14",10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0],["2004-06-15",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2004-06-16",10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0],["2004-06-17",10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0],["2004-06-18",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2004-06-21",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2004-06-22",9.5,9.5,9.5,9.5,0],["2004-06-23",9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0],["2004-06-24",9.369999885559082,9.369999885559082,9.369999885559082,9.369999885559082,0],["2004-06-25",9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0],["2004-06-28",9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0],["2004-06-29",9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0],["2004-06-30",10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0],["2004-07-01",9.925000190734863,9.925000190734863,9.925000190734863,9.925000190734863,0],["2004-07-02",9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0],["2004-07-06",9.5,9.5,9.5,9.5,0],["2004-07-07",10.0,10.0,10.0,10.0,0],["2004-07-08",10.0,10.0,10.0,10.0,0],["2004-07-09",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2004-07-12",9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0],["2004-07-13",9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0],["2004-07-14",9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0],["2004-07-15",9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0],["2004-07-16",9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0],["2004-07-19",9.5,9.5,9.5,9.5,0],["2004-07-20",9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0],["2004-07-21",9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0],["2004-07-22",7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0],["2004-07-23",7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0],["2004-07-26",7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0],["2004-07-27",7.184999942779541,7.184999942779541,7.184999942779541,7.184999942779541,0],["2004-07-28",7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0],["2004-07-29",7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,0],["2004-07-30",7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0],["2004-08-02",7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0],["2004-08-03",7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0],["2004-08-04",7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0],["2004-08-05",7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0],["2004-08-06",7.275000095367432,7.275000095367432,7.275000095367432,7.275000095367432,0],["2004-08-09",7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0],["2004-08-10",7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0],["2004-08-11",7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0],["2004-08-12",7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0],["2004-08-13",7.75,7.75,7.75,7.75,0],["2004-08-16",7.704999923706055,7.704999923706055,7.704999923706055,7.704999923706055,0],["2004-08-17",7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0],["2004-08-18",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2004-08-19",7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0],["2004-08-20",7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0],["2004-08-23",7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0],["2004-08-24",7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0],["2004-08-25",7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0],["2004-08-26",7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0],["2004-08-27",7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0],["2004-08-30",7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0],["2004-08-31",7.929999828338623,7.929999828338623,7.929999828338623,7.929999828338623,0],["2004-09-01",7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0],["2004-09-02",7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,0],["2004-09-03",7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0],["2004-09-07",7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0],["2004-09-08",7.75,7.75,7.75,7.75,0],["2004-09-09",7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0],["2004-09-10",7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0],["2004-09-13",7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0],["2004-09-14",7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,0],["2004-09-15",7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0],["2004-09-16",7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0],["2004-09-17",7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0],["2004-09-20",7.25,7.25,7.25,7.25,0],["2004-09-21",7.25,7.25,7.25,7.25,0],["2004-09-22",7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0],["2004-09-23",6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,0],["2004-09-24",6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0],["2004-09-27",6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0],["2004-09-28",6.914999961853027,6.914999961853027,6.914999961853027,6.914999961853027,0],["2004-09-29",6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0],["2004-09-30",7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0],["2004-10-01",7.085000038146973,7.085000038146973,7.085000038146973,7.085000038146973,0],["2004-10-04",7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,0],["2004-10-05",7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0],["2004-10-06",7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0],["2004-10-07",7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0],["2004-10-08",6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,0],["2004-10-11",6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0],["2004-10-12",6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0],["2004-10-13",6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0],["2004-10-14",6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0],["2004-10-15",6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0],["2004-10-18",6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0],["2004-10-19",6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0],["2004-10-20",6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0],["2004-10-21",6.824999809265137,6.824999809265137,6.824999809265137,6.824999809265137,0],["2004-10-22",6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0],["2004-10-25",6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0],["2004-10-26",6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0],["2004-10-27",6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0],["2004-10-28",6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0],["2004-10-29",6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0],["2004-11-01",6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0],["2004-11-02",6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0],["2004-11-03",6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,0],["2004-11-04",6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,0],["2004-11-05",6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0],["2004-11-08",6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0],["2004-11-09",7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0],["2004-11-10",7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0],["2004-11-11",7.159999847412109,7.159999847412109,7.159999847412109,7.159999847412109,0],["2004-11-12",7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,0],["2004-11-15",7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,0],["2004-11-16",7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,0],["2004-11-17",7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,0],["2004-11-18",6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0],["2004-11-19",7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0],["2004-11-22",7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0],["2004-11-23",7.15500020980835,7.15500020980835,7.15500020980835,7.15500020980835,0],["2004-11-24",7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0],["2004-11-26",7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0],["2004-11-29",7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0],["2004-11-30",7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0],["2004-12-01",7.474999904632568,7.474999904632568,7.474999904632568,7.474999904632568,0],["2004-12-02",7.574999809265137,7.574999809265137,7.574999809265137,7.574999809265137,0],["2004-12-03",7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0],["2004-12-06",7.554999828338623,7.554999828338623,7.554999828338623,7.554999828338623,0],["2004-12-07",7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0],["2004-12-08",7.409999847412109,7.409999847412109,7.409999847412109,7.409999847412109,0],["2004-12-09",7.454999923706055,7.454999923706055,7.454999923706055,7.454999923706055,0],["2004-12-10",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2004-12-13",7.215000152587891,7.215000152587891,7.215000152587891,7.215000152587891,0],["2004-12-14",7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,0],["2004-12-15",7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0],["2004-12-16",7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,0],["2004-12-17",7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0],["2004-12-20",7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,0],["2004-12-21",7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0],["2004-12-22",7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0],["2004-12-23",7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0],["2004-12-27",7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0],["2004-12-28",7.25,7.25,7.25,7.25,0],["2004-12-29",7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0],["2004-12-30",7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0],["2004-12-31",7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0],["2005-01-03",6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0],["2005-01-04",6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0],["2005-01-05",6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0],["2005-01-06",7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0],["2005-01-07",7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0],["2005-01-10",7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0],["2005-01-11",6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,0],["2005-01-12",6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0],["2005-01-13",6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0],["2005-01-14",6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0],["2005-01-18",6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0],["2005-01-20",6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0],["2005-01-21",7.045000076293945,7.045000076293945,7.045000076293945,7.045000076293945,0],["2005-01-24",7.0,7.0,7.0,7.0,0],["2005-01-25",6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,0],["2005-01-26",6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0],["2005-01-27",6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0],["2005-01-28",6.554999828338623,6.554999828338623,6.554999828338623,6.554999828338623,0],["2005-01-31",6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0],["2005-02-01",6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0],["2005-02-02",6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0],["2005-02-03",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2005-02-04",6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0],["2005-02-07",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2005-02-08",6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0],["2005-02-09",6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0],["2005-02-10",6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0],["2005-02-11",6.755000114440918,6.755000114440918,6.755000114440918,6.755000114440918,0],["2005-02-14",6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0],["2005-02-15",6.715000152587891,6.715000152587891,6.715000152587891,6.715000152587891,0],["2005-02-16",6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0],["2005-02-17",6.635000228881836,6.635000228881836,6.635000228881836,6.635000228881836,0],["2005-02-18",6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0],["2005-02-22",6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,0],["2005-02-23",6.364999771118164,6.364999771118164,6.364999771118164,6.364999771118164,0],["2005-02-24",6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0],["2005-02-25",6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0],["2005-02-28",6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0],["2005-03-01",6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0],["2005-03-02",6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0],["2005-03-03",6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0],["2005-03-04",6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,0],["2005-03-07",6.5,6.5,6.5,6.5,0],["2005-03-08",6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0],["2005-03-09",6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0],["2005-03-10",6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0],["2005-03-11",6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,0],["2005-03-14",6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,0],["2005-03-15",7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0],["2005-03-16",6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0],["2005-03-17",6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0],["2005-03-18",6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0],["2005-03-21",6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0],["2005-03-22",7.085000038146973,7.085000038146973,7.085000038146973,7.085000038146973,0],["2005-03-23",7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0],["2005-03-24",7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0],["2005-03-28",7.164999961853027,7.164999961853027,7.164999961853027,7.164999961853027,0],["2005-03-29",7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0],["2005-03-30",7.045000076293945,7.045000076293945,7.045000076293945,7.045000076293945,0],["2005-03-31",7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,0],["2005-04-01",6.994999885559082,6.994999885559082,6.994999885559082,6.994999885559082,0],["2005-04-04",6.894999980926514,6.894999980926514,6.894999980926514,6.894999980926514,0],["2005-04-05",6.875,6.875,6.875,6.875,0],["2005-04-06",6.965000152587891,6.965000152587891,6.965000152587891,6.965000152587891,0],["2005-04-07",7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0],["2005-04-08",7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0],["2005-04-11",7.414999961853027,7.414999961853027,7.414999961853027,7.414999961853027,0],["2005-04-12",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2005-04-13",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2005-04-14",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2005-04-15",7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0],["2005-04-18",7.284999847412109,7.284999847412109,7.284999847412109,7.284999847412109,0],["2005-04-19",7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0],["2005-04-20",7.389999866485596,7.389999866485596,7.389999866485596,7.389999866485596,0],["2005-04-21",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2005-04-22",7.394999980926514,7.394999980926514,7.394999980926514,7.394999980926514,0],["2005-04-25",7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0],["2005-04-26",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2005-04-27",7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0],["2005-04-28",7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0],["2005-04-29",7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0],["2005-05-02",7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0],["2005-05-03",7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0],["2005-05-04",7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0],["2005-05-05",7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0],["2005-05-06",7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0],["2005-05-09",7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0],["2005-05-10",7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0],["2005-05-11",7.539999961853027,7.539999961853027,7.539999961853027,7.539999961853027,0],["2005-05-12",7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0],["2005-05-13",7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0],["2005-05-16",7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0],["2005-05-17",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2005-05-18",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2005-05-19",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2005-05-20",7.465000152587891,7.465000152587891,7.465000152587891,7.465000152587891,0],["2005-05-23",7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0],["2005-05-24",7.445000171661377,7.445000171661377,7.445000171661377,7.445000171661377,0],["2005-05-25",7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0],["2005-05-26",7.454999923706055,7.454999923706055,7.454999923706055,7.454999923706055,0],["2005-05-27",7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0],["2005-05-31",7.34499979019165,7.34499979019165,7.34499979019165,7.34499979019165,0],["2005-06-01",7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0],["2005-06-02",7.474999904632568,7.474999904632568,7.474999904632568,7.474999904632568,0],["2005-06-03",7.525000095367432,7.525000095367432,7.525000095367432,7.525000095367432,0],["2005-06-06",7.375,7.375,7.375,7.375,0],["2005-06-07",7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0],["2005-06-08",7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0],["2005-06-09",7.275000095367432,7.275000095367432,7.275000095367432,7.275000095367432,0],["2005-06-10",7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0],["2005-06-13",7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0],["2005-06-14",7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0],["2005-06-15",7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0],["2005-06-16",7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0],["2005-06-17",7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0],["2005-06-20",7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0],["2005-06-21",6.875,6.875,6.875,6.875,0],["2005-06-22",6.744999885559082,6.744999885559082,6.744999885559082,6.744999885559082,0],["2005-06-23",6.75,6.75,6.75,6.75,0],["2005-06-24",6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0],["2005-06-27",6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,0],["2005-06-28",6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0],["2005-06-29",6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0],["2005-06-30",6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0],["2005-07-01",6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0],["2005-07-05",6.320000171661377,6.320000171661377,6.320000171661377,6.320000171661377,0],["2005-07-06",6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0],["2005-07-07",6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,0],["2005-07-08",6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0],["2005-07-11",6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0],["2005-07-12",6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0],["2005-07-13",6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0],["2005-07-14",6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0],["2005-07-15",6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,0],["2005-07-18",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2005-07-19",6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0],["2005-07-20",6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0],["2005-07-21",6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0],["2005-07-22",6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0],["2005-07-25",6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0],["2005-07-26",6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0],["2005-07-27",6.744999885559082,6.744999885559082,6.744999885559082,6.744999885559082,0],["2005-07-28",6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0],["2005-07-29",6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0],["2005-08-01",6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0],["2005-08-02",6.494999885559082,6.494999885559082,6.494999885559082,6.494999885559082,0],["2005-08-03",6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0],["2005-08-04",6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,0],["2005-08-05",6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0],["2005-08-08",6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0],["2005-08-09",6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0],["2005-08-10",6.875,6.875,6.875,6.875,0],["2005-08-11",6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0],["2005-08-12",6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0],["2005-08-15",6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0],["2005-08-16",6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0],["2005-08-17",6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0],["2005-08-18",6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,0],["2005-08-19",6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0],["2005-08-22",6.75,6.75,6.75,6.75,0],["2005-08-23",6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0],["2005-08-24",7.0,7.0,7.0,7.0,0],["2005-08-25",6.824999809265137,6.824999809265137,6.824999809265137,6.824999809265137,0],["2005-08-26",6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0],["2005-08-29",6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0],["2005-08-30",6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0],["2005-08-31",6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,0],["2005-09-01",6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0],["2005-09-02",6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0],["2005-09-06",6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0],["2005-09-07",6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0],["2005-09-08",6.505000114440918,6.505000114440918,6.505000114440918,6.505000114440918,0],["2005-09-09",6.519999980926514,6.519999980926514,6.519999980926514,6.519999980926514,0],["2005-09-12",6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0],["2005-09-13",6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,0],["2005-09-14",6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0],["2005-09-15",6.554999828338623,6.554999828338623,6.554999828338623,6.554999828338623,0],["2005-09-16",6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,0],["2005-09-19",6.539999961853027,6.539999961853027,6.539999961853027,6.539999961853027,0],["2005-09-20",6.565000057220459,6.565000057220459,6.565000057220459,6.565000057220459,0],["2005-09-21",6.735000133514404,6.735000133514404,6.735000133514404,6.735000133514404,0],["2005-09-22",7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,0],["2005-09-23",7.014999866485596,7.014999866485596,7.014999866485596,7.014999866485596,0],["2005-09-26",7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0],["2005-09-27",7.105000019073486,7.105000019073486,7.105000019073486,7.105000019073486,0],["2005-09-28",7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0],["2005-09-29",7.34499979019165,7.34499979019165,7.34499979019165,7.34499979019165,0],["2005-09-30",7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,0],["2005-10-03",7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0],["2005-10-04",7.335000038146973,7.335000038146973,7.335000038146973,7.335000038146973,0],["2005-10-05",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2005-10-06",7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0],["2005-10-07",7.434999942779541,7.434999942779541,7.434999942779541,7.434999942779541,0],["2005-10-10",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2005-10-11",7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0],["2005-10-12",7.394999980926514,7.394999980926514,7.394999980926514,7.394999980926514,0],["2005-10-13",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2005-10-14",7.335000038146973,7.335000038146973,7.335000038146973,7.335000038146973,0],["2005-10-17",7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0],["2005-10-18",7.255000114440918,7.255000114440918,7.255000114440918,7.255000114440918,0],["2005-10-19",7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0],["2005-10-20",7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0],["2005-10-21",7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0],["2005-10-24",7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0],["2005-10-25",7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0],["2005-10-26",7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0],["2005-10-27",7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0],["2005-10-28",7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0],["2005-10-31",7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0],["2005-11-01",7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,0],["2005-11-02",7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0],["2005-11-03",7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0],["2005-11-04",7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0],["2005-11-07",7.5,7.5,7.5,7.5,0],["2005-11-08",7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0],["2005-11-09",7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,0],["2005-11-10",7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0],["2005-11-11",7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0],["2005-11-14",7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0],["2005-11-15",7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0],["2005-11-16",7.25,7.25,7.25,7.25,0],["2005-11-17",7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0],["2005-11-18",7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0],["2005-11-21",7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0],["2005-11-22",7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0],["2005-11-23",7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0],["2005-11-24",7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0],["2005-11-25",7.664999961853027,7.664999961853027,7.664999961853027,7.664999961853027,0],["2005-11-28",7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0],["2005-11-29",7.585000038146973,7.585000038146973,7.585000038146973,7.585000038146973,0],["2005-11-30",7.534999847412109,7.534999847412109,7.534999847412109,7.534999847412109,0],["2005-12-01",7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0],["2005-12-02",7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0],["2005-12-05",7.675000190734863,7.675000190734863,7.675000190734863,7.675000190734863,0],["2005-12-06",7.724999904632568,7.724999904632568,7.724999904632568,7.724999904632568,0],["2005-12-07",7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0],["2005-12-08",7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0],["2005-12-09",7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0],["2005-12-12",7.855000019073486,7.855000019073486,7.855000019073486,7.855000019073486,0],["2005-12-13",7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0],["2005-12-14",7.695000171661377,7.695000171661377,7.695000171661377,7.695000171661377,0],["2005-12-15",7.75,7.75,7.75,7.75,0],["2005-12-16",7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0],["2005-12-19",7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0],["2005-12-20",7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0],["2005-12-21",7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,0],["2005-12-22",7.78000020980835,7.78000020980835,7.78000020980835,7.78000020980835,0],["2005-12-23",7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0],["2005-12-27",7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0],["2005-12-28",7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0],["2005-12-29",7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0],["2005-12-30",7.934999942779541,7.934999942779541,7.934999942779541,7.934999942779541,0],["2006-01-03",8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0],["2006-01-04",8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0],["2006-01-05",8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0],["2006-01-06",8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0],["2006-01-09",8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0],["2006-01-10",8.260000228881836,8.260000228881836,8.260000228881836,8.260000228881836,0],["2006-01-11",8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,0],["2006-01-12",8.25,8.25,8.25,8.25,0],["2006-01-13",8.25,8.25,8.25,8.25,0],["2006-01-17",8.25,8.25,8.25,8.25,0],["2006-01-18",8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0],["2006-01-19",8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0],["2006-01-20",8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0],["2006-01-23",8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0],["2006-01-24",8.46500015258789,8.46500015258789,8.46500015258789,8.46500015258789,0],["2006-01-25",8.475000381469727,8.475000381469727,8.475000381469727,8.475000381469727,0],["2006-01-26",8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0],["2006-01-27",8.375,8.375,8.375,8.375,0],["2006-01-30",8.574999809265137,8.574999809265137,8.574999809265137,8.574999809265137,0],["2006-01-31",8.494999885559082,8.494999885559082,8.494999885559082,8.494999885559082,0],["2006-02-01",8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0],["2006-02-02",8.585000038146973,8.585000038146973,8.585000038146973,8.585000038146973,0],["2006-02-03",8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0],["2006-02-06",8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,0],["2006-02-07",8.524999618530273,8.524999618530273,8.524999618530273,8.524999618530273,0],["2006-02-08",8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0],["2006-02-09",8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0],["2006-02-10",8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,0],["2006-02-13",8.28499984741211,8.28499984741211,8.28499984741211,8.28499984741211,0],["2006-02-14",8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0],["2006-02-15",8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0],["2006-02-16",8.260000228881836,8.260000228881836,8.260000228881836,8.260000228881836,0],["2006-02-17",8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,0],["2006-02-21",8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0],["2006-02-22",8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0],["2006-02-23",8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0],["2006-02-24",8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0],["2006-02-27",8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0],["2006-02-28",8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,0],["2006-03-01",8.09000015258789,8.09000015258789,8.09000015258789,8.09000015258789,0],["2006-03-02",8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0],["2006-03-03",8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0],["2006-03-06",8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0],["2006-03-07",8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,0],["2006-03-08",8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0],["2006-03-09",8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0],["2006-03-10",8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0],["2006-03-13",8.475000381469727,8.475000381469727,8.475000381469727,8.475000381469727,0],["2006-03-14",8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0],["2006-03-15",8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,0],["2006-03-16",8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0],["2006-03-17",8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0],["2006-03-20",7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0],["2006-03-21",8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0],["2006-03-22",8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0],["2006-03-23",8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,0],["2006-03-24",8.475000381469727,8.475000381469727,8.475000381469727,8.475000381469727,0],["2006-03-27",8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0],["2006-03-28",8.324999809265137,8.324999809265137,8.324999809265137,8.324999809265137,0],["2006-03-29",8.3149995803833,8.3149995803833,8.3149995803833,8.3149995803833,0],["2006-03-30",8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,0],["2006-03-31",8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0],["2006-04-03",8.470000267028809,8.470000267028809,8.470000267028809,8.470000267028809,0],["2006-04-04",8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0],["2006-04-05",8.470000267028809,8.470000267028809,8.470000267028809,8.470000267028809,0],["2006-04-06",8.494999885559082,8.494999885559082,8.494999885559082,8.494999885559082,0],["2006-04-07",8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0],["2006-04-10",8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0],["2006-04-11",8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,0],["2006-04-12",8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0],["2006-04-13",8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0],["2006-04-17",8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0],["2006-04-18",8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0],["2006-04-19",8.335000038146973,8.335000038146973,8.335000038146973,8.335000038146973,0],["2006-04-20",8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0],["2006-04-21",8.3100004196167,8.3100004196167,8.3100004196167,8.3100004196167,0],["2006-04-24",8.3100004196167,8.3100004196167,8.3100004196167,8.3100004196167,0],["2006-04-25",8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0],["2006-04-26",8.175000190734863,8.175000190734863,8.175000190734863,8.175000190734863,0],["2006-04-27",8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0],["2006-04-28",8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,0],["2006-05-01",8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0],["2006-05-02",8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,0],["2006-05-03",8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,0],["2006-05-04",8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,0],["2006-05-05",8.25,8.25,8.25,8.25,0],["2006-05-08",8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0],["2006-05-09",8.25,8.25,8.25,8.25,0],["2006-05-10",8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0],["2006-05-11",8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,0],["2006-05-12",8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0],["2006-05-15",8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0],["2006-05-16",8.609999656677246,8.609999656677246,8.609999656677246,8.609999656677246,0],["2006-05-17",8.670000076293945,8.670000076293945,8.670000076293945,8.670000076293945,0],["2006-05-18",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2006-05-19",8.609999656677246,8.609999656677246,8.609999656677246,8.609999656677246,0],["2006-05-22",9.0,9.0,9.0,9.0,0],["2006-05-23",9.21500015258789,9.21500015258789,9.21500015258789,9.21500015258789,0],["2006-05-24",9.145000457763672,9.145000457763672,9.145000457763672,9.145000457763672,0],["2006-05-25",9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0],["2006-05-26",9.194999694824219,9.194999694824219,9.194999694824219,9.194999694824219,0],["2006-05-30",9.274999618530273,9.274999618530273,9.274999618530273,9.274999618530273,0],["2006-05-31",9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0],["2006-06-01",8.914999961853027,8.914999961853027,8.914999961853027,8.914999961853027,0],["2006-06-02",9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0],["2006-06-05",9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0],["2006-06-06",9.03499984741211,9.03499984741211,9.03499984741211,9.03499984741211,0],["2006-06-07",9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0],["2006-06-08",9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0],["2006-06-09",8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0],["2006-06-12",9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0],["2006-06-13",8.835000038146973,8.835000038146973,8.835000038146973,8.835000038146973,0],["2006-06-14",8.625,8.625,8.625,8.625,0],["2006-06-15",8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0],["2006-06-16",8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0],["2006-06-19",8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,0],["2006-06-20",9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0],["2006-06-21",9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0],["2006-06-22",8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0],["2006-06-23",9.005000114440918,9.005000114440918,9.005000114440918,9.005000114440918,0],["2006-06-26",8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0],["2006-06-27",8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0],["2006-06-28",8.765000343322754,8.765000343322754,8.765000343322754,8.765000343322754,0],["2006-06-29",8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0],["2006-06-30",9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0],["2006-07-03",9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0],["2006-07-05",9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0],["2006-07-06",9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,0],["2006-07-07",9.25,9.25,9.25,9.25,0],["2006-07-10",9.25,9.25,9.25,9.25,0],["2006-07-11",9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0],["2006-07-12",9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0],["2006-07-13",9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0],["2006-07-14",9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0],["2006-07-17",9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0],["2006-07-18",9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0],["2006-07-19",9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0],["2006-07-20",9.25,9.25,9.25,9.25,0],["2006-07-21",9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0],["2006-07-24",9.414999961853027,9.414999961853027,9.414999961853027,9.414999961853027,0],["2006-07-25",9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0],["2006-07-26",9.164999961853027,9.164999961853027,9.164999961853027,9.164999961853027,0],["2006-07-27",9.194999694824219,9.194999694824219,9.194999694824219,9.194999694824219,0],["2006-07-28",9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0],["2006-07-31",9.210000038146973,9.210000038146973,9.210000038146973,9.210000038146973,0],["2006-08-01",9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0],["2006-08-02",9.204999923706055,9.204999923706055,9.204999923706055,9.204999923706055,0],["2006-08-03",9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0],["2006-08-04",9.164999961853027,9.164999961853027,9.164999961853027,9.164999961853027,0],["2006-08-07",9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,0],["2006-08-08",9.25,9.25,9.25,9.25,0],["2006-08-09",9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0],["2006-08-10",9.614999771118164,9.614999771118164,9.614999771118164,9.614999771118164,0],["2006-08-11",9.614999771118164,9.614999771118164,9.614999771118164,9.614999771118164,0],["2006-08-14",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2006-08-15",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2006-08-16",9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,0],["2006-08-17",9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0],["2006-08-18",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2006-08-21",9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0],["2006-08-22",9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0],["2006-08-23",9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0],["2006-08-24",8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0],["2006-08-25",8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0],["2006-08-28",9.024999618530273,9.024999618530273,9.024999618530273,9.024999618530273,0],["2006-08-29",8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0],["2006-08-30",8.470000267028809,8.470000267028809,8.470000267028809,8.470000267028809,0],["2006-08-31",8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0],["2006-09-01",8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0],["2006-09-05",8.75,8.75,8.75,8.75,0],["2006-09-06",8.75,8.75,8.75,8.75,0],["2006-09-07",8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,0],["2006-09-08",8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0],["2006-09-11",8.845000267028809,8.845000267028809,8.845000267028809,8.845000267028809,0],["2006-09-12",8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0],["2006-09-13",9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0],["2006-09-14",9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0],["2006-09-15",9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0],["2006-09-18",9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0],["2006-09-19",9.484999656677246,9.484999656677246,9.484999656677246,9.484999656677246,0],["2006-09-20",9.425000190734863,9.425000190734863,9.425000190734863,9.425000190734863,0],["2006-09-21",9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,0],["2006-09-22",9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0],["2006-09-25",9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0],["2006-09-26",9.664999961853027,9.664999961853027,9.664999961853027,9.664999961853027,0],["2006-09-27",9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0],["2006-09-28",9.664999961853027,9.664999961853027,9.664999961853027,9.664999961853027,0],["2006-09-29",9.664999961853027,9.664999961853027,9.664999961853027,9.664999961853027,0],["2006-10-02",9.645000457763672,9.645000457763672,9.645000457763672,9.645000457763672,0],["2006-10-03",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2006-10-04",9.755000114440918,9.755000114440918,9.755000114440918,9.755000114440918,0],["2006-10-05",9.729999542236328,9.729999542236328,9.729999542236328,9.729999542236328,0],["2006-10-06",9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,0],["2006-10-09",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2006-10-10",9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0],["2006-10-11",9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0],["2006-10-12",9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0],["2006-10-13",9.729999542236328,9.729999542236328,9.729999542236328,9.729999542236328,0],["2006-10-16",9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0],["2006-10-17",9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0],["2006-10-18",9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0],["2006-10-19",9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,0],["2006-10-20",9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0],["2006-10-23",9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0],["2006-10-24",9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0],["2006-10-25",9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0],["2006-10-26",9.40999984741211,9.40999984741211,9.40999984741211,9.40999984741211,0],["2006-10-27",9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0],["2006-10-30",9.305000305175781,9.305000305175781,9.305000305175781,9.305000305175781,0],["2006-10-31",9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0],["2006-11-01",9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0],["2006-11-02",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2006-11-03",9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0],["2006-11-06",9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0],["2006-11-07",9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0],["2006-11-08",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2006-11-09",9.75,9.75,9.75,9.75,0],["2006-11-10",9.75,9.75,9.75,9.75,0],["2006-11-13",9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0],["2006-11-14",9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0],["2006-11-15",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2006-11-16",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2006-11-17",9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0],["2006-11-20",9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0],["2006-11-21",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2006-11-22",9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0],["2006-11-23",9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0],["2006-11-24",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2006-11-27",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2006-11-28",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2006-11-29",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2006-11-30",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2006-12-01",10.074999809265137,10.074999809265137,10.074999809265137,10.074999809265137,0],["2006-12-04",10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0],["2006-12-05",9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0],["2006-12-06",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2006-12-07",9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0],["2006-12-08",9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0],["2006-12-11",9.904999732971191,9.904999732971191,9.904999732971191,9.904999732971191,0],["2006-12-12",9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0],["2006-12-13",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2006-12-14",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2006-12-15",9.885000228881836,9.885000228881836,9.885000228881836,9.885000228881836,0],["2006-12-18",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2006-12-19",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2006-12-20",9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0],["2006-12-21",9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0],["2006-12-22",10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0],["2006-12-26",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2006-12-27",10.175000190734863,10.175000190734863,10.175000190734863,10.175000190734863,0],["2006-12-28",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2006-12-29",10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,0],["2007-01-02",10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,0],["2007-01-03",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2007-01-04",10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0],["2007-01-05",10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0],["2007-01-08",10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0],["2007-01-09",10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0],["2007-01-10",10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0],["2007-01-11",10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0],["2007-01-12",10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0],["2007-01-16",10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0],["2007-01-17",10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0],["2007-01-18",10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0],["2007-01-19",10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0],["2007-01-22",10.104999542236328,10.104999542236328,10.104999542236328,10.104999542236328,0],["2007-01-23",10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0],["2007-01-24",10.175000190734863,10.175000190734863,10.175000190734863,10.175000190734863,0],["2007-01-25",10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0],["2007-01-26",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2007-01-29",10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0],["2007-01-30",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2007-01-31",10.104999542236328,10.104999542236328,10.104999542236328,10.104999542236328,0],["2007-02-01",10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,0],["2007-02-02",10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,0],["2007-02-05",10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0],["2007-02-06",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2007-02-07",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2007-02-08",10.154999732971191,10.154999732971191,10.154999732971191,10.154999732971191,0],["2007-02-09",10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0],["2007-02-12",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2007-02-13",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2007-02-14",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2007-02-15",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2007-02-16",9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0],["2007-02-20",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2007-02-21",10.364999771118164,10.364999771118164,10.364999771118164,10.364999771118164,0],["2007-02-22",10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0],["2007-02-23",10.1850004196167,10.1850004196167,10.1850004196167,10.1850004196167,0],["2007-02-26",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2007-02-27",10.045000076293945,10.045000076293945,10.045000076293945,10.045000076293945,0],["2007-02-28",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2007-03-01",10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0],["2007-03-02",10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0],["2007-03-05",10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0],["2007-03-06",10.444999694824219,10.444999694824219,10.444999694824219,10.444999694824219,0],["2007-03-07",10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0],["2007-03-08",10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0],["2007-03-09",10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0],["2007-03-12",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2007-03-13",10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0],["2007-03-14",9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0],["2007-03-15",9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0],["2007-03-16",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2007-03-19",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2007-03-20",10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0],["2007-03-21",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2007-03-22",10.135000228881836,10.135000228881836,10.135000228881836,10.135000228881836,0],["2007-03-23",9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,0],["2007-03-26",9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0],["2007-03-27",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2007-03-28",10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0],["2007-03-29",10.145000457763672,10.145000457763672,10.145000457763672,10.145000457763672,0],["2007-03-30",10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0],["2007-04-02",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2007-04-03",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2007-04-04",10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0],["2007-04-05",10.25,10.25,10.25,10.25,0],["2007-04-09",10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0],["2007-04-10",10.225000381469727,10.225000381469727,10.225000381469727,10.225000381469727,0],["2007-04-11",10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0],["2007-04-12",9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0],["2007-04-13",10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0],["2007-04-16",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2007-04-17",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2007-04-18",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2007-04-19",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2007-04-20",10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0],["2007-04-23",10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0],["2007-04-24",9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0],["2007-04-25",10.0,10.0,10.0,10.0,0],["2007-04-26",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2007-04-27",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2007-04-30",9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0],["2007-05-01",9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0],["2007-05-02",9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0],["2007-05-03",10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0],["2007-05-04",10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0],["2007-05-07",10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0],["2007-05-08",10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0],["2007-05-09",10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0],["2007-05-10",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2007-05-11",10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,0],["2007-05-14",10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0],["2007-05-15",10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0],["2007-05-16",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2007-05-17",10.414999961853027,10.414999961853027,10.414999961853027,10.414999961853027,0],["2007-05-18",10.114999771118164,10.114999771118164,10.114999771118164,10.114999771118164,0],["2007-05-21",10.324999809265137,10.324999809265137,10.324999809265137,10.324999809265137,0],["2007-05-22",10.255000114440918,10.255000114440918,10.255000114440918,10.255000114440918,0],["2007-05-23",10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0],["2007-05-24",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2007-05-25",10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0],["2007-05-29",10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0],["2007-05-30",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2007-05-31",10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0],["2007-06-01",10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0],["2007-06-04",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2007-06-05",10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0],["2007-06-06",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2007-06-07",10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0],["2007-06-08",10.085000038146973,10.085000038146973,10.085000038146973,10.085000038146973,0],["2007-06-11",10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0],["2007-06-12",10.75,10.75,10.75,10.75,0],["2007-06-13",10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,0],["2007-06-14",10.744999885559082,10.744999885559082,10.744999885559082,10.744999885559082,0],["2007-06-15",10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,0],["2007-06-18",10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,0],["2007-06-19",10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0],["2007-06-20",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2007-06-21",10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0],["2007-06-22",10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0],["2007-06-25",10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0],["2007-06-26",10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0],["2007-06-27",10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0],["2007-06-28",10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0],["2007-06-29",10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0],["2007-07-02",10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0],["2007-07-03",10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0],["2007-07-05",10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0],["2007-07-06",10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0],["2007-07-09",10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0],["2007-07-10",10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0],["2007-07-11",10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0],["2007-07-12",10.25,10.25,10.25,10.25,0],["2007-07-13",10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,0],["2007-07-16",10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0],["2007-07-17",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2007-07-18",10.145000457763672,10.145000457763672,10.145000457763672,10.145000457763672,0],["2007-07-19",10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0],["2007-07-20",10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0],["2007-07-23",10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0],["2007-07-24",10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0],["2007-07-25",10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0],["2007-07-26",10.404999732971191,10.404999732971191,10.404999732971191,10.404999732971191,0],["2007-07-27",10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0],["2007-07-30",10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0],["2007-07-31",10.425000190734863,10.425000190734863,10.425000190734863,10.425000190734863,0],["2007-08-01",10.5649995803833,10.5649995803833,10.5649995803833,10.5649995803833,0],["2007-08-02",10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0],["2007-08-03",10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0],["2007-08-06",10.5,10.5,10.5,10.5,0],["2007-08-07",10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0],["2007-08-08",10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0],["2007-08-09",10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0],["2007-08-10",10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0],["2007-08-13",10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0],["2007-08-14",10.5,10.5,10.5,10.5,0],["2007-08-15",10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0],["2007-08-16",10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,0],["2007-08-17",10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0],["2007-08-20",10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0],["2007-08-21",10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0],["2007-08-22",10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0],["2007-08-23",10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0],["2007-08-24",10.609999656677246,10.609999656677246,10.609999656677246,10.609999656677246,0],["2007-08-27",10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0],["2007-08-28",10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0],["2007-08-29",10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0],["2007-08-30",10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0],["2007-08-31",10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0],["2007-09-04",11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,0],["2007-09-05",10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,0],["2007-09-06",10.829999923706055,10.829999923706055,10.829999923706055,10.829999923706055,0],["2007-09-07",10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0],["2007-09-10",11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0],["2007-09-11",11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0],["2007-09-12",11.0,11.0,11.0,11.0,0],["2007-09-13",10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0],["2007-09-14",10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,0],["2007-09-17",11.125,11.125,11.125,11.125,0],["2007-09-18",11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,0],["2007-09-19",11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0],["2007-09-20",11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0],["2007-09-21",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2007-09-24",11.494999885559082,11.494999885559082,11.494999885559082,11.494999885559082,0],["2007-09-25",11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0],["2007-09-26",11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0],["2007-09-27",11.75,11.75,11.75,11.75,0],["2007-09-28",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2007-10-01",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2007-10-02",11.569999694824219,11.569999694824219,11.569999694824219,11.569999694824219,0],["2007-10-03",11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,0],["2007-10-04",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2007-10-05",11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0],["2007-10-08",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2007-10-09",11.704999923706055,11.704999923706055,11.704999923706055,11.704999923706055,0],["2007-10-10",11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0],["2007-10-11",11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0],["2007-10-12",11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0],["2007-10-15",11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,0],["2007-10-16",11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0],["2007-10-17",11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,0],["2007-10-18",11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0],["2007-10-19",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2007-10-22",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2007-10-23",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2007-10-24",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2007-10-25",11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0],["2007-10-26",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2007-10-29",11.585000038146973,11.585000038146973,11.585000038146973,11.585000038146973,0],["2007-10-30",11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,0],["2007-10-31",11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0],["2007-11-01",11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0],["2007-11-02",12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0],["2007-11-05",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2007-11-06",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2007-11-07",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2007-11-08",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2007-11-09",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2007-11-12",12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0],["2007-11-13",12.5,12.5,12.5,12.5,0],["2007-11-14",12.5,12.5,12.5,12.5,0],["2007-11-15",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2007-11-16",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2007-11-19",13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0],["2007-11-20",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2007-11-21",13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,0],["2007-11-23",13.305000305175781,13.305000305175781,13.305000305175781,13.305000305175781,0],["2007-11-26",13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,0],["2007-11-27",13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0],["2007-11-28",12.944999694824219,12.944999694824219,12.944999694824219,12.944999694824219,0],["2007-11-29",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2007-11-30",12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0],["2007-12-03",12.954999923706055,12.954999923706055,12.954999923706055,12.954999923706055,0],["2007-12-04",13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0],["2007-12-05",13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0],["2007-12-06",13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,0],["2007-12-07",13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,0],["2007-12-10",13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,0],["2007-12-11",13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0],["2007-12-12",13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0],["2007-12-13",13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0],["2007-12-14",13.125,13.125,13.125,13.125,0],["2007-12-17",13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0],["2007-12-18",13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0],["2007-12-19",13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0],["2007-12-20",13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0],["2007-12-21",13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0],["2007-12-24",13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0],["2007-12-26",13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0],["2007-12-27",13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,0],["2007-12-28",13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0],["2007-12-31",13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0],["2008-01-02",13.960000038146973,13.960000038146973,13.960000038146973,13.960000038146973,0],["2008-01-03",13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0],["2008-01-04",14.005000114440918,14.005000114440918,14.005000114440918,14.005000114440918,0],["2008-01-07",13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0],["2008-01-08",14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0],["2008-01-09",14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0],["2008-01-10",14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0],["2008-01-11",14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,0],["2008-01-14",14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,0],["2008-01-15",14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0],["2008-01-16",14.154999732971191,14.154999732971191,14.154999732971191,14.154999732971191,0],["2008-01-17",14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,0],["2008-01-18",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2008-01-22",14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0],["2008-01-23",14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0],["2008-01-24",14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0],["2008-01-25",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2008-01-28",14.574999809265137,14.574999809265137,14.574999809265137,14.574999809265137,0],["2008-01-29",14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0],["2008-01-30",14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0],["2008-01-31",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["2008-02-01",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2008-02-04",15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0],["2008-02-05",15.0649995803833,15.0649995803833,15.0649995803833,15.0649995803833,0],["2008-02-06",15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0],["2008-02-07",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["2008-02-08",15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0],["2008-02-11",15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0],["2008-02-12",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2008-02-13",15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0],["2008-02-14",16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0],["2008-02-15",16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0],["2008-02-19",16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0],["2008-02-20",16.329999923706055,16.329999923706055,16.329999923706055,16.329999923706055,0],["2008-02-21",16.764999389648438,16.764999389648438,16.764999389648438,16.764999389648438,0],["2008-02-22",16.65999984741211,16.65999984741211,16.65999984741211,16.65999984741211,0],["2008-02-25",16.975000381469727,16.975000381469727,16.975000381469727,16.975000381469727,0],["2008-02-26",17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0],["2008-02-27",17.06999969482422,17.06999969482422,17.06999969482422,17.06999969482422,0],["2008-02-28",17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0],["2008-02-29",18.0,18.0,18.0,18.0,0],["2008-03-03",18.270000457763672,18.270000457763672,18.270000457763672,18.270000457763672,0],["2008-03-04",17.75,17.75,17.75,17.75,0],["2008-03-05",17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0],["2008-03-06",17.790000915527344,17.790000915527344,17.790000915527344,17.790000915527344,0],["2008-03-07",17.309999465942383,17.309999465942383,17.309999465942383,17.309999465942383,0],["2008-03-10",17.75,17.75,17.75,17.75,0],["2008-03-11",18.5,18.5,18.5,18.5,0],["2008-03-12",18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0],["2008-03-13",19.0,19.0,19.0,19.0,0],["2008-03-14",18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0],["2008-03-17",17.93000030517578,17.93000030517578,17.93000030517578,17.93000030517578,0],["2008-03-18",18.43000030517578,18.43000030517578,18.43000030517578,18.43000030517578,0],["2008-03-19",18.024999618530273,18.024999618530273,18.024999618530273,18.024999618530273,0],["2008-03-20",18.03499984741211,18.03499984741211,18.03499984741211,18.03499984741211,0],["2008-03-24",18.53499984741211,18.53499984741211,18.53499984741211,18.53499984741211,0],["2008-03-25",19.03499984741211,19.03499984741211,19.03499984741211,19.03499984741211,0],["2008-03-26",19.219999313354492,19.219999313354492,19.219999313354492,19.219999313354492,0],["2008-03-27",19.30500030517578,19.30500030517578,19.30500030517578,19.30500030517578,0],["2008-03-28",19.674999237060547,19.674999237060547,19.674999237060547,19.674999237060547,0],["2008-03-31",19.690000534057617,19.690000534057617,19.690000534057617,19.690000534057617,0],["2008-04-01",19.290000915527344,19.290000915527344,19.290000915527344,19.290000915527344,0],["2008-04-02",19.790000915527344,19.790000915527344,19.790000915527344,19.790000915527344,0],["2008-04-03",20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0],["2008-04-04",20.5,20.5,20.5,20.5,0],["2008-04-07",21.0,21.0,21.0,21.0,0],["2008-04-08",20.479999542236328,20.479999542236328,20.479999542236328,20.479999542236328,0],["2008-04-09",20.700000762939453,20.700000762939453,20.700000762939453,20.700000762939453,0],["2008-04-10",21.104999542236328,21.104999542236328,21.104999542236328,21.104999542236328,0],["2008-04-11",20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0],["2008-04-14",21.420000076293945,21.420000076293945,21.420000076293945,21.420000076293945,0],["2008-04-15",22.170000076293945,22.170000076293945,22.170000076293945,22.170000076293945,0],["2008-04-16",22.549999237060547,22.549999237060547,22.549999237060547,22.549999237060547,0],["2008-04-17",23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0],["2008-04-18",23.709999084472656,23.709999084472656,23.709999084472656,23.709999084472656,0],["2008-04-21",23.350000381469727,23.350000381469727,23.350000381469727,23.350000381469727,0],["2008-04-22",23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0],["2008-04-23",24.459999084472656,24.459999084472656,24.459999084472656,24.459999084472656,0],["2008-04-24",23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0],["2008-04-25",23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0],["2008-04-28",23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0],["2008-04-29",22.59000015258789,22.59000015258789,22.59000015258789,22.59000015258789,0],["2008-04-30",21.479999542236328,21.479999542236328,21.479999542236328,21.479999542236328,0],["2008-05-01",20.354999542236328,20.354999542236328,20.354999542236328,20.354999542236328,0],["2008-05-02",20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0],["2008-05-05",20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,0],["2008-05-06",20.81999969482422,20.81999969482422,20.81999969482422,20.81999969482422,0],["2008-05-07",21.549999237060547,21.549999237060547,21.549999237060547,21.549999237060547,0],["2008-05-08",22.5,22.5,22.5,22.5,0],["2008-05-09",22.690000534057617,22.690000534057617,22.690000534057617,22.690000534057617,0],["2008-05-12",22.440000534057617,22.440000534057617,22.440000534057617,22.440000534057617,0],["2008-05-13",22.0,22.0,22.0,22.0,0],["2008-05-14",21.389999389648438,21.389999389648438,21.389999389648438,21.389999389648438,0],["2008-05-15",20.34000015258789,20.34000015258789,20.34000015258789,20.34000015258789,0],["2008-05-16",20.065000534057617,20.065000534057617,20.065000534057617,20.065000534057617,0],["2008-05-19",20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0],["2008-05-20",20.329999923706055,20.329999923706055,20.329999923706055,20.329999923706055,0],["2008-05-21",20.530000686645508,20.530000686645508,20.530000686645508,20.530000686645508,0],["2008-05-22",20.850000381469727,20.850000381469727,20.850000381469727,20.850000381469727,0],["2008-05-23",20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0],["2008-05-27",19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0],["2008-05-28",18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0],["2008-05-29",18.850000381469727,18.850000381469727,18.850000381469727,18.850000381469727,0],["2008-05-30",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2008-06-02",18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0],["2008-06-03",19.110000610351562,19.110000610351562,19.110000610351562,19.110000610351562,0],["2008-06-04",18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0],["2008-06-05",19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0],["2008-06-06",19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,0],["2008-06-09",19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0],["2008-06-10",19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0],["2008-06-11",19.93000030517578,19.93000030517578,19.93000030517578,19.93000030517578,0],["2008-06-12",19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0],["2008-06-13",20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0],["2008-06-16",20.65999984741211,20.65999984741211,20.65999984741211,20.65999984741211,0],["2008-06-17",20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0],["2008-06-18",20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0],["2008-06-19",20.0,20.0,20.0,20.0,0],["2008-06-20",20.030000686645508,20.030000686645508,20.030000686645508,20.030000686645508,0],["2008-06-23",20.3700008392334,20.3700008392334,20.3700008392334,20.3700008392334,0],["2008-06-24",19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0],["2008-06-25",19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0],["2008-06-26",19.0,19.0,19.0,19.0,0],["2008-06-27",18.690000534057617,18.690000534057617,18.690000534057617,18.690000534057617,0],["2008-06-30",20.209999084472656,20.209999084472656,20.209999084472656,20.209999084472656,0],["2008-07-01",20.209999084472656,20.209999084472656,20.209999084472656,20.209999084472656,0],["2008-07-02",20.5,20.5,20.5,20.5,0],["2008-07-03",20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0],["2008-07-07",20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0],["2008-07-08",19.690000534057617,19.690000534057617,19.690000534057617,19.690000534057617,0],["2008-07-09",20.309999465942383,20.309999465942383,20.309999465942383,20.309999465942383,0],["2008-07-10",20.950000762939453,20.950000762939453,20.950000762939453,20.950000762939453,0],["2008-07-11",19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0],["2008-07-14",19.940000534057617,19.940000534057617,19.940000534057617,19.940000534057617,0],["2008-07-15",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2008-07-16",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2008-07-17",17.829999923706055,17.829999923706055,17.829999923706055,17.829999923706055,0],["2008-07-18",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2008-07-21",17.610000610351562,17.610000610351562,17.610000610351562,17.610000610351562,0],["2008-07-22",17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0],["2008-07-23",16.770000457763672,16.770000457763672,16.770000457763672,16.770000457763672,0],["2008-07-24",16.670000076293945,16.670000076293945,16.670000076293945,16.670000076293945,0],["2008-07-25",16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0],["2008-07-28",16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0],["2008-07-29",16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,0],["2008-07-30",16.625,16.625,16.625,16.625,0],["2008-07-31",16.579999923706055,16.579999923706055,16.579999923706055,16.579999923706055,0],["2008-08-01",16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0],["2008-08-04",16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0],["2008-08-05",16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0],["2008-08-06",15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0],["2008-08-07",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2008-08-08",15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0],["2008-08-11",16.25,16.25,16.25,16.25,0],["2008-08-12",16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,0],["2008-08-13",16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0],["2008-08-14",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2008-08-15",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["2008-08-18",16.655000686645508,16.655000686645508,16.655000686645508,16.655000686645508,0],["2008-08-19",17.155000686645508,17.155000686645508,17.155000686645508,17.155000686645508,0],["2008-08-20",17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0],["2008-08-21",18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0],["2008-08-22",18.0,18.0,18.0,18.0,0],["2008-08-25",18.25,18.25,18.25,18.25,0],["2008-08-26",18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0],["2008-08-27",18.34000015258789,18.34000015258789,18.34000015258789,18.34000015258789,0],["2008-08-28",18.290000915527344,18.290000915527344,18.290000915527344,18.290000915527344,0],["2008-08-29",18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0],["2008-09-02",18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0],["2008-09-03",18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,0],["2008-09-04",18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0],["2008-09-05",18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0],["2008-09-08",19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0],["2008-09-09",18.809999465942383,18.809999465942383,18.809999465942383,18.809999465942383,0],["2008-09-10",18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0],["2008-09-11",19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,0],["2008-09-12",19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0],["2008-09-15",19.03499984741211,19.03499984741211,19.03499984741211,19.03499984741211,0],["2008-09-16",18.53499984741211,18.53499984741211,18.53499984741211,18.53499984741211,0],["2008-09-17",18.670000076293945,18.670000076293945,18.670000076293945,18.670000076293945,0],["2008-09-18",18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0],["2008-09-19",19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0],["2008-09-22",19.709999084472656,19.709999084472656,19.709999084472656,19.709999084472656,0],["2008-09-23",20.040000915527344,20.040000915527344,20.040000915527344,20.040000915527344,0],["2008-09-24",19.790000915527344,19.790000915527344,19.790000915527344,19.790000915527344,0],["2008-09-25",20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0],["2008-09-26",19.885000228881836,19.885000228881836,19.885000228881836,19.885000228881836,0],["2008-09-29",19.395000457763672,19.395000457763672,19.395000457763672,19.395000457763672,0],["2008-09-30",18.895000457763672,18.895000457763672,18.895000457763672,18.895000457763672,0],["2008-10-01",18.334999084472656,18.334999084472656,18.334999084472656,18.334999084472656,0],["2008-10-02",17.844999313354492,17.844999313354492,17.844999313354492,17.844999313354492,0],["2008-10-03",18.344999313354492,18.344999313354492,18.344999313354492,18.344999313354492,0],["2008-10-06",17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0],["2008-10-07",17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0],["2008-10-08",17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0],["2008-10-09",16.864999771118164,16.864999771118164,16.864999771118164,16.864999771118164,0],["2008-10-10",16.375,16.375,16.375,16.375,0],["2008-10-13",16.2549991607666,16.2549991607666,16.2549991607666,16.2549991607666,0],["2008-10-14",15.805000305175781,15.805000305175781,15.805000305175781,15.805000305175781,0],["2008-10-15",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["2008-10-16",15.414999961853027,15.414999961853027,15.414999961853027,15.414999961853027,0],["2008-10-17",15.225000381469727,15.225000381469727,15.225000381469727,15.225000381469727,0],["2008-10-20",15.114999771118164,15.114999771118164,15.114999771118164,15.114999771118164,0],["2008-10-21",15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0],["2008-10-22",14.625,14.625,14.625,14.625,0],["2008-10-23",14.704999923706055,14.704999923706055,14.704999923706055,14.704999923706055,0],["2008-10-24",14.414999961853027,14.414999961853027,14.414999961853027,14.414999961853027,0],["2008-10-27",14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0],["2008-10-28",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2008-10-29",15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0],["2008-10-30",15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0],["2008-10-31",15.045000076293945,15.045000076293945,15.045000076293945,15.045000076293945,0],["2008-11-03",15.145000457763672,15.145000457763672,15.145000457763672,15.145000457763672,0],["2008-11-04",15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0],["2008-11-05",15.59000015258789,15.59000015258789,15.59000015258789,15.59000015258789,0],["2008-11-06",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2008-11-07",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2008-11-10",15.104999542236328,15.104999542236328,15.104999542236328,15.104999542236328,0],["2008-11-11",14.760000228881836,14.760000228881836,14.760000228881836,14.760000228881836,0],["2008-11-12",14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0],["2008-11-13",14.21500015258789,14.21500015258789,14.21500015258789,14.21500015258789,0],["2008-11-14",14.3149995803833,14.3149995803833,14.3149995803833,14.3149995803833,0],["2008-11-17",14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0],["2008-11-18",13.885000228881836,13.885000228881836,13.885000228881836,13.885000228881836,0],["2008-11-19",13.744999885559082,13.744999885559082,13.744999885559082,13.744999885559082,0],["2008-11-20",13.414999961853027,13.414999961853027,13.414999961853027,13.414999961853027,0],["2008-11-21",13.3149995803833,13.3149995803833,13.3149995803833,13.3149995803833,0],["2008-11-24",13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0],["2008-11-25",13.494999885559082,13.494999885559082,13.494999885559082,13.494999885559082,0],["2008-11-26",13.595000267028809,13.595000267028809,13.595000267028809,13.595000267028809,0],["2008-11-28",13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,0],["2008-12-01",13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,0],["2008-12-02",12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0],["2008-12-03",13.204999923706055,13.204999923706055,13.204999923706055,13.204999923706055,0],["2008-12-04",13.6899995803833,13.6899995803833,13.6899995803833,13.6899995803833,0],["2008-12-05",14.130000114440918,14.130000114440918,14.130000114440918,14.130000114440918,0],["2008-12-08",14.489999771118164,14.489999771118164,14.489999771118164,14.489999771118164,0],["2008-12-09",14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,0],["2008-12-10",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2008-12-11",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2008-12-12",14.895000457763672,14.895000457763672,14.895000457763672,14.895000457763672,0],["2008-12-15",15.045000076293945,15.045000076293945,15.045000076293945,15.045000076293945,0],["2008-12-16",15.109999656677246,15.109999656677246,15.109999656677246,15.109999656677246,0],["2008-12-17",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2008-12-18",15.0,15.0,15.0,15.0,0],["2008-12-19",14.885000228881836,14.885000228881836,14.885000228881836,14.885000228881836,0],["2008-12-22",15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0],["2008-12-23",15.114999771118164,15.114999771118164,15.114999771118164,15.114999771118164,0],["2008-12-24",15.135000228881836,15.135000228881836,15.135000228881836,15.135000228881836,0],["2008-12-26",15.095000267028809,15.095000267028809,15.095000267028809,15.095000267028809,0],["2008-12-29",15.430000305175781,15.430000305175781,15.430000305175781,15.430000305175781,0],["2008-12-30",15.375,15.375,15.375,15.375,0],["2008-12-31",15.34000015258789,15.34000015258789,15.34000015258789,15.34000015258789,0],["2009-01-02",15.295000076293945,15.295000076293945,15.295000076293945,15.295000076293945,0],["2009-01-05",15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0],["2009-01-06",15.0,15.0,15.0,15.0,0],["2009-01-07",14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0],["2009-01-08",14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0],["2009-01-09",15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0],["2009-01-12",14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,0],["2009-01-13",13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,0],["2009-01-14",13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,0],["2009-01-15",13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,0],["2009-01-16",13.645000457763672,13.645000457763672,13.645000457763672,13.645000457763672,0],["2009-01-20",13.145000457763672,13.145000457763672,13.145000457763672,13.145000457763672,0],["2009-01-21",13.024999618530273,13.024999618530273,13.024999618530273,13.024999618530273,0],["2009-01-22",12.694999694824219,12.694999694824219,12.694999694824219,12.694999694824219,0],["2009-01-23",12.75,12.75,12.75,12.75,0],["2009-01-26",12.454999923706055,12.454999923706055,12.454999923706055,12.454999923706055,0],["2009-01-27",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2009-01-28",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2009-01-29",11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0],["2009-01-30",11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0],["2009-02-02",12.069999694824219,12.069999694824219,12.069999694824219,12.069999694824219,0],["2009-02-03",11.984999656677246,11.984999656677246,11.984999656677246,11.984999656677246,0],["2009-02-04",12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0],["2009-02-05",12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0],["2009-02-06",12.78499984741211,12.78499984741211,12.78499984741211,12.78499984741211,0],["2009-02-09",13.104999542236328,13.104999542236328,13.104999542236328,13.104999542236328,0],["2009-02-10",12.604999542236328,12.604999542236328,12.604999542236328,12.604999542236328,0],["2009-02-11",12.555000305175781,12.555000305175781,12.555000305175781,12.555000305175781,0],["2009-02-12",12.595000267028809,12.595000267028809,12.595000267028809,12.595000267028809,0],["2009-02-13",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2009-02-17",12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0],["2009-02-18",12.154999732971191,12.154999732971191,12.154999732971191,12.154999732971191,0],["2009-02-19",12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,0],["2009-02-20",11.984999656677246,11.984999656677246,11.984999656677246,11.984999656677246,0],["2009-02-23",12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0],["2009-02-24",12.0,12.0,12.0,12.0,0],["2009-02-25",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2009-02-26",12.3149995803833,12.3149995803833,12.3149995803833,12.3149995803833,0],["2009-02-27",12.364999771118164,12.364999771118164,12.364999771118164,12.364999771118164,0],["2009-03-02",12.170000076293945,12.170000076293945,12.170000076293945,12.170000076293945,0],["2009-03-03",12.095000267028809,12.095000267028809,12.095000267028809,12.095000267028809,0],["2009-03-04",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2009-03-05",11.944999694824219,11.944999694824219,11.944999694824219,11.944999694824219,0],["2009-03-06",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2009-03-09",12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0],["2009-03-10",12.654999732971191,12.654999732971191,12.654999732971191,12.654999732971191,0],["2009-03-11",12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0],["2009-03-12",11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0],["2009-03-13",11.5,11.5,11.5,11.5,0],["2009-03-16",11.454999923706055,11.454999923706055,11.454999923706055,11.454999923706055,0],["2009-03-17",11.954999923706055,11.954999923706055,11.954999923706055,11.954999923706055,0],["2009-03-18",12.09000015258789,12.09000015258789,12.09000015258789,12.09000015258789,0],["2009-03-19",12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0],["2009-03-20",12.824999809265137,12.824999809265137,12.824999809265137,12.824999809265137,0],["2009-03-23",12.6850004196167,12.6850004196167,12.6850004196167,12.6850004196167,0],["2009-03-24",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2009-03-25",12.305000305175781,12.305000305175781,12.305000305175781,12.305000305175781,0],["2009-03-26",12.614999771118164,12.614999771118164,12.614999771118164,12.614999771118164,0],["2009-03-27",12.375,12.375,12.375,12.375,0],["2009-03-30",12.015000343322754,12.015000343322754,12.015000343322754,12.015000343322754,0],["2009-03-31",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2009-04-01",12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0],["2009-04-02",12.630000114440918,12.630000114440918,12.630000114440918,12.630000114440918,0],["2009-04-03",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2009-04-06",12.864999771118164,12.864999771118164,12.864999771118164,12.864999771118164,0],["2009-04-07",12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0],["2009-04-08",12.895000457763672,12.895000457763672,12.895000457763672,12.895000457763672,0],["2009-04-09",13.395000457763672,13.395000457763672,13.395000457763672,13.395000457763672,0],["2009-04-13",13.28499984741211,13.28499984741211,13.28499984741211,13.28499984741211,0],["2009-04-14",13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0],["2009-04-15",13.135000228881836,13.135000228881836,13.135000228881836,13.135000228881836,0],["2009-04-16",12.975000381469727,12.975000381469727,12.975000381469727,12.975000381469727,0],["2009-04-17",12.835000038146973,12.835000038146973,12.835000038146973,12.835000038146973,0],["2009-04-20",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2009-04-21",12.885000228881836,12.885000228881836,12.885000228881836,12.885000228881836,0],["2009-04-22",12.824999809265137,12.824999809265137,12.824999809265137,12.824999809265137,0],["2009-04-23",12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0],["2009-04-24",12.864999771118164,12.864999771118164,12.864999771118164,12.864999771118164,0],["2009-04-27",12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0],["2009-04-28",12.755000114440918,12.755000114440918,12.755000114440918,12.755000114440918,0],["2009-04-29",12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0],["2009-04-30",12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0],["2009-05-01",13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,0],["2009-05-04",12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0],["2009-05-05",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2009-05-06",12.795000076293945,12.795000076293945,12.795000076293945,12.795000076293945,0],["2009-05-07",12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0],["2009-05-08",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2009-05-11",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2009-05-12",12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0],["2009-05-13",12.015000343322754,12.015000343322754,12.015000343322754,12.015000343322754,0],["2009-05-14",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2009-05-15",11.9350004196167,11.9350004196167,11.9350004196167,11.9350004196167,0],["2009-05-18",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2009-05-19",11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0],["2009-05-20",12.109999656677246,12.109999656677246,12.109999656677246,12.109999656677246,0],["2009-05-21",12.125,12.125,12.125,12.125,0],["2009-05-22",12.055000305175781,12.055000305175781,12.055000305175781,12.055000305175781,0],["2009-05-26",11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,0],["2009-05-27",11.975000381469727,11.975000381469727,11.975000381469727,11.975000381469727,0],["2009-05-28",12.114999771118164,12.114999771118164,12.114999771118164,12.114999771118164,0],["2009-05-29",12.345000267028809,12.345000267028809,12.345000267028809,12.345000267028809,0],["2009-06-01",12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,0],["2009-06-02",12.475000381469727,12.475000381469727,12.475000381469727,12.475000381469727,0],["2009-06-03",12.475000381469727,12.475000381469727,12.475000381469727,12.475000381469727,0],["2009-06-04",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2009-06-05",12.614999771118164,12.614999771118164,12.614999771118164,12.614999771118164,0],["2009-06-08",12.475000381469727,12.475000381469727,12.475000381469727,12.475000381469727,0],["2009-06-09",12.954999923706055,12.954999923706055,12.954999923706055,12.954999923706055,0],["2009-06-10",12.774999618530273,12.774999618530273,12.774999618530273,12.774999618530273,0],["2009-06-11",12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,0],["2009-06-12",12.925000190734863,12.925000190734863,12.925000190734863,12.925000190734863,0],["2009-06-15",12.524999618530273,12.524999618530273,12.524999618530273,12.524999618530273,0],["2009-06-16",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2009-06-17",12.069999694824219,12.069999694824219,12.069999694824219,12.069999694824219,0],["2009-06-18",12.385000228881836,12.385000228881836,12.385000228881836,12.385000228881836,0],["2009-06-19",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2009-06-22",12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0],["2009-06-23",12.335000038146973,12.335000038146973,12.335000038146973,12.335000038146973,0],["2009-06-24",12.5,12.5,12.5,12.5,0],["2009-06-25",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2009-06-26",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2009-06-29",11.944999694824219,11.944999694824219,11.944999694824219,11.944999694824219,0],["2009-06-30",12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0],["2009-07-01",12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0],["2009-07-02",12.774999618530273,12.774999618530273,12.774999618530273,12.774999618530273,0],["2009-07-06",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2009-07-07",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2009-07-08",12.425000190734863,12.425000190734863,12.425000190734863,12.425000190734863,0],["2009-07-09",12.5,12.5,12.5,12.5,0],["2009-07-10",12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0],["2009-07-13",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2009-07-14",12.885000228881836,12.885000228881836,12.885000228881836,12.885000228881836,0],["2009-07-15",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2009-07-16",13.074999809265137,13.074999809265137,13.074999809265137,13.074999809265137,0],["2009-07-17",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2009-07-20",13.364999771118164,13.364999771118164,13.364999771118164,13.364999771118164,0],["2009-07-21",13.329999923706055,13.329999923706055,13.329999923706055,13.329999923706055,0],["2009-07-22",13.444999694824219,13.444999694824219,13.444999694824219,13.444999694824219,0],["2009-07-23",13.375,13.375,13.375,13.375,0],["2009-07-24",13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,0],["2009-07-27",13.774999618530273,13.774999618530273,13.774999618530273,13.774999618530273,0],["2009-07-28",13.835000038146973,13.835000038146973,13.835000038146973,13.835000038146973,0],["2009-07-29",13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,0],["2009-07-30",13.744999885559082,13.744999885559082,13.744999885559082,13.744999885559082,0],["2009-07-31",13.765000343322754,13.765000343322754,13.765000343322754,13.765000343322754,0],["2009-08-03",13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0],["2009-08-04",13.8149995803833,13.8149995803833,13.8149995803833,13.8149995803833,0],["2009-08-05",13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0],["2009-08-06",13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,0],["2009-08-07",13.864999771118164,13.864999771118164,13.864999771118164,13.864999771118164,0],["2009-08-10",13.895000457763672,13.895000457763672,13.895000457763672,13.895000457763672,0],["2009-08-11",13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0],["2009-08-12",13.385000228881836,13.385000228881836,13.385000228881836,13.385000228881836,0],["2009-08-13",13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0],["2009-08-14",13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0],["2009-08-17",13.28499984741211,13.28499984741211,13.28499984741211,13.28499984741211,0],["2009-08-18",13.295000076293945,13.295000076293945,13.295000076293945,13.295000076293945,0],["2009-08-19",13.1850004196167,13.1850004196167,13.1850004196167,13.1850004196167,0],["2009-08-20",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2009-08-21",13.125,13.125,13.125,13.125,0],["2009-08-24",13.204999923706055,13.204999923706055,13.204999923706055,13.204999923706055,0],["2009-08-25",13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0],["2009-08-26",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2009-08-27",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2009-08-28",13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,0],["2009-08-31",13.854999542236328,13.854999542236328,13.854999542236328,13.854999542236328,0],["2009-09-01",13.71500015258789,13.71500015258789,13.71500015258789,13.71500015258789,0],["2009-09-02",13.625,13.625,13.625,13.625,0],["2009-09-03",13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0],["2009-09-04",13.925000190734863,13.925000190734863,13.925000190734863,13.925000190734863,0],["2009-09-08",13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,0],["2009-09-09",13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,0],["2009-09-10",13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0],["2009-09-11",13.329999923706055,13.329999923706055,13.329999923706055,13.329999923706055,0],["2009-09-14",13.0,13.0,13.0,13.0,0],["2009-10-01",13.305000305175781,13.305000305175781,13.305000305175781,13.305000305175781,0],["2009-10-02",13.104999542236328,13.104999542236328,13.104999542236328,13.104999542236328,0],["2009-10-05",13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,0],["2009-10-06",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2009-10-07",13.225000381469727,13.225000381469727,13.225000381469727,13.225000381469727,0],["2009-10-08",13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0],["2009-10-09",13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0],["2009-10-12",13.795000076293945,13.795000076293945,13.795000076293945,13.795000076293945,0],["2009-10-13",13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0],["2009-10-14",14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0],["2009-10-15",13.795000076293945,13.795000076293945,13.795000076293945,13.795000076293945,0],["2009-10-16",13.654999732971191,13.654999732971191,13.654999732971191,13.654999732971191,0],["2009-10-19",13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0],["2009-10-20",13.5649995803833,13.5649995803833,13.5649995803833,13.5649995803833,0],["2009-10-21",13.604999542236328,13.604999542236328,13.604999542236328,13.604999542236328,0],["2009-10-22",13.545000076293945,13.545000076293945,13.545000076293945,13.545000076293945,0],["2009-10-23",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2009-10-26",13.414999961853027,13.414999961853027,13.414999961853027,13.414999961853027,0],["2009-10-27",13.505000114440918,13.505000114440918,13.505000114440918,13.505000114440918,0],["2009-10-28",13.914999961853027,13.914999961853027,13.914999961853027,13.914999961853027,0],["2009-10-29",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2009-10-30",14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0],["2009-11-02",14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0],["2009-11-03",14.875,14.875,14.875,14.875,0],["2009-11-04",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2009-11-05",14.96500015258789,14.96500015258789,14.96500015258789,14.96500015258789,0],["2009-11-06",14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0],["2009-11-09",15.0649995803833,15.0649995803833,15.0649995803833,15.0649995803833,0],["2009-11-10",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2009-11-11",14.895000457763672,14.895000457763672,14.895000457763672,14.895000457763672,0],["2009-11-12",14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0],["2009-11-13",14.670000076293945,14.670000076293945,14.670000076293945,14.670000076293945,0],["2009-11-16",15.255000114440918,15.255000114440918,15.255000114440918,15.255000114440918,0],["2009-11-17",15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0],["2009-11-18",15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0],["2009-11-19",15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0],["2009-11-20",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2009-11-23",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["2009-11-24",15.274999618530273,15.274999618530273,15.274999618530273,15.274999618530273,0],["2009-11-25",15.489999771118164,15.489999771118164,15.489999771118164,15.489999771118164,0],["2009-11-27",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2009-11-30",15.305000305175781,15.305000305175781,15.305000305175781,15.305000305175781,0],["2009-12-01",15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,0],["2009-12-02",15.40999984741211,15.40999984741211,15.40999984741211,15.40999984741211,0],["2009-12-03",15.704999923706055,15.704999923706055,15.704999923706055,15.704999923706055,0],["2009-12-04",15.71500015258789,15.71500015258789,15.71500015258789,15.71500015258789,0],["2009-12-07",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2009-12-08",15.295000076293945,15.295000076293945,15.295000076293945,15.295000076293945,0],["2009-12-09",15.529999732971191,15.529999732971191,15.529999732971191,15.529999732971191,0],["2009-12-10",15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0],["2009-12-11",15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0],["2009-12-14",15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0],["2009-12-15",15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0],["2009-12-16",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2009-12-17",14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0],["2009-12-18",14.944999694824219,14.944999694824219,14.944999694824219,14.944999694824219,0],["2009-12-21",14.75,14.75,14.75,14.75,0],["2009-12-22",14.404999732971191,14.404999732971191,14.404999732971191,14.404999732971191,0],["2009-12-23",14.795000076293945,14.795000076293945,14.795000076293945,14.795000076293945,0],["2009-12-24",14.675000190734863,14.675000190734863,14.675000190734863,14.675000190734863,0],["2009-12-28",14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0],["2009-12-29",14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0],["2009-12-30",14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0],["2009-12-31",14.5649995803833,14.5649995803833,14.5649995803833,14.5649995803833,0],["2010-01-04",14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,0],["2010-01-05",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2010-01-06",14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0],["2010-01-07",14.71500015258789,14.71500015258789,14.71500015258789,14.71500015258789,0],["2010-01-08",14.704999923706055,14.704999923706055,14.704999923706055,14.704999923706055,0],["2010-01-11",14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,0],["2010-01-12",14.130000114440918,14.130000114440918,14.130000114440918,14.130000114440918,0],["2010-01-13",13.694999694824219,13.694999694824219,13.694999694824219,13.694999694824219,0],["2010-01-14",13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,0],["2010-01-15",13.975000381469727,13.975000381469727,13.975000381469727,13.975000381469727,0],["2010-01-19",13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0],["2010-01-20",13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,0],["2010-01-21",13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0],["2010-01-22",14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0],["2010-01-25",14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0],["2010-01-26",14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0],["2010-01-27",14.005000114440918,14.005000114440918,14.005000114440918,14.005000114440918,0],["2010-01-28",13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0],["2010-01-29",14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0],["2010-02-01",14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0],["2010-02-02",14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0],["2010-02-03",14.375,14.375,14.375,14.375,0],["2010-02-04",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2010-02-05",14.085000038146973,14.085000038146973,14.085000038146973,14.085000038146973,0],["2010-02-08",14.295000076293945,14.295000076293945,14.295000076293945,14.295000076293945,0],["2010-02-09",14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0],["2010-02-10",14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,0],["2010-02-11",14.364999771118164,14.364999771118164,14.364999771118164,14.364999771118164,0],["2010-02-12",14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,0],["2010-02-16",14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0],["2010-02-17",13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0],["2010-02-18",13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0],["2010-02-19",13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0],["2010-02-22",13.5,13.5,13.5,13.5,0],["2010-02-23",13.645000457763672,13.645000457763672,13.645000457763672,13.645000457763672,0],["2010-02-24",13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0],["2010-02-25",13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0],["2010-02-26",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2010-03-01",13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0],["2010-03-02",13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0],["2010-03-03",13.135000228881836,13.135000228881836,13.135000228881836,13.135000228881836,0],["2010-03-04",13.0,13.0,13.0,13.0,0],["2010-03-05",12.824999809265137,12.824999809265137,12.824999809265137,12.824999809265137,0],["2010-03-08",12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0],["2010-03-09",12.765000343322754,12.765000343322754,12.765000343322754,12.765000343322754,0],["2010-03-10",12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0],["2010-03-11",12.175000190734863,12.175000190734863,12.175000190734863,12.175000190734863,0],["2010-03-12",12.1850004196167,12.1850004196167,12.1850004196167,12.1850004196167,0],["2010-03-15",12.484999656677246,12.484999656677246,12.484999656677246,12.484999656677246,0],["2010-03-16",12.604999542236328,12.604999542236328,12.604999542236328,12.604999542236328,0],["2010-03-17",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2010-03-18",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2010-03-19",12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0],["2010-03-22",12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,0],["2010-03-23",12.744999885559082,12.744999885559082,12.744999885559082,12.744999885559082,0],["2010-03-24",12.675000190734863,12.675000190734863,12.675000190734863,12.675000190734863,0],["2010-03-25",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2010-03-26",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2010-03-29",12.375,12.375,12.375,12.375,0],["2010-03-30",12.574999809265137,12.574999809265137,12.574999809265137,12.574999809265137,0],["2010-03-31",12.21500015258789,12.21500015258789,12.21500015258789,12.21500015258789,0],["2010-04-01",12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0],["2010-04-05",12.654999732971191,12.654999732971191,12.654999732971191,12.654999732971191,0],["2010-04-06",12.975000381469727,12.975000381469727,12.975000381469727,12.975000381469727,0],["2010-04-07",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2010-04-08",13.0,13.0,13.0,13.0,0],["2010-04-09",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2010-04-12",13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0],["2010-04-13",13.029999732971191,13.029999732971191,13.029999732971191,13.029999732971191,0],["2010-04-14",12.954999923706055,12.954999923706055,12.954999923706055,12.954999923706055,0],["2010-04-15",12.90999984741211,12.90999984741211,12.90999984741211,12.90999984741211,0],["2010-04-16",12.805000305175781,12.805000305175781,12.805000305175781,12.805000305175781,0],["2010-04-19",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2010-04-20",12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0],["2010-04-21",12.484999656677246,12.484999656677246,12.484999656677246,12.484999656677246,0],["2010-04-22",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2010-04-23",12.404999732971191,12.404999732971191,12.404999732971191,12.404999732971191,0],["2010-04-26",12.484999656677246,12.484999656677246,12.484999656677246,12.484999656677246,0],["2010-04-27",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2010-04-28",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2010-04-29",12.265000343322754,12.265000343322754,12.265000343322754,12.265000343322754,0],["2010-04-30",12.354999542236328,12.354999542236328,12.354999542236328,12.354999542236328,0],["2010-05-03",12.255000114440918,12.255000114440918,12.255000114440918,12.255000114440918,0],["2010-05-04",12.085000038146973,12.085000038146973,12.085000038146973,12.085000038146973,0],["2010-05-05",11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,0],["2010-05-06",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2010-05-07",11.53499984741211,11.53499984741211,11.53499984741211,11.53499984741211,0],["2010-05-10",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2010-05-11",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2010-05-12",11.78499984741211,11.78499984741211,11.78499984741211,11.78499984741211,0],["2010-05-13",11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0],["2010-05-14",11.604999542236328,11.604999542236328,11.604999542236328,11.604999542236328,0],["2010-05-17",11.625,11.625,11.625,11.625,0],["2010-05-18",11.625,11.625,11.625,11.625,0],["2010-05-19",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2010-05-20",12.015000343322754,12.015000343322754,12.015000343322754,12.015000343322754,0],["2010-05-21",12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0],["2010-05-24",12.069999694824219,12.069999694824219,12.069999694824219,12.069999694824219,0],["2010-05-25",11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0],["2010-05-26",11.71500015258789,11.71500015258789,11.71500015258789,11.71500015258789,0],["2010-05-27",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2010-05-28",11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0],["2010-06-01",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2010-06-02",11.104999542236328,11.104999542236328,11.104999542236328,11.104999542236328,0],["2010-06-03",10.954999923706055,10.954999923706055,10.954999923706055,10.954999923706055,0],["2010-06-04",10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,0],["2010-06-07",10.96500015258789,10.96500015258789,10.96500015258789,10.96500015258789,0],["2010-06-08",10.829999923706055,10.829999923706055,10.829999923706055,10.829999923706055,0],["2010-06-09",10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,0],["2010-06-10",10.895000457763672,10.895000457763672,10.895000457763672,10.895000457763672,0],["2010-06-11",11.010000228881836,11.010000228881836,11.010000228881836,11.010000228881836,0],["2010-06-14",11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0],["2010-06-15",10.994999885559082,10.994999885559082,10.994999885559082,10.994999885559082,0],["2010-06-16",11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0],["2010-06-17",11.03499984741211,11.03499984741211,11.03499984741211,11.03499984741211,0],["2010-06-18",11.005000114440918,11.005000114440918,11.005000114440918,11.005000114440918,0],["2010-06-21",10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0],["2010-06-22",10.845000267028809,10.845000267028809,10.845000267028809,10.845000267028809,0],["2010-06-23",10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0],["2010-06-24",10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0],["2010-06-25",10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0],["2010-06-28",9.96500015258789,9.96500015258789,9.96500015258789,9.96500015258789,0],["2010-06-29",9.75,9.75,9.75,9.75,0],["2010-06-30",9.430000305175781,9.430000305175781,9.430000305175781,9.430000305175781,0],["2010-07-01",9.635000228881836,9.635000228881836,9.635000228881836,9.635000228881836,0],["2010-07-02",9.574999809265137,9.574999809265137,9.574999809265137,9.574999809265137,0],["2010-07-06",9.664999961853027,9.664999961853027,9.664999961853027,9.664999961853027,0],["2010-07-07",9.925000190734863,9.925000190734863,9.925000190734863,9.925000190734863,0],["2010-07-08",9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0],["2010-07-09",9.805000305175781,9.805000305175781,9.805000305175781,9.805000305175781,0],["2010-07-12",9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0],["2010-07-13",9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,0],["2010-07-14",9.645000457763672,9.645000457763672,9.645000457763672,9.645000457763672,0],["2010-07-15",9.824999809265137,9.824999809265137,9.824999809265137,9.824999809265137,0],["2010-07-16",9.854999542236328,9.854999542236328,9.854999542236328,9.854999542236328,0],["2010-07-19",9.994999885559082,9.994999885559082,9.994999885559082,9.994999885559082,0],["2010-07-20",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2010-07-21",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2010-07-22",10.135000228881836,10.135000228881836,10.135000228881836,10.135000228881836,0],["2010-07-23",10.274999618530273,10.274999618530273,10.274999618530273,10.274999618530273,0],["2010-07-26",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2010-07-27",10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0],["2010-07-28",10.145000457763672,10.145000457763672,10.145000457763672,10.145000457763672,0],["2010-07-29",10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0],["2010-07-30",10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,0],["2010-08-02",10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0],["2010-08-03",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2010-08-04",11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,0],["2010-08-05",10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0],["2010-08-06",10.609999656677246,10.609999656677246,10.609999656677246,10.609999656677246,0],["2010-08-09",10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0],["2010-08-10",10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0],["2010-08-11",10.444999694824219,10.444999694824219,10.444999694824219,10.444999694824219,0],["2010-08-12",10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,0],["2010-08-13",11.0,11.0,11.0,11.0,0],["2010-08-16",10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0],["2010-08-17",10.904999732971191,10.904999732971191,10.904999732971191,10.904999732971191,0],["2010-08-18",10.75,10.75,10.75,10.75,0],["2010-08-19",10.795000076293945,10.795000076293945,10.795000076293945,10.795000076293945,0],["2010-08-20",10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0],["2010-08-23",11.354999542236328,11.354999542236328,11.354999542236328,11.354999542236328,0],["2010-08-24",11.255000114440918,11.255000114440918,11.255000114440918,11.255000114440918,0],["2010-08-25",11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0],["2010-08-26",11.345000267028809,11.345000267028809,11.345000267028809,11.345000267028809,0],["2010-08-27",11.21500015258789,11.21500015258789,11.21500015258789,11.21500015258789,0],["2010-08-30",11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0],["2010-08-31",11.085000038146973,11.085000038146973,11.085000038146973,11.085000038146973,0],["2010-09-01",11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0],["2010-09-02",11.225000381469727,11.225000381469727,11.225000381469727,11.225000381469727,0],["2010-09-03",11.505000114440918,11.505000114440918,11.505000114440918,11.505000114440918,0],["2010-09-07",11.6850004196167,11.6850004196167,11.6850004196167,11.6850004196167,0],["2010-09-08",11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0],["2010-09-09",11.675000190734863,11.675000190734863,11.675000190734863,11.675000190734863,0],["2010-09-10",11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0],["2010-09-13",11.654999732971191,11.654999732971191,11.654999732971191,11.654999732971191,0],["2010-09-14",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2010-09-15",12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0],["2010-09-16",11.875,11.875,11.875,11.875,0],["2010-09-17",12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0],["2010-09-20",12.255000114440918,12.255000114440918,12.255000114440918,12.255000114440918,0],["2010-09-21",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2010-09-22",12.21500015258789,12.21500015258789,12.21500015258789,12.21500015258789,0],["2010-09-23",12.085000038146973,12.085000038146973,12.085000038146973,12.085000038146973,0],["2010-09-24",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2010-09-27",12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0],["2010-09-28",12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0],["2010-09-29",12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0],["2010-09-30",12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0],["2010-10-01",12.369999885559082,12.369999885559082,12.369999885559082,12.369999885559082,0],["2010-10-04",12.21500015258789,12.21500015258789,12.21500015258789,12.21500015258789,0],["2010-10-05",12.5,12.5,12.5,12.5,0],["2010-10-06",12.704999923706055,12.704999923706055,12.704999923706055,12.704999923706055,0],["2010-10-07",12.795000076293945,12.795000076293945,12.795000076293945,12.795000076293945,0],["2010-10-08",13.25,13.25,13.25,13.25,0],["2010-10-11",13.005000114440918,13.005000114440918,13.005000114440918,13.005000114440918,0],["2010-10-12",13.385000228881836,13.385000228881836,13.385000228881836,13.385000228881836,0],["2010-10-13",13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0],["2010-10-14",13.585000038146973,13.585000038146973,13.585000038146973,13.585000038146973,0],["2010-10-15",13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,0],["2010-10-18",13.704999923706055,13.704999923706055,13.704999923706055,13.704999923706055,0],["2010-10-19",13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0],["2010-10-20",14.104999542236328,14.104999542236328,14.104999542236328,14.104999542236328,0],["2010-10-21",14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,0],["2010-10-22",14.234999656677246,14.234999656677246,14.234999656677246,14.234999656677246,0],["2010-10-25",14.670000076293945,14.670000076293945,14.670000076293945,14.670000076293945,0],["2010-10-26",14.765000343322754,14.765000343322754,14.765000343322754,14.765000343322754,0],["2010-10-27",14.875,14.875,14.875,14.875,0],["2010-10-28",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2010-10-29",14.425000190734863,14.425000190734863,14.425000190734863,14.425000190734863,0],["2010-11-01",13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0],["2010-11-02",14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,0],["2010-11-03",14.244999885559082,14.244999885559082,14.244999885559082,14.244999885559082,0],["2010-11-04",14.5649995803833,14.5649995803833,14.5649995803833,14.5649995803833,0],["2010-11-05",14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0],["2010-11-08",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2010-11-09",15.015000343322754,15.015000343322754,15.015000343322754,15.015000343322754,0],["2010-11-10",14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0],["2010-11-11",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2010-11-12",13.765000343322754,13.765000343322754,13.765000343322754,13.765000343322754,0],["2010-11-15",13.774999618530273,13.774999618530273,13.774999618530273,13.774999618530273,0],["2010-11-16",13.274999618530273,13.274999618530273,13.274999618530273,13.274999618530273,0],["2010-11-17",13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0],["2010-11-18",13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0],["2010-11-19",13.895000457763672,13.895000457763672,13.895000457763672,13.895000457763672,0],["2010-11-22",13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,0],["2010-11-23",13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0],["2010-11-24",13.5649995803833,13.5649995803833,13.5649995803833,13.5649995803833,0],["2010-11-26",13.404999732971191,13.404999732971191,13.404999732971191,13.404999732971191,0],["2010-11-29",13.425000190734863,13.425000190734863,13.425000190734863,13.425000190734863,0],["2010-11-30",13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0],["2010-12-01",14.375,14.375,14.375,14.375,0],["2010-12-02",14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0],["2010-12-03",14.670000076293945,14.670000076293945,14.670000076293945,14.670000076293945,0],["2010-12-06",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2010-12-07",14.164999961853027,14.164999961853027,14.164999961853027,14.164999961853027,0],["2010-12-08",13.954999923706055,13.954999923706055,13.954999923706055,13.954999923706055,0],["2010-12-09",13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0],["2010-12-10",13.925000190734863,13.925000190734863,13.925000190734863,13.925000190734863,0],["2010-12-13",14.234999656677246,14.234999656677246,14.234999656677246,14.234999656677246,0],["2010-12-14",13.975000381469727,13.975000381469727,13.975000381469727,13.975000381469727,0],["2010-12-15",14.024999618530273,14.024999618530273,14.024999618530273,14.024999618530273,0],["2010-12-16",13.744999885559082,13.744999885559082,13.744999885559082,13.744999885559082,0],["2010-12-17",13.694999694824219,13.694999694824219,13.694999694824219,13.694999694824219,0],["2010-12-20",13.75,13.75,13.75,13.75,0],["2010-12-21",13.635000228881836,13.635000228881836,13.635000228881836,13.635000228881836,0],["2010-12-22",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2010-12-23",13.395000457763672,13.395000457763672,13.395000457763672,13.395000457763672,0],["2010-12-27",13.255000114440918,13.255000114440918,13.255000114440918,13.255000114440918,0],["2010-12-28",13.095000267028809,13.095000267028809,13.095000267028809,13.095000267028809,0],["2010-12-29",13.595000267028809,13.595000267028809,13.595000267028809,13.595000267028809,0],["2010-12-30",13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0],["2010-12-31",13.994999885559082,13.994999885559082,13.994999885559082,13.994999885559082,0],["2011-01-03",14.1850004196167,14.1850004196167,14.1850004196167,14.1850004196167,0],["2011-01-04",13.885000228881836,13.885000228881836,13.885000228881836,13.885000228881836,0],["2011-01-05",13.824999809265137,13.824999809265137,13.824999809265137,13.824999809265137,0],["2011-01-06",13.654999732971191,13.654999732971191,13.654999732971191,13.654999732971191,0],["2011-01-07",13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0],["2011-01-10",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2011-01-11",13.364999771118164,13.364999771118164,13.364999771118164,13.364999771118164,0],["2011-01-12",13.484999656677246,13.484999656677246,13.484999656677246,13.484999656677246,0],["2011-01-13",13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0],["2011-01-14",13.694999694824219,13.694999694824219,13.694999694824219,13.694999694824219,0],["2011-01-18",14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0],["2011-01-19",14.664999961853027,14.664999961853027,14.664999961853027,14.664999961853027,0],["2011-01-20",14.704999923706055,14.704999923706055,14.704999923706055,14.704999923706055,0],["2011-01-21",14.864999771118164,14.864999771118164,14.864999771118164,14.864999771118164,0],["2011-01-24",15.145000457763672,15.145000457763672,15.145000457763672,15.145000457763672,0],["2011-01-25",14.75,14.75,14.75,14.75,0],["2011-01-26",15.194999694824219,15.194999694824219,15.194999694824219,15.194999694824219,0],["2011-01-27",15.085000038146973,15.085000038146973,15.085000038146973,15.085000038146973,0],["2011-01-28",15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0],["2011-01-31",15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0],["2011-02-01",15.9350004196167,15.9350004196167,15.9350004196167,15.9350004196167,0],["2011-02-02",15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0],["2011-02-03",16.28499984741211,16.28499984741211,16.28499984741211,16.28499984741211,0],["2011-02-04",15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0],["2011-02-07",15.545000076293945,15.545000076293945,15.545000076293945,15.545000076293945,0],["2011-02-08",15.914999961853027,15.914999961853027,15.914999961853027,15.914999961853027,0],["2011-02-09",16.295000076293945,16.295000076293945,16.295000076293945,16.295000076293945,0],["2011-02-10",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["2011-02-11",15.885000228881836,15.885000228881836,15.885000228881836,15.885000228881836,0],["2011-02-14",15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0],["2011-02-15",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["2011-02-16",14.675000190734863,14.675000190734863,14.675000190734863,14.675000190734863,0],["2011-02-17",15.095000267028809,15.095000267028809,15.095000267028809,15.095000267028809,0],["2011-02-18",14.75,14.75,14.75,14.75,0],["2011-02-22",14.25,14.25,14.25,14.25,0],["2011-02-23",13.5,13.5,13.5,13.5,0],["2011-02-24",13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0],["2011-02-25",13.954999923706055,13.954999923706055,13.954999923706055,13.954999923706055,0],["2011-02-28",13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0],["2011-03-01",13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0],["2011-03-02",13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,0],["2011-03-03",13.8149995803833,13.8149995803833,13.8149995803833,13.8149995803833,0],["2011-03-04",13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,0],["2011-03-07",13.6850004196167,13.6850004196167,13.6850004196167,13.6850004196167,0],["2011-03-08",13.524999618530273,13.524999618530273,13.524999618530273,13.524999618530273,0],["2011-03-09",13.295000076293945,13.295000076293945,13.295000076293945,13.295000076293945,0],["2011-03-10",12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0],["2011-03-11",12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0],["2011-03-14",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2011-03-15",12.875,12.875,12.875,12.875,0],["2011-03-16",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2011-03-17",13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0],["2011-03-18",13.635000228881836,13.635000228881836,13.635000228881836,13.635000228881836,0],["2011-03-21",13.835000038146973,13.835000038146973,13.835000038146973,13.835000038146973,0],["2011-03-22",13.854999542236328,13.854999542236328,13.854999542236328,13.854999542236328,0],["2011-03-23",14.045000076293945,14.045000076293945,14.045000076293945,14.045000076293945,0],["2011-03-24",14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0],["2011-03-25",14.295000076293945,14.295000076293945,14.295000076293945,14.295000076293945,0],["2011-03-28",13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0],["2011-03-29",13.854999542236328,13.854999542236328,13.854999542236328,13.854999542236328,0],["2011-03-30",13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0],["2011-03-31",13.984999656677246,13.984999656677246,13.984999656677246,13.984999656677246,0],["2011-04-01",13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0],["2011-04-04",13.914999961853027,13.914999961853027,13.914999961853027,13.914999961853027,0],["2011-04-05",14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0],["2011-04-06",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2011-04-07",13.625,13.625,13.625,13.625,0],["2011-04-08",13.6850004196167,13.6850004196167,13.6850004196167,13.6850004196167,0],["2011-04-11",13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0],["2011-04-12",13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0],["2011-04-13",13.625,13.625,13.625,13.625,0],["2011-04-14",13.664999961853027,13.664999961853027,13.664999961853027,13.664999961853027,0],["2011-04-15",13.635000228881836,13.635000228881836,13.635000228881836,13.635000228881836,0],["2011-04-18",13.645000457763672,13.645000457763672,13.645000457763672,13.645000457763672,0],["2011-04-19",13.6850004196167,13.6850004196167,13.6850004196167,13.6850004196167,0],["2011-04-20",13.904999732971191,13.904999732971191,13.904999732971191,13.904999732971191,0],["2011-04-21",13.994999885559082,13.994999885559082,13.994999885559082,13.994999885559082,0],["2011-04-25",14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0],["2011-04-26",14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0],["2011-04-27",14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0],["2011-04-28",14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0],["2011-04-29",14.805000305175781,14.805000305175781,14.805000305175781,14.805000305175781,0],["2011-05-02",14.975000381469727,14.975000381469727,14.975000381469727,14.975000381469727,0],["2011-05-03",15.145000457763672,15.145000457763672,15.145000457763672,15.145000457763672,0],["2011-05-04",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2011-05-05",13.925000190734863,13.925000190734863,13.925000190734863,13.925000190734863,0],["2011-05-06",14.095000267028809,14.095000267028809,14.095000267028809,14.095000267028809,0],["2011-05-09",13.944999694824219,13.944999694824219,13.944999694824219,13.944999694824219,0],["2011-05-10",13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0],["2011-05-11",13.75,13.75,13.75,13.75,0],["2011-05-12",13.78499984741211,13.78499984741211,13.78499984741211,13.78499984741211,0],["2011-05-13",13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0],["2011-05-16",14.104999542236328,14.104999542236328,14.104999542236328,14.104999542236328,0],["2011-05-17",14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0],["2011-05-18",14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,0],["2011-05-19",15.015000343322754,15.015000343322754,15.015000343322754,15.015000343322754,0],["2011-05-20",15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0],["2011-05-23",15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0],["2011-05-24",15.130000114440918,15.130000114440918,15.130000114440918,15.130000114440918,0],["2011-05-25",15.175000190734863,15.175000190734863,15.175000190734863,15.175000190734863,0],["2011-05-26",15.135000228881836,15.135000228881836,15.135000228881836,15.135000228881836,0],["2011-05-27",15.1850004196167,15.1850004196167,15.1850004196167,15.1850004196167,0],["2011-05-31",15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0],["2011-06-01",14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,0],["2011-06-02",14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0],["2011-06-03",14.475000381469727,14.475000381469727,14.475000381469727,14.475000381469727,0],["2011-06-06",14.744999885559082,14.744999885559082,14.744999885559082,14.744999885559082,0],["2011-06-07",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2011-06-08",14.774999618530273,14.774999618530273,14.774999618530273,14.774999618530273,0],["2011-06-09",14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0],["2011-06-10",14.895000457763672,14.895000457763672,14.895000457763672,14.895000457763672,0],["2011-06-13",14.609999656677246,14.609999656677246,14.609999656677246,14.609999656677246,0],["2011-06-14",14.335000038146973,14.335000038146973,14.335000038146973,14.335000038146973,0],["2011-06-15",14.204999923706055,14.204999923706055,14.204999923706055,14.204999923706055,0],["2011-06-16",14.005000114440918,14.005000114440918,14.005000114440918,14.005000114440918,0],["2011-06-17",13.96500015258789,13.96500015258789,13.96500015258789,13.96500015258789,0],["2011-06-20",13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0],["2011-06-21",13.8149995803833,13.8149995803833,13.8149995803833,13.8149995803833,0],["2011-06-22",13.604999542236328,13.604999542236328,13.604999542236328,13.604999542236328,0],["2011-06-23",13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0],["2011-06-24",13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0],["2011-06-27",13.234999656677246,13.234999656677246,13.234999656677246,13.234999656677246,0],["2011-06-28",13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0],["2011-06-29",13.265000343322754,13.265000343322754,13.265000343322754,13.265000343322754,0],["2011-06-30",13.885000228881836,13.885000228881836,13.885000228881836,13.885000228881836,0],["2011-07-01",13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0],["2011-07-05",14.385000228881836,14.385000228881836,14.385000228881836,14.385000228881836,0],["2011-07-06",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2011-07-07",15.25,15.25,15.25,15.25,0],["2011-07-08",15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0],["2011-07-11",14.8149995803833,14.8149995803833,14.8149995803833,14.8149995803833,0],["2011-07-12",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["2011-07-13",15.755000114440918,15.755000114440918,15.755000114440918,15.755000114440918,0],["2011-07-14",15.9350004196167,15.9350004196167,15.9350004196167,15.9350004196167,0],["2011-07-15",16.9950008392334,16.9950008392334,16.9950008392334,16.9950008392334,0],["2011-07-18",16.81999969482422,16.81999969482422,16.81999969482422,16.81999969482422,0],["2011-07-19",16.55500030517578,16.55500030517578,16.55500030517578,16.55500030517578,0],["2011-07-20",16.774999618530273,16.774999618530273,16.774999618530273,16.774999618530273,0],["2011-07-21",16.854999542236328,16.854999542236328,16.854999542236328,16.854999542236328,0],["2011-07-22",16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,0],["2011-07-25",17.155000686645508,17.155000686645508,17.155000686645508,17.155000686645508,0],["2011-07-26",17.209999084472656,17.209999084472656,17.209999084472656,17.209999084472656,0],["2011-07-27",16.795000076293945,16.795000076293945,16.795000076293945,16.795000076293945,0],["2011-07-28",16.389999389648438,16.389999389648438,16.389999389648438,16.389999389648438,0],["2011-07-29",16.114999771118164,16.114999771118164,16.114999771118164,16.114999771118164,0],["2011-08-01",16.2450008392334,16.2450008392334,16.2450008392334,16.2450008392334,0],["2011-08-02",16.3700008392334,16.3700008392334,16.3700008392334,16.3700008392334,0],["2011-08-03",16.344999313354492,16.344999313354492,16.344999313354492,16.344999313354492,0],["2011-08-04",16.25,16.25,16.25,16.25,0],["2011-08-05",16.295000076293945,16.295000076293945,16.295000076293945,16.295000076293945,0],["2011-08-08",16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0],["2011-08-09",16.770000457763672,16.770000457763672,16.770000457763672,16.770000457763672,0],["2011-08-10",16.94499969482422,16.94499969482422,16.94499969482422,16.94499969482422,0],["2011-08-11",16.864999771118164,16.864999771118164,16.864999771118164,16.864999771118164,0],["2011-08-12",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2011-08-15",17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0],["2011-08-16",17.059999465942383,17.059999465942383,17.059999465942383,17.059999465942383,0],["2011-08-17",17.174999237060547,17.174999237060547,17.174999237060547,17.174999237060547,0],["2011-08-18",16.885000228881836,16.885000228881836,16.885000228881836,16.885000228881836,0],["2011-08-19",16.7450008392334,16.7450008392334,16.7450008392334,16.7450008392334,0],["2011-08-22",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2011-08-23",16.96500015258789,16.96500015258789,16.96500015258789,16.96500015258789,0],["2011-08-24",16.854999542236328,16.854999542236328,16.854999542236328,16.854999542236328,0],["2011-08-25",16.75,16.75,16.75,16.75,0],["2011-08-26",16.989999771118164,16.989999771118164,16.989999771118164,16.989999771118164,0],["2011-08-29",17.229999542236328,17.229999542236328,17.229999542236328,17.229999542236328,0],["2011-08-30",17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0],["2011-08-31",17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0],["2011-09-01",17.684999465942383,17.684999465942383,17.684999465942383,17.684999465942383,0],["2011-09-02",17.959999084472656,17.959999084472656,17.959999084472656,17.959999084472656,0],["2011-09-06",17.7549991607666,17.7549991607666,17.7549991607666,17.7549991607666,0],["2011-09-07",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2011-09-08",17.610000610351562,17.610000610351562,17.610000610351562,17.610000610351562,0],["2011-09-09",18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0],["2011-09-12",18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0],["2011-09-13",17.889999389648438,17.889999389648438,17.889999389648438,17.889999389648438,0],["2011-09-14",17.59000015258789,17.59000015258789,17.59000015258789,17.59000015258789,0],["2011-09-15",17.924999237060547,17.924999237060547,17.924999237060547,17.924999237060547,0],["2011-09-16",17.889999389648438,17.889999389648438,17.889999389648438,17.889999389648438,0],["2011-09-19",17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0],["2011-09-20",17.19499969482422,17.19499969482422,17.19499969482422,17.19499969482422,0],["2011-09-21",17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,0],["2011-09-22",16.665000915527344,16.665000915527344,16.665000915527344,16.665000915527344,0],["2011-09-23",16.485000610351562,16.485000610351562,16.485000610351562,16.485000610351562,0],["2011-09-26",16.125,16.125,16.125,16.125,0],["2011-09-27",16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0],["2011-09-28",16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0],["2011-09-29",16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0],["2011-09-30",15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0],["2011-10-03",15.989999771118164,15.989999771118164,15.989999771118164,15.989999771118164,0],["2011-10-04",15.845000267028809,15.845000267028809,15.845000267028809,15.845000267028809,0],["2011-10-05",16.014999389648438,16.014999389648438,16.014999389648438,16.014999389648438,0],["2011-10-06",15.930000305175781,15.930000305175781,15.930000305175781,15.930000305175781,0],["2011-10-07",15.625,15.625,15.625,15.625,0],["2011-10-10",15.515000343322754,15.515000343322754,15.515000343322754,15.515000343322754,0],["2011-10-11",15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0],["2011-10-12",16.354999542236328,16.354999542236328,16.354999542236328,16.354999542236328,0],["2011-10-13",16.405000686645508,16.405000686645508,16.405000686645508,16.405000686645508,0],["2011-10-14",16.625,16.625,16.625,16.625,0],["2011-10-17",16.524999618530273,16.524999618530273,16.524999618530273,16.524999618530273,0],["2011-10-18",16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0],["2011-10-19",16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0],["2011-10-20",16.315000534057617,16.315000534057617,16.315000534057617,16.315000534057617,0],["2011-10-21",16.405000686645508,16.405000686645508,16.405000686645508,16.405000686645508,0],["2011-10-24",16.905000686645508,16.905000686645508,16.905000686645508,16.905000686645508,0],["2011-10-25",17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0],["2011-10-26",16.885000228881836,16.885000228881836,16.885000228881836,16.885000228881836,0],["2011-10-27",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2011-10-28",16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,0],["2011-10-31",16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0],["2011-11-01",16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,0],["2011-11-02",16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0],["2011-11-03",15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0],["2011-11-04",15.895000457763672,15.895000457763672,15.895000457763672,15.895000457763672,0],["2011-11-07",15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0],["2011-11-08",15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0],["2011-11-09",15.28499984741211,15.28499984741211,15.28499984741211,15.28499984741211,0],["2011-11-10",15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0],["2011-11-11",15.005000114440918,15.005000114440918,15.005000114440918,15.005000114440918,0],["2011-11-14",15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0],["2011-11-15",15.225000381469727,15.225000381469727,15.225000381469727,15.225000381469727,0],["2011-11-16",14.954999923706055,14.954999923706055,14.954999923706055,14.954999923706055,0],["2011-11-17",14.71500015258789,14.71500015258789,14.71500015258789,14.71500015258789,0],["2011-11-18",14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0],["2011-11-21",14.454999923706055,14.454999923706055,14.454999923706055,14.454999923706055,0],["2011-11-22",14.3100004196167,14.3100004196167,14.3100004196167,14.3100004196167,0],["2011-11-23",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2011-11-25",14.234999656677246,14.234999656677246,14.234999656677246,14.234999656677246,0],["2011-11-28",14.145000457763672,14.145000457763672,14.145000457763672,14.145000457763672,0],["2011-11-29",14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,0],["2011-11-30",14.835000038146973,14.835000038146973,14.835000038146973,14.835000038146973,0],["2011-12-01",14.774999618530273,14.774999618530273,14.774999618530273,14.774999618530273,0],["2011-12-02",14.454999923706055,14.454999923706055,14.454999923706055,14.454999923706055,0],["2011-12-05",14.385000228881836,14.385000228881836,14.385000228881836,14.385000228881836,0],["2011-12-06",14.595000267028809,14.595000267028809,14.595000267028809,14.595000267028809,0],["2011-12-07",14.385000228881836,14.385000228881836,14.385000228881836,14.385000228881836,0],["2011-12-08",14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0],["2011-12-09",14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,0],["2011-12-12",13.795000076293945,13.795000076293945,13.795000076293945,13.795000076293945,0],["2011-12-13",13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0],["2011-12-14",13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0],["2011-12-15",13.664999961853027,13.664999961853027,13.664999961853027,13.664999961853027,0],["2011-12-16",13.6850004196167,13.6850004196167,13.6850004196167,13.6850004196167,0],["2011-12-19",13.875,13.875,13.875,13.875,0],["2011-12-20",13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0],["2011-12-21",14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0],["2011-12-22",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2011-12-23",13.904999732971191,13.904999732971191,13.904999732971191,13.904999732971191,0],["2011-12-27",13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0],["2011-12-28",13.75,13.75,13.75,13.75,0],["2011-12-29",14.25,14.25,14.25,14.25,0],["2011-12-30",14.604999542236328,14.604999542236328,14.604999542236328,14.604999542236328,0],["2012-01-03",14.395000457763672,14.395000457763672,14.395000457763672,14.395000457763672,0],["2012-01-04",14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0],["2012-01-05",14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,0],["2012-01-06",14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0],["2012-01-09",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2012-01-10",14.555000305175781,14.555000305175781,14.555000305175781,14.555000305175781,0],["2012-01-11",14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0],["2012-01-12",14.364999771118164,14.364999771118164,14.364999771118164,14.364999771118164,0],["2012-01-13",14.385000228881836,14.385000228881836,14.385000228881836,14.385000228881836,0],["2012-01-17",14.805000305175781,14.805000305175781,14.805000305175781,14.805000305175781,0],["2012-01-18",14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0],["2012-01-19",14.524999618530273,14.524999618530273,14.524999618530273,14.524999618530273,0],["2012-01-20",14.53499984741211,14.53499984741211,14.53499984741211,14.53499984741211,0],["2012-01-23",14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0],["2012-01-24",14.614999771118164,14.614999771118164,14.614999771118164,14.614999771118164,0],["2012-01-25",14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0],["2012-01-26",14.6899995803833,14.6899995803833,14.6899995803833,14.6899995803833,0],["2012-01-27",14.635000228881836,14.635000228881836,14.635000228881836,14.635000228881836,0],["2012-01-30",14.454999923706055,14.454999923706055,14.454999923706055,14.454999923706055,0],["2012-01-31",14.0,14.0,14.0,14.0,0],["2012-02-01",13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,0],["2012-02-02",13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0],["2012-02-03",13.875,13.875,13.875,13.875,0],["2012-02-06",13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0],["2012-02-07",14.104999542236328,14.104999542236328,14.104999542236328,14.104999542236328,0],["2012-02-08",14.204999923706055,14.204999923706055,14.204999923706055,14.204999923706055,0],["2012-02-09",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2012-02-10",13.71500015258789,13.71500015258789,13.71500015258789,13.71500015258789,0],["2012-02-13",14.135000228881836,14.135000228881836,14.135000228881836,14.135000228881836,0],["2012-02-14",14.385000228881836,14.385000228881836,14.385000228881836,14.385000228881836,0],["2012-02-15",14.345000267028809,14.345000267028809,14.345000267028809,14.345000267028809,0],["2012-02-16",14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0],["2012-02-17",14.135000228881836,14.135000228881836,14.135000228881836,14.135000228881836,0],["2012-02-21",13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,0],["2012-02-22",13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0],["2012-02-23",13.96500015258789,13.96500015258789,13.96500015258789,13.96500015258789,0],["2012-02-24",14.204999923706055,14.204999923706055,14.204999923706055,14.204999923706055,0],["2012-02-27",14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0],["2012-02-28",14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0],["2012-02-29",14.204999923706055,14.204999923706055,14.204999923706055,14.204999923706055,0],["2012-03-01",14.0,14.0,14.0,14.0,0],["2012-03-02",14.265000343322754,14.265000343322754,14.265000343322754,14.265000343322754,0],["2012-03-05",14.104999542236328,14.104999542236328,14.104999542236328,14.104999542236328,0],["2012-03-06",14.015000343322754,14.015000343322754,14.015000343322754,14.015000343322754,0],["2012-03-07",14.0,14.0,14.0,14.0,0],["2012-03-08",13.71500015258789,13.71500015258789,13.71500015258789,13.71500015258789,0],["2012-03-09",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2012-03-12",14.130000114440918,14.130000114440918,14.130000114440918,14.130000114440918,0],["2012-03-13",14.125,14.125,14.125,14.125,0],["2012-03-14",13.954999923706055,13.954999923706055,13.954999923706055,13.954999923706055,0],["2012-03-15",14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,0],["2012-03-16",14.53499984741211,14.53499984741211,14.53499984741211,14.53499984741211,0],["2012-03-19",14.604999542236328,14.604999542236328,14.604999542236328,14.604999542236328,0],["2012-03-20",14.364999771118164,14.364999771118164,14.364999771118164,14.364999771118164,0],["2012-03-21",14.345000267028809,14.345000267028809,14.345000267028809,14.345000267028809,0],["2012-03-22",14.404999732971191,14.404999732971191,14.404999732971191,14.404999732971191,0],["2012-03-23",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2012-03-26",14.805000305175781,14.805000305175781,14.805000305175781,14.805000305175781,0],["2012-03-27",15.095000267028809,15.095000267028809,15.095000267028809,15.095000267028809,0],["2012-03-28",14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,0],["2012-03-29",14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0],["2012-03-30",14.765000343322754,14.765000343322754,14.765000343322754,14.765000343322754,0],["2012-04-02",14.885000228881836,14.885000228881836,14.885000228881836,14.885000228881836,0],["2012-04-03",14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0],["2012-04-04",14.904999732971191,14.904999732971191,14.904999732971191,14.904999732971191,0],["2012-04-05",15.045000076293945,15.045000076293945,15.045000076293945,15.045000076293945,0],["2012-04-09",14.875,14.875,14.875,14.875,0],["2012-04-10",14.864999771118164,14.864999771118164,14.864999771118164,14.864999771118164,0],["2012-04-11",14.9350004196167,14.9350004196167,14.9350004196167,14.9350004196167,0],["2012-04-12",15.364999771118164,15.364999771118164,15.364999771118164,15.364999771118164,0],["2012-04-13",15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0],["2012-04-16",15.430000305175781,15.430000305175781,15.430000305175781,15.430000305175781,0],["2012-04-17",15.569999694824219,15.569999694824219,15.569999694824219,15.569999694824219,0],["2012-04-18",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2012-04-19",15.34000015258789,15.34000015258789,15.34000015258789,15.34000015258789,0],["2012-04-20",15.505000114440918,15.505000114440918,15.505000114440918,15.505000114440918,0],["2012-04-23",15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0],["2012-04-24",15.664999961853027,15.664999961853027,15.664999961853027,15.664999961853027,0],["2012-04-25",15.744999885559082,15.744999885559082,15.744999885559082,15.744999885559082,0],["2012-04-26",15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0],["2012-04-27",14.984999656677246,14.984999656677246,14.984999656677246,14.984999656677246,0],["2012-04-30",14.864999771118164,14.864999771118164,14.864999771118164,14.864999771118164,0],["2012-05-01",14.755000114440918,14.755000114440918,14.755000114440918,14.755000114440918,0],["2012-05-02",14.595000267028809,14.595000267028809,14.595000267028809,14.595000267028809,0],["2012-05-03",14.9350004196167,14.9350004196167,14.9350004196167,14.9350004196167,0],["2012-05-04",14.954999923706055,14.954999923706055,14.954999923706055,14.954999923706055,0],["2012-05-07",14.96500015258789,14.96500015258789,14.96500015258789,14.96500015258789,0],["2012-05-08",15.0649995803833,15.0649995803833,15.0649995803833,15.0649995803833,0],["2012-05-09",15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0],["2012-05-10",15.555000305175781,15.555000305175781,15.555000305175781,15.555000305175781,0],["2012-05-11",15.484999656677246,15.484999656677246,15.484999656677246,15.484999656677246,0],["2012-05-14",15.484999656677246,15.484999656677246,15.484999656677246,15.484999656677246,0],["2012-05-15",15.475000381469727,15.475000381469727,15.475000381469727,15.475000381469727,0],["2012-05-16",15.114999771118164,15.114999771118164,15.114999771118164,15.114999771118164,0],["2012-05-17",15.265000343322754,15.265000343322754,15.265000343322754,15.265000343322754,0],["2012-05-18",15.175000190734863,15.175000190734863,15.175000190734863,15.175000190734863,0],["2012-05-21",15.430000305175781,15.430000305175781,15.430000305175781,15.430000305175781,0],["2012-05-22",15.244999885559082,15.244999885559082,15.244999885559082,15.244999885559082,0],["2012-05-23",15.069999694824219,15.069999694824219,15.069999694824219,15.069999694824219,0],["2012-05-24",14.895000457763672,14.895000457763672,14.895000457763672,14.895000457763672,0],["2012-05-25",14.505000114440918,14.505000114440918,14.505000114440918,14.505000114440918,0],["2012-05-29",14.25,14.25,14.25,14.25,0],["2012-05-30",14.265000343322754,14.265000343322754,14.265000343322754,14.265000343322754,0],["2012-05-31",14.225000381469727,14.225000381469727,14.225000381469727,14.225000381469727,0],["2012-06-01",14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0],["2012-06-04",13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0],["2012-06-05",13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0],["2012-06-06",14.0649995803833,14.0649995803833,14.0649995803833,14.0649995803833,0],["2012-06-07",14.225000381469727,14.225000381469727,14.225000381469727,14.225000381469727,0],["2012-06-08",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2012-06-11",14.055000305175781,14.055000305175781,14.055000305175781,14.055000305175781,0],["2012-06-12",14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0],["2012-06-13",13.895000457763672,13.895000457763672,13.895000457763672,13.895000457763672,0],["2012-06-14",13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,0],["2012-06-15",13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0],["2012-06-18",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2012-06-19",14.494999885559082,14.494999885559082,14.494999885559082,14.494999885559082,0],["2012-06-20",14.494999885559082,14.494999885559082,14.494999885559082,14.494999885559082,0],["2012-06-21",14.335000038146973,14.335000038146973,14.335000038146973,14.335000038146973,0],["2012-06-22",14.470000267028809,14.470000267028809,14.470000267028809,14.470000267028809,0],["2012-06-25",14.6850004196167,14.6850004196167,14.6850004196167,14.6850004196167,0],["2012-06-26",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2012-06-27",14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,0],["2012-06-28",14.5649995803833,14.5649995803833,14.5649995803833,14.5649995803833,0],["2012-06-29",14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0],["2012-07-02",14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0],["2012-07-03",14.71500015258789,14.71500015258789,14.71500015258789,14.71500015258789,0],["2012-07-05",14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0],["2012-07-06",14.765000343322754,14.765000343322754,14.765000343322754,14.765000343322754,0],["2012-07-09",14.954999923706055,14.954999923706055,14.954999923706055,14.954999923706055,0],["2012-07-10",15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0],["2012-07-11",14.824999809265137,14.824999809265137,14.824999809265137,14.824999809265137,0],["2012-07-12",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2012-07-13",14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0],["2012-07-16",15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0],["2012-07-17",15.555000305175781,15.555000305175781,15.555000305175781,15.555000305175781,0],["2012-07-18",15.53499984741211,15.53499984741211,15.53499984741211,15.53499984741211,0],["2012-07-19",15.494999885559082,15.494999885559082,15.494999885559082,15.494999885559082,0],["2012-07-20",15.53499984741211,15.53499984741211,15.53499984741211,15.53499984741211,0],["2012-07-23",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2012-07-24",15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0],["2012-07-25",15.5649995803833,15.5649995803833,15.5649995803833,15.5649995803833,0],["2012-07-26",15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0],["2012-07-27",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2012-07-30",15.835000038146973,15.835000038146973,15.835000038146973,15.835000038146973,0],["2012-07-31",15.614999771118164,15.614999771118164,15.614999771118164,15.614999771118164,0],["2012-08-01",15.585000038146973,15.585000038146973,15.585000038146973,15.585000038146973,0],["2012-08-02",15.875,15.875,15.875,15.875,0],["2012-08-03",15.975000381469727,15.975000381469727,15.975000381469727,15.975000381469727,0],["2012-08-06",15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0],["2012-08-07",15.744999885559082,15.744999885559082,15.744999885559082,15.744999885559082,0],["2012-08-08",15.6850004196167,15.6850004196167,15.6850004196167,15.6850004196167,0],["2012-08-09",15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0],["2012-08-10",15.944999694824219,15.944999694824219,15.944999694824219,15.944999694824219,0],["2012-08-13",15.654999732971191,15.654999732971191,15.654999732971191,15.654999732971191,0],["2012-08-14",15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0],["2012-08-15",15.164999961853027,15.164999961853027,15.164999961853027,15.164999961853027,0],["2012-08-16",15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0],["2012-08-17",15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0],["2012-08-20",15.595000267028809,15.595000267028809,15.595000267028809,15.595000267028809,0],["2012-08-21",15.720000267028809,15.720000267028809,15.720000267028809,15.720000267028809,0],["2012-08-22",15.585000038146973,15.585000038146973,15.585000038146973,15.585000038146973,0],["2012-08-23",15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0],["2012-08-24",15.40999984741211,15.40999984741211,15.40999984741211,15.40999984741211,0],["2012-08-27",15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0],["2012-08-28",15.385000228881836,15.385000228881836,15.385000228881836,15.385000228881836,0],["2012-08-29",15.225000381469727,15.225000381469727,15.225000381469727,15.225000381469727,0],["2012-08-30",15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0],["2012-08-31",15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0],["2012-09-04",14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0],["2012-09-05",14.675000190734863,14.675000190734863,14.675000190734863,14.675000190734863,0],["2012-09-06",14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0],["2012-09-07",14.71500015258789,14.71500015258789,14.71500015258789,14.71500015258789,0],["2012-09-10",14.53499984741211,14.53499984741211,14.53499984741211,14.53499984741211,0],["2012-09-11",14.489999771118164,14.489999771118164,14.489999771118164,14.489999771118164,0],["2012-09-12",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2012-09-13",14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0],["2012-09-14",15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0],["2012-09-17",15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0],["2012-09-18",14.944999694824219,14.944999694824219,14.944999694824219,14.944999694824219,0],["2012-09-19",15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0],["2012-09-20",15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,0],["2012-09-21",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2012-09-24",15.1850004196167,15.1850004196167,15.1850004196167,15.1850004196167,0],["2012-09-25",14.885000228881836,14.885000228881836,14.885000228881836,14.885000228881836,0],["2012-09-26",15.0,15.0,15.0,15.0,0],["2012-09-27",15.164999961853027,15.164999961853027,15.164999961853027,15.164999961853027,0],["2012-09-28",15.475000381469727,15.475000381469727,15.475000381469727,15.475000381469727,0],["2012-10-01",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2012-10-02",15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0],["2012-10-03",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2012-10-04",15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0],["2012-10-05",15.104999542236328,15.104999542236328,15.104999542236328,15.104999542236328,0],["2012-10-08",15.364999771118164,15.364999771118164,15.364999771118164,15.364999771118164,0],["2012-10-09",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["2012-10-10",15.024999618530273,15.024999618530273,15.024999618530273,15.024999618530273,0],["2012-10-11",14.975000381469727,14.975000381469727,14.975000381469727,14.975000381469727,0],["2012-10-12",15.024999618530273,15.024999618530273,15.024999618530273,15.024999618530273,0],["2012-10-15",15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0],["2012-10-16",14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0],["2012-10-17",15.135000228881836,15.135000228881836,15.135000228881836,15.135000228881836,0],["2012-10-18",14.925000190734863,14.925000190734863,14.925000190734863,14.925000190734863,0],["2012-10-19",15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0],["2012-10-22",14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0],["2012-10-23",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2012-10-24",15.055000305175781,15.055000305175781,15.055000305175781,15.055000305175781,0],["2012-10-25",14.914999961853027,14.914999961853027,14.914999961853027,14.914999961853027,0],["2012-10-26",14.795000076293945,14.795000076293945,14.795000076293945,14.795000076293945,0],["2012-10-31",14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,0],["2012-11-01",14.765000343322754,14.765000343322754,14.765000343322754,14.765000343322754,0],["2012-11-02",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2012-11-05",14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0],["2012-11-06",15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0],["2012-11-07",14.9350004196167,14.9350004196167,14.9350004196167,14.9350004196167,0],["2012-11-08",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2012-11-09",14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0],["2012-11-12",14.625,14.625,14.625,14.625,0],["2012-11-13",14.515000343322754,14.515000343322754,14.515000343322754,14.515000343322754,0],["2012-11-14",14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0],["2012-11-15",14.864999771118164,14.864999771118164,14.864999771118164,14.864999771118164,0],["2012-11-16",14.845000267028809,14.845000267028809,14.845000267028809,14.845000267028809,0],["2012-11-19",14.845000267028809,14.845000267028809,14.845000267028809,14.845000267028809,0],["2012-11-20",14.925000190734863,14.925000190734863,14.925000190734863,14.925000190734863,0],["2012-11-21",14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,0],["2012-11-23",15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0],["2012-11-26",14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0],["2012-11-27",15.085000038146973,15.085000038146973,15.085000038146973,15.085000038146973,0],["2012-11-28",15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,0],["2012-11-29",15.109999656677246,15.109999656677246,15.109999656677246,15.109999656677246,0],["2012-11-30",15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,0],["2012-12-03",15.375,15.375,15.375,15.375,0],["2012-12-04",15.40999984741211,15.40999984741211,15.40999984741211,15.40999984741211,0],["2012-12-05",15.555000305175781,15.555000305175781,15.555000305175781,15.555000305175781,0],["2012-12-06",15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0],["2012-12-07",15.265000343322754,15.265000343322754,15.265000343322754,15.265000343322754,0],["2012-12-10",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2012-12-11",15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0],["2012-12-12",15.345000267028809,15.345000267028809,15.345000267028809,15.345000267028809,0],["2012-12-13",15.5,15.5,15.5,15.5,0],["2012-12-14",15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0],["2012-12-17",15.204999923706055,15.204999923706055,15.204999923706055,15.204999923706055,0],["2012-12-18",15.154999732971191,15.154999732971191,15.154999732971191,15.154999732971191,0],["2012-12-19",15.194999694824219,15.194999694824219,15.194999694824219,15.194999694824219,0],["2012-12-20",15.274999618530273,15.274999618530273,15.274999618530273,15.274999618530273,0],["2012-12-21",15.204999923706055,15.204999923706055,15.204999923706055,15.204999923706055,0],["2012-12-24",15.345000267028809,15.345000267028809,15.345000267028809,15.345000267028809,0],["2012-12-26",15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0],["2012-12-27",14.994999885559082,14.994999885559082,14.994999885559082,14.994999885559082,0],["2012-12-28",14.954999923706055,14.954999923706055,14.954999923706055,14.954999923706055,0],["2012-12-31",14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0],["2013-01-02",14.755000114440918,14.755000114440918,14.755000114440918,14.755000114440918,0],["2013-01-03",14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0],["2013-01-04",15.029999732971191,15.029999732971191,15.029999732971191,15.029999732971191,0],["2013-01-07",14.975000381469727,14.975000381469727,14.975000381469727,14.975000381469727,0],["2013-01-08",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2013-01-09",15.0,15.0,15.0,15.0,0],["2013-01-10",14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0],["2013-01-11",15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0],["2013-01-14",14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0],["2013-01-15",15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0],["2013-01-16",15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0],["2013-01-17",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2013-01-18",15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0],["2013-01-22",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2013-01-23",15.305000305175781,15.305000305175781,15.305000305175781,15.305000305175781,0],["2013-01-24",15.28499984741211,15.28499984741211,15.28499984741211,15.28499984741211,0],["2013-01-25",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2013-01-28",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["2013-01-29",15.524999618530273,15.524999618530273,15.524999618530273,15.524999618530273,0],["2013-01-30",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2013-01-31",15.505000114440918,15.505000114440918,15.505000114440918,15.505000114440918,0],["2013-02-01",15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0],["2013-02-04",15.90999984741211,15.90999984741211,15.90999984741211,15.90999984741211,0],["2013-02-05",16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0],["2013-02-06",16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0],["2013-02-07",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2013-02-08",16.344999313354492,16.344999313354492,16.344999313354492,16.344999313354492,0],["2013-02-11",15.845000267028809,15.845000267028809,15.845000267028809,15.845000267028809,0],["2013-02-12",15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0],["2013-02-13",15.854999542236328,15.854999542236328,15.854999542236328,15.854999542236328,0],["2013-02-14",15.720000267028809,15.720000267028809,15.720000267028809,15.720000267028809,0],["2013-02-15",15.835000038146973,15.835000038146973,15.835000038146973,15.835000038146973,0],["2013-02-19",15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0],["2013-02-20",16.024999618530273,16.024999618530273,16.024999618530273,16.024999618530273,0],["2013-02-21",15.835000038146973,15.835000038146973,15.835000038146973,15.835000038146973,0],["2013-02-22",15.585000038146973,15.585000038146973,15.585000038146973,15.585000038146973,0],["2013-02-25",15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0],["2013-02-26",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2013-02-27",15.475000381469727,15.475000381469727,15.475000381469727,15.475000381469727,0],["2013-02-28",15.5,15.5,15.5,15.5,0],["2013-03-01",15.529999732971191,15.529999732971191,15.529999732971191,15.529999732971191,0],["2013-03-04",15.335000038146973,15.335000038146973,15.335000038146973,15.335000038146973,0],["2013-03-05",15.130000114440918,15.130000114440918,15.130000114440918,15.130000114440918,0],["2013-03-06",15.095000267028809,15.095000267028809,15.095000267028809,15.095000267028809,0],["2013-03-07",15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0],["2013-03-08",15.125,15.125,15.125,15.125,0],["2013-03-11",15.0,15.0,15.0,15.0,0],["2013-03-12",15.015000343322754,15.015000343322754,15.015000343322754,15.015000343322754,0],["2013-03-13",14.5649995803833,14.5649995803833,14.5649995803833,14.5649995803833,0],["2013-03-14",14.414999961853027,14.414999961853027,14.414999961853027,14.414999961853027,0],["2013-03-15",14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0],["2013-03-18",14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0],["2013-03-19",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["2013-03-20",14.654999732971191,14.654999732971191,14.654999732971191,14.654999732971191,0],["2013-03-21",14.78499984741211,14.78499984741211,14.78499984741211,14.78499984741211,0],["2013-03-22",14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0],["2013-03-25",14.925000190734863,14.925000190734863,14.925000190734863,14.925000190734863,0],["2013-03-26",14.994999885559082,14.994999885559082,14.994999885559082,14.994999885559082,0],["2013-03-27",15.329999923706055,15.329999923706055,15.329999923706055,15.329999923706055,0],["2013-03-28",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2013-04-01",15.265000343322754,15.265000343322754,15.265000343322754,15.265000343322754,0],["2013-04-02",15.765000343322754,15.765000343322754,15.765000343322754,15.765000343322754,0],["2013-04-03",15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0],["2013-04-04",15.664999961853027,15.664999961853027,15.664999961853027,15.664999961853027,0],["2013-04-05",15.494999885559082,15.494999885559082,15.494999885559082,15.494999885559082,0],["2013-04-08",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2013-04-09",15.704999923706055,15.704999923706055,15.704999923706055,15.704999923706055,0],["2013-04-10",15.675000190734863,15.675000190734863,15.675000190734863,15.675000190734863,0],["2013-04-11",15.765000343322754,15.765000343322754,15.765000343322754,15.765000343322754,0],["2013-04-12",15.819999694824219,15.819999694824219,15.819999694824219,15.819999694824219,0],["2013-04-15",15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0],["2013-04-16",15.604999542236328,15.604999542236328,15.604999542236328,15.604999542236328,0],["2013-04-17",15.529999732971191,15.529999732971191,15.529999732971191,15.529999732971191,0],["2013-04-18",15.375,15.375,15.375,15.375,0],["2013-04-19",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["2013-04-22",15.104999542236328,15.104999542236328,15.104999542236328,15.104999542236328,0],["2013-04-23",15.0649995803833,15.0649995803833,15.0649995803833,15.0649995803833,0],["2013-04-24",14.904999732971191,14.904999732971191,14.904999732971191,14.904999732971191,0],["2013-04-25",14.854999542236328,14.854999542236328,14.854999542236328,14.854999542236328,0],["2013-04-26",14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0],["2013-04-29",14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0],["2013-04-30",14.854999542236328,14.854999542236328,14.854999542236328,14.854999542236328,0],["2013-05-01",15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0],["2013-05-02",15.024999618530273,15.024999618530273,15.024999618530273,15.024999618530273,0],["2013-05-03",15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0],["2013-05-06",15.3149995803833,15.3149995803833,15.3149995803833,15.3149995803833,0],["2013-05-07",15.25,15.25,15.25,15.25,0],["2013-05-08",15.074999809265137,15.074999809265137,15.074999809265137,15.074999809265137,0],["2013-05-09",15.28499984741211,15.28499984741211,15.28499984741211,15.28499984741211,0],["2013-05-10",15.194999694824219,15.194999694824219,15.194999694824219,15.194999694824219,0],["2013-05-13",15.354999542236328,15.354999542236328,15.354999542236328,15.354999542236328,0],["2013-05-14",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["2013-05-15",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["2013-05-16",15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0],["2013-05-17",15.234999656677246,15.234999656677246,15.234999656677246,15.234999656677246,0],["2013-05-20",15.175000190734863,15.175000190734863,15.175000190734863,15.175000190734863,0],["2013-05-21",15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0],["2013-05-22",15.34000015258789,15.34000015258789,15.34000015258789,15.34000015258789,0],["2013-05-23",15.555000305175781,15.555000305175781,15.555000305175781,15.555000305175781,0],["2013-05-24",15.71500015258789,15.71500015258789,15.71500015258789,15.71500015258789,0],["2013-05-28",15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0],["2013-05-29",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["2013-05-30",15.164999961853027,15.164999961853027,15.164999961853027,15.164999961853027,0],["2013-05-31",15.295000076293945,15.295000076293945,15.295000076293945,15.295000076293945,0],["2013-06-03",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["2013-06-04",15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0],["2013-06-05",15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0],["2013-06-06",15.854999542236328,15.854999542236328,15.854999542236328,15.854999542236328,0],["2013-06-07",15.854999542236328,15.854999542236328,15.854999542236328,15.854999542236328,0],["2013-06-10",16.0,16.0,16.0,16.0,0],["2013-06-11",16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0],["2013-06-12",16.28499984741211,16.28499984741211,16.28499984741211,16.28499984741211,0],["2013-06-13",16.565000534057617,16.565000534057617,16.565000534057617,16.565000534057617,0],["2013-06-14",16.5049991607666,16.5049991607666,16.5049991607666,16.5049991607666,0],["2013-06-17",16.325000762939453,16.325000762939453,16.325000762939453,16.325000762939453,0],["2013-06-18",16.28499984741211,16.28499984741211,16.28499984741211,16.28499984741211,0],["2013-06-19",16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0],["2013-06-20",15.975000381469727,15.975000381469727,15.975000381469727,15.975000381469727,0],["2013-06-21",15.90999984741211,15.90999984741211,15.90999984741211,15.90999984741211,0],["2013-06-24",15.614999771118164,15.614999771118164,15.614999771118164,15.614999771118164,0],["2013-06-25",15.569999694824219,15.569999694824219,15.569999694824219,15.569999694824219,0],["2013-06-26",15.645000457763672,15.645000457763672,15.645000457763672,15.645000457763672,0],["2013-06-27",15.5,15.5,15.5,15.5,0],["2013-06-28",15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0],["2013-07-01",15.75,15.75,15.75,15.75,0],["2013-07-02",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["2013-07-03",15.390000343322754,15.390000343322754,15.390000343322754,15.390000343322754,0],["2013-07-05",15.175000190734863,15.175000190734863,15.175000190734863,15.175000190734863,0],["2013-07-08",15.024999618530273,15.024999618530273,15.024999618530273,15.024999618530273,0],["2013-07-09",15.414999961853027,15.414999961853027,15.414999961853027,15.414999961853027,0],["2013-07-10",15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0],["2013-07-11",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2013-07-12",15.5,15.5,15.5,15.5,0],["2013-07-15",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2013-07-16",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["2013-07-17",15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0],["2013-07-18",15.390000343322754,15.390000343322754,15.390000343322754,15.390000343322754,0],["2013-07-19",15.555000305175781,15.555000305175781,15.555000305175781,15.555000305175781,0],["2013-07-22",15.404999732971191,15.404999732971191,15.404999732971191,15.404999732971191,0],["2013-07-23",15.770000457763672,15.770000457763672,15.770000457763672,15.770000457763672,0],["2013-07-24",15.925000190734863,15.925000190734863,15.925000190734863,15.925000190734863,0],["2013-07-25",15.744999885559082,15.744999885559082,15.744999885559082,15.744999885559082,0],["2013-07-26",15.885000228881836,15.885000228881836,15.885000228881836,15.885000228881836,0],["2013-07-29",15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0],["2013-07-30",15.895000457763672,15.895000457763672,15.895000457763672,15.895000457763672,0],["2013-07-31",15.824999809265137,15.824999809265137,15.824999809265137,15.824999809265137,0],["2013-08-01",15.854999542236328,15.854999542236328,15.854999542236328,15.854999542236328,0],["2013-08-02",15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0],["2013-08-05",15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0],["2013-08-06",15.694999694824219,15.694999694824219,15.694999694824219,15.694999694824219,0],["2013-08-07",15.345000267028809,15.345000267028809,15.345000267028809,15.345000267028809,0],["2013-08-08",15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0],["2013-08-09",15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,0],["2013-08-12",15.015000343322754,15.015000343322754,15.015000343322754,15.015000343322754,0],["2013-08-13",15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0],["2013-08-14",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["2013-08-15",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2013-08-16",15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0],["2013-08-19",15.505000114440918,15.505000114440918,15.505000114440918,15.505000114440918,0],["2013-08-20",15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0],["2013-08-21",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2013-08-22",15.604999542236328,15.604999542236328,15.604999542236328,15.604999542236328,0],["2013-08-23",15.774999618530273,15.774999618530273,15.774999618530273,15.774999618530273,0],["2013-08-26",16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0],["2013-08-27",16.434999465942383,16.434999465942383,16.434999465942383,16.434999465942383,0],["2013-08-28",16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0],["2013-08-29",15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0],["2013-08-30",15.805000305175781,15.805000305175781,15.805000305175781,15.805000305175781,0],["2013-09-03",15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0],["2013-09-04",15.6850004196167,15.6850004196167,15.6850004196167,15.6850004196167,0],["2013-09-05",15.694999694824219,15.694999694824219,15.694999694824219,15.694999694824219,0],["2013-09-06",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2013-09-09",15.329999923706055,15.329999923706055,15.329999923706055,15.329999923706055,0],["2013-09-10",15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,0],["2013-09-11",15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0],["2013-09-12",15.604999542236328,15.604999542236328,15.604999542236328,15.604999542236328,0],["2013-09-13",16.145000457763672,16.145000457763672,16.145000457763672,16.145000457763672,0],["2013-09-16",15.5649995803833,15.5649995803833,15.5649995803833,15.5649995803833,0],["2013-09-17",15.529999732971191,15.529999732971191,15.529999732971191,15.529999732971191,0],["2013-09-18",15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0],["2013-09-19",15.680000305175781,15.680000305175781,15.680000305175781,15.680000305175781,0],["2013-09-20",15.545000076293945,15.545000076293945,15.545000076293945,15.545000076293945,0],["2013-09-23",15.53499984741211,15.53499984741211,15.53499984741211,15.53499984741211,0],["2013-09-24",15.484999656677246,15.484999656677246,15.484999656677246,15.484999656677246,0],["2013-09-25",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2013-09-26",15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0],["2013-09-27",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2013-09-30",15.130000114440918,15.130000114440918,15.130000114440918,15.130000114440918,0],["2013-10-01",14.975000381469727,14.975000381469727,14.975000381469727,14.975000381469727,0],["2013-10-02",14.975000381469727,14.975000381469727,14.975000381469727,14.975000381469727,0],["2013-10-03",14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0],["2013-10-04",14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0],["2013-10-07",14.824999809265137,14.824999809265137,14.824999809265137,14.824999809265137,0],["2013-10-08",14.755000114440918,14.755000114440918,14.755000114440918,14.755000114440918,0],["2013-10-09",15.125,15.125,15.125,15.125,0],["2013-10-10",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["2013-10-11",15.114999771118164,15.114999771118164,15.114999771118164,15.114999771118164,0],["2013-10-14",15.154999732971191,15.154999732971191,15.154999732971191,15.154999732971191,0],["2013-10-15",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2013-10-16",15.444999694824219,15.444999694824219,15.444999694824219,15.444999694824219,0],["2013-10-17",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2013-10-18",15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0],["2013-10-21",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["2013-10-22",15.28499984741211,15.28499984741211,15.28499984741211,15.28499984741211,0],["2013-10-23",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["2013-10-24",15.53499984741211,15.53499984741211,15.53499984741211,15.53499984741211,0],["2013-10-25",15.539999961853027,15.539999961853027,15.539999961853027,15.539999961853027,0],["2013-10-28",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2013-10-29",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2013-10-30",15.255000114440918,15.255000114440918,15.255000114440918,15.255000114440918,0],["2013-10-31",15.024999618530273,15.024999618530273,15.024999618530273,15.024999618530273,0],["2013-11-01",15.194999694824219,15.194999694824219,15.194999694824219,15.194999694824219,0],["2013-11-04",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["2013-11-05",15.354999542236328,15.354999542236328,15.354999542236328,15.354999542236328,0],["2013-11-06",15.545000076293945,15.545000076293945,15.545000076293945,15.545000076293945,0],["2013-11-07",15.680000305175781,15.680000305175781,15.680000305175781,15.680000305175781,0],["2013-11-08",15.845000267028809,15.845000267028809,15.845000267028809,15.845000267028809,0],["2013-11-11",15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0],["2013-11-12",15.680000305175781,15.680000305175781,15.680000305175781,15.680000305175781,0],["2013-11-13",15.75,15.75,15.75,15.75,0],["2013-11-14",15.975000381469727,15.975000381469727,15.975000381469727,15.975000381469727,0],["2013-11-15",15.765000343322754,15.765000343322754,15.765000343322754,15.765000343322754,0],["2013-11-18",15.845000267028809,15.845000267028809,15.845000267028809,15.845000267028809,0],["2013-11-19",15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0],["2013-11-20",15.6850004196167,15.6850004196167,15.6850004196167,15.6850004196167,0],["2013-11-21",15.8100004196167,15.8100004196167,15.8100004196167,15.8100004196167,0],["2013-11-22",15.71500015258789,15.71500015258789,15.71500015258789,15.71500015258789,0],["2013-11-25",15.805000305175781,15.805000305175781,15.805000305175781,15.805000305175781,0],["2013-11-26",15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0],["2013-11-27",15.835000038146973,15.835000038146973,15.835000038146973,15.835000038146973,0],["2013-11-29",15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0],["2013-12-02",15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0],["2013-12-03",15.930000305175781,15.930000305175781,15.930000305175781,15.930000305175781,0],["2013-12-04",15.904999732971191,15.904999732971191,15.904999732971191,15.904999732971191,0],["2013-12-05",15.654999732971191,15.654999732971191,15.654999732971191,15.654999732971191,0],["2013-12-06",15.545000076293945,15.545000076293945,15.545000076293945,15.545000076293945,0],["2013-12-09",15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0],["2013-12-10",15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0],["2013-12-11",15.475000381469727,15.475000381469727,15.475000381469727,15.475000381469727,0],["2013-12-12",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["2013-12-13",15.545000076293945,15.545000076293945,15.545000076293945,15.545000076293945,0],["2013-12-16",15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0],["2013-12-17",15.484999656677246,15.484999656677246,15.484999656677246,15.484999656677246,0],["2013-12-18",15.265000343322754,15.265000343322754,15.265000343322754,15.265000343322754,0],["2013-12-19",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2013-12-20",15.5,15.5,15.5,15.5,0],["2013-12-23",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2013-12-24",15.5,15.5,15.5,15.5,0],["2013-12-26",15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0],["2013-12-27",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2013-12-30",15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0],["2013-12-31",15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0],["2014-01-02",15.774999618530273,15.774999618530273,15.774999618530273,15.774999618530273,0],["2014-01-03",15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0],["2014-01-06",15.78499984741211,15.78499984741211,15.78499984741211,15.78499984741211,0],["2014-01-07",15.574999809265137,15.574999809265137,15.574999809265137,15.574999809265137,0],["2014-01-08",15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0],["2014-01-09",15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0],["2014-01-10",15.569999694824219,15.569999694824219,15.569999694824219,15.569999694824219,0],["2014-01-13",15.53499984741211,15.53499984741211,15.53499984741211,15.53499984741211,0],["2014-01-14",15.574999809265137,15.574999809265137,15.574999809265137,15.574999809265137,0],["2014-01-15",15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0],["2014-01-16",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2014-01-17",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2014-01-21",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2014-01-22",15.505000114440918,15.505000114440918,15.505000114440918,15.505000114440918,0],["2014-01-23",15.430000305175781,15.430000305175781,15.430000305175781,15.430000305175781,0],["2014-01-24",15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,0],["2014-01-27",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2014-01-28",15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0],["2014-01-29",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2014-01-30",15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,0],["2014-01-31",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2014-02-03",15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0],["2014-02-04",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2014-02-05",15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0],["2014-02-06",15.385000228881836,15.385000228881836,15.385000228881836,15.385000228881836,0],["2014-02-07",15.34000015258789,15.34000015258789,15.34000015258789,15.34000015258789,0],["2014-02-10",15.545000076293945,15.545000076293945,15.545000076293945,15.545000076293945,0],["2014-02-11",15.529999732971191,15.529999732971191,15.529999732971191,15.529999732971191,0],["2014-02-12",15.625,15.625,15.625,15.625,0],["2014-02-13",15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0],["2014-02-14",15.585000038146973,15.585000038146973,15.585000038146973,15.585000038146973,0],["2014-02-18",15.854999542236328,15.854999542236328,15.854999542236328,15.854999542236328,0],["2014-02-19",15.795000076293945,15.795000076293945,15.795000076293945,15.795000076293945,0],["2014-02-20",15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0],["2014-02-21",15.71500015258789,15.71500015258789,15.71500015258789,15.71500015258789,0],["2014-02-24",16.045000076293945,16.045000076293945,16.045000076293945,16.045000076293945,0],["2014-02-25",15.75,15.75,15.75,15.75,0],["2014-02-26",15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0],["2014-02-27",15.414999961853027,15.414999961853027,15.414999961853027,15.414999961853027,0],["2014-02-28",15.375,15.375,15.375,15.375,0],["2014-03-03",15.109999656677246,15.109999656677246,15.109999656677246,15.109999656677246,0],["2014-03-04",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["2014-03-05",15.069999694824219,15.069999694824219,15.069999694824219,15.069999694824219,0],["2014-03-06",15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,0],["2014-03-07",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2014-03-10",15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0],["2014-03-11",15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0],["2014-03-12",15.1850004196167,15.1850004196167,15.1850004196167,15.1850004196167,0],["2014-03-13",15.154999732971191,15.154999732971191,15.154999732971191,15.154999732971191,0],["2014-03-14",15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0],["2014-03-17",15.505000114440918,15.505000114440918,15.505000114440918,15.505000114440918,0],["2014-03-18",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2014-03-19",15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0],["2014-03-20",15.555000305175781,15.555000305175781,15.555000305175781,15.555000305175781,0],["2014-03-21",15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,0],["2014-03-24",15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0],["2014-03-25",15.335000038146973,15.335000038146973,15.335000038146973,15.335000038146973,0],["2014-03-26",15.390000343322754,15.390000343322754,15.390000343322754,15.390000343322754,0],["2014-03-27",15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0],["2014-03-28",15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0],["2014-03-31",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2014-04-01",15.6899995803833,15.6899995803833,15.6899995803833,15.6899995803833,0],["2014-04-02",15.654999732971191,15.654999732971191,15.654999732971191,15.654999732971191,0],["2014-04-03",15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0],["2014-04-04",15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0],["2014-04-07",15.59000015258789,15.59000015258789,15.59000015258789,15.59000015258789,0],["2014-04-08",15.574999809265137,15.574999809265137,15.574999809265137,15.574999809265137,0],["2014-04-09",15.505000114440918,15.505000114440918,15.505000114440918,15.505000114440918,0],["2014-04-10",15.635000228881836,15.635000228881836,15.635000228881836,15.635000228881836,0],["2014-04-11",15.654999732971191,15.654999732971191,15.654999732971191,15.654999732971191,0],["2014-04-14",15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0],["2014-04-15",15.40999984741211,15.40999984741211,15.40999984741211,15.40999984741211,0],["2014-04-16",15.385000228881836,15.385000228881836,15.385000228881836,15.385000228881836,0],["2014-04-17",15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0],["2014-04-21",15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,0],["2014-04-22",15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,0],["2014-04-23",15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0],["2014-04-24",15.404999732971191,15.404999732971191,15.404999732971191,15.404999732971191,0],["2014-04-25",15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0],["2014-04-28",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2014-04-29",15.625,15.625,15.625,15.625,0],["2014-04-30",15.614999771118164,15.614999771118164,15.614999771118164,15.614999771118164,0],["2014-05-01",15.645000457763672,15.645000457763672,15.645000457763672,15.645000457763672,0],["2014-05-02",15.5,15.5,15.5,15.5,0],["2014-05-05",15.524999618530273,15.524999618530273,15.524999618530273,15.524999618530273,0],["2014-05-06",15.5649995803833,15.5649995803833,15.5649995803833,15.5649995803833,0],["2014-05-07",15.404999732971191,15.404999732971191,15.404999732971191,15.404999732971191,0],["2014-05-08",15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0],["2014-05-09",15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0],["2014-05-12",15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0],["2014-05-13",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["2014-05-14",15.204999923706055,15.204999923706055,15.204999923706055,15.204999923706055,0],["2014-05-15",15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0],["2014-05-16",15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0],["2014-05-19",15.324999809265137,15.324999809265137,15.324999809265137,15.324999809265137,0],["2014-05-20",15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0],["2014-05-21",15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,0],["2014-05-22",15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0],["2014-05-23",15.244999885559082,15.244999885559082,15.244999885559082,15.244999885559082,0],["2014-05-27",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["2014-05-28",15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0],["2014-05-29",15.024999618530273,15.024999618530273,15.024999618530273,15.024999618530273,0],["2014-05-30",14.984999656677246,14.984999656677246,14.984999656677246,14.984999656677246,0],["2014-06-02",14.864999771118164,14.864999771118164,14.864999771118164,14.864999771118164,0],["2014-06-03",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2014-06-04",14.225000381469727,14.225000381469727,14.225000381469727,14.225000381469727,0],["2014-06-05",14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0],["2014-06-06",14.175000190734863,14.175000190734863,14.175000190734863,14.175000190734863,0],["2014-06-09",14.145000457763672,14.145000457763672,14.145000457763672,14.145000457763672,0],["2014-06-10",14.03499984741211,14.03499984741211,14.03499984741211,14.03499984741211,0],["2014-06-11",14.125,14.125,14.125,14.125,0],["2014-06-12",14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0],["2014-06-13",14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0],["2014-06-16",14.664999961853027,14.664999961853027,14.664999961853027,14.664999961853027,0],["2014-06-17",14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0],["2014-06-18",14.78499984741211,14.78499984741211,14.78499984741211,14.78499984741211,0],["2014-06-19",14.6899995803833,14.6899995803833,14.6899995803833,14.6899995803833,0],["2014-06-20",14.635000228881836,14.635000228881836,14.635000228881836,14.635000228881836,0],["2014-06-23",14.625,14.625,14.625,14.625,0],["2014-06-24",14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0],["2014-06-25",14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0],["2014-06-26",14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0],["2014-06-27",14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0],["2014-06-30",14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0],["2014-07-01",14.5,14.5,14.5,14.5,0],["2014-07-02",14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0],["2014-07-03",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2014-07-07",14.614999771118164,14.614999771118164,14.614999771118164,14.614999771118164,0],["2014-07-08",14.845000267028809,14.845000267028809,14.845000267028809,14.845000267028809,0],["2014-07-09",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2014-07-10",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2014-07-11",14.5,14.5,14.5,14.5,0],["2014-07-14",14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0],["2014-07-15",12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0],["2014-07-16",12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0],["2014-07-17",13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0],["2014-07-18",13.125,13.125,13.125,13.125,0],["2014-07-21",12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0],["2014-07-22",13.164999961853027,13.164999961853027,13.164999961853027,13.164999961853027,0],["2014-07-23",13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0],["2014-07-24",13.085000038146973,13.085000038146973,13.085000038146973,13.085000038146973,0],["2014-07-25",12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0],["2014-07-28",12.925000190734863,12.925000190734863,12.925000190734863,12.925000190734863,0],["2014-07-29",13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,0],["2014-07-30",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2014-07-31",12.984999656677246,12.984999656677246,12.984999656677246,12.984999656677246,0],["2014-08-01",12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0],["2014-08-04",12.824999809265137,12.824999809265137,12.824999809265137,12.824999809265137,0],["2014-08-05",12.675000190734863,12.675000190734863,12.675000190734863,12.675000190734863,0],["2014-08-06",12.625,12.625,12.625,12.625,0],["2014-08-07",12.734999656677246,12.734999656677246,12.734999656677246,12.734999656677246,0],["2014-08-08",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2014-08-11",12.625,12.625,12.625,12.625,0],["2014-08-12",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2014-08-13",12.654999732971191,12.654999732971191,12.654999732971191,12.654999732971191,0],["2014-08-14",12.854999542236328,12.854999542236328,12.854999542236328,12.854999542236328,0],["2014-08-15",12.904999732971191,12.904999732971191,12.904999732971191,12.904999732971191,0],["2014-08-18",13.145000457763672,13.145000457763672,13.145000457763672,13.145000457763672,0],["2014-08-19",13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0],["2014-08-20",13.109999656677246,13.109999656677246,13.109999656677246,13.109999656677246,0],["2014-08-21",12.824999809265137,12.824999809265137,12.824999809265137,12.824999809265137,0],["2014-08-22",12.824999809265137,12.824999809265137,12.824999809265137,12.824999809265137,0],["2014-08-25",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2014-08-26",12.854999542236328,12.854999542236328,12.854999542236328,12.854999542236328,0],["2014-08-27",12.795000076293945,12.795000076293945,12.795000076293945,12.795000076293945,0],["2014-08-28",12.6850004196167,12.6850004196167,12.6850004196167,12.6850004196167,0],["2014-08-29",12.585000038146973,12.585000038146973,12.585000038146973,12.585000038146973,0],["2014-09-02",12.524999618530273,12.524999618530273,12.524999618530273,12.524999618530273,0],["2014-09-03",12.425000190734863,12.425000190734863,12.425000190734863,12.425000190734863,0],["2014-09-04",12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0],["2014-09-05",12.375,12.375,12.375,12.375,0],["2014-09-08",12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0],["2014-09-09",12.25,12.25,12.25,12.25,0],["2014-09-10",12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0],["2014-09-11",12.324999809265137,12.324999809265137,12.324999809265137,12.324999809265137,0],["2014-09-12",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2014-09-15",12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0],["2014-09-16",12.71500015258789,12.71500015258789,12.71500015258789,12.71500015258789,0],["2014-09-17",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2014-09-18",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2014-09-19",12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0],["2014-09-22",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2014-09-23",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2014-09-24",12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,0],["2014-09-25",12.704999923706055,12.704999923706055,12.704999923706055,12.704999923706055,0],["2014-09-26",12.8149995803833,12.8149995803833,12.8149995803833,12.8149995803833,0],["2014-09-29",12.734999656677246,12.734999656677246,12.734999656677246,12.734999656677246,0],["2014-09-30",12.744999885559082,12.744999885559082,12.744999885559082,12.744999885559082,0],["2014-10-01",12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0],["2014-10-02",12.555000305175781,12.555000305175781,12.555000305175781,12.555000305175781,0],["2014-10-03",12.585000038146973,12.585000038146973,12.585000038146973,12.585000038146973,0],["2014-10-06",12.704999923706055,12.704999923706055,12.704999923706055,12.704999923706055,0],["2014-10-07",12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0],["2014-10-08",12.625,12.625,12.625,12.625,0],["2014-10-09",12.595000267028809,12.595000267028809,12.595000267028809,12.595000267028809,0],["2014-10-10",12.585000038146973,12.585000038146973,12.585000038146973,12.585000038146973,0],["2014-10-13",12.630000114440918,12.630000114440918,12.630000114440918,12.630000114440918,0],["2014-10-14",12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0],["2014-10-15",12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0],["2014-10-16",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2014-10-17",12.545000076293945,12.545000076293945,12.545000076293945,12.545000076293945,0],["2014-10-20",12.5,12.5,12.5,12.5,0],["2014-10-21",12.555000305175781,12.555000305175781,12.555000305175781,12.555000305175781,0],["2014-10-22",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2014-10-23",12.364999771118164,12.364999771118164,12.364999771118164,12.364999771118164,0],["2014-10-24",12.404999732971191,12.404999732971191,12.404999732971191,12.404999732971191,0],["2014-10-27",12.234999656677246,12.234999656677246,12.234999656677246,12.234999656677246,0],["2014-10-28",12.055000305175781,12.055000305175781,12.055000305175781,12.055000305175781,0],["2014-10-29",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2014-10-30",11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,0],["2014-10-31",12.005000114440918,12.005000114440918,12.005000114440918,12.005000114440918,0],["2014-11-03",12.055000305175781,12.055000305175781,12.055000305175781,12.055000305175781,0],["2014-11-04",12.164999961853027,12.164999961853027,12.164999961853027,12.164999961853027,0],["2014-11-05",12.154999732971191,12.154999732971191,12.154999732971191,12.154999732971191,0],["2014-11-06",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2014-11-07",11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,0],["2014-11-10",11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0],["2014-11-11",11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0],["2014-11-12",11.78499984741211,11.78499984741211,11.78499984741211,11.78499984741211,0],["2014-11-13",11.71500015258789,11.71500015258789,11.71500015258789,11.71500015258789,0],["2014-11-14",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2014-11-17",11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,0],["2014-11-18",12.0,12.0,12.0,12.0,0],["2014-11-19",12.404999732971191,12.404999732971191,12.404999732971191,12.404999732971191,0],["2014-11-20",12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0],["2014-11-21",12.595000267028809,12.595000267028809,12.595000267028809,12.595000267028809,0],["2014-11-24",12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0],["2014-11-25",12.369999885559082,12.369999885559082,12.369999885559082,12.369999885559082,0],["2014-11-26",12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0],["2014-11-28",12.335000038146973,12.335000038146973,12.335000038146973,12.335000038146973,0],["2014-12-01",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2014-12-02",12.1850004196167,12.1850004196167,12.1850004196167,12.1850004196167,0],["2014-12-03",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2014-12-04",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2014-12-05",12.0649995803833,12.0649995803833,12.0649995803833,12.0649995803833,0],["2014-12-08",12.045000076293945,12.045000076293945,12.045000076293945,12.045000076293945,0],["2014-12-09",12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,0],["2014-12-10",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2014-12-11",12.085000038146973,12.085000038146973,12.085000038146973,12.085000038146973,0],["2014-12-12",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2014-12-15",12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0],["2014-12-16",12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0],["2014-12-17",12.114999771118164,12.114999771118164,12.114999771118164,12.114999771118164,0],["2014-12-18",12.109999656677246,12.109999656677246,12.109999656677246,12.109999656677246,0],["2014-12-19",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2014-12-22",12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0],["2014-12-23",12.1850004196167,12.1850004196167,12.1850004196167,12.1850004196167,0],["2014-12-24",12.125,12.125,12.125,12.125,0],["2014-12-26",12.164999961853027,12.164999961853027,12.164999961853027,12.164999961853027,0],["2014-12-29",11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0],["2014-12-30",11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0],["2014-12-31",11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,0],["2015-01-02",11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0],["2015-01-05",11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,0],["2015-01-06",11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,0],["2015-01-07",11.40999984741211,11.40999984741211,11.40999984741211,11.40999984741211,0],["2015-01-08",11.295000076293945,11.295000076293945,11.295000076293945,11.295000076293945,0],["2015-01-09",11.324999809265137,11.324999809265137,11.324999809265137,11.324999809265137,0],["2015-01-12",11.244999885559082,11.244999885559082,11.244999885559082,11.244999885559082,0],["2015-01-13",11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0],["2015-01-14",10.984999656677246,10.984999656677246,10.984999656677246,10.984999656677246,0],["2015-01-15",11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,0],["2015-01-16",11.324999809265137,11.324999809265137,11.324999809265137,11.324999809265137,0],["2015-01-20",11.265000343322754,11.265000343322754,11.265000343322754,11.265000343322754,0],["2015-01-21",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2015-01-22",11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0],["2015-01-23",11.010000228881836,11.010000228881836,11.010000228881836,11.010000228881836,0],["2015-01-26",10.885000228881836,10.885000228881836,10.885000228881836,10.885000228881836,0],["2015-01-27",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2015-01-28",10.734999656677246,10.734999656677246,10.734999656677246,10.734999656677246,0],["2015-01-29",10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0],["2015-01-30",10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0],["2015-02-02",10.305000305175781,10.305000305175781,10.305000305175781,10.305000305175781,0],["2015-02-03",10.385000228881836,10.385000228881836,10.385000228881836,10.385000228881836,0],["2015-02-04",10.25,10.25,10.25,10.25,0],["2015-02-05",10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0],["2015-02-06",10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0],["2015-02-09",10.4350004196167,10.4350004196167,10.4350004196167,10.4350004196167,0],["2015-02-10",10.234999656677246,10.234999656677246,10.234999656677246,10.234999656677246,0],["2015-02-11",10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0],["2015-02-12",10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0],["2015-02-13",10.524999618530273,10.524999618530273,10.524999618530273,10.524999618530273,0],["2015-02-17",10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0],["2015-02-18",10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,0],["2015-02-19",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2015-02-20",10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,0],["2015-02-23",10.46500015258789,10.46500015258789,10.46500015258789,10.46500015258789,0],["2015-02-24",10.444999694824219,10.444999694824219,10.444999694824219,10.444999694824219,0],["2015-02-25",10.494999885559082,10.494999885559082,10.494999885559082,10.494999885559082,0],["2015-02-26",10.385000228881836,10.385000228881836,10.385000228881836,10.385000228881836,0],["2015-02-27",10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0],["2015-03-02",10.53499984741211,10.53499984741211,10.53499984741211,10.53499984741211,0],["2015-03-03",10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0],["2015-03-04",10.46500015258789,10.46500015258789,10.46500015258789,10.46500015258789,0],["2015-03-05",10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0],["2015-03-06",10.234999656677246,10.234999656677246,10.234999656677246,10.234999656677246,0],["2015-03-09",10.305000305175781,10.305000305175781,10.305000305175781,10.305000305175781,0],["2015-03-10",10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,0],["2015-03-11",10.505000114440918,10.505000114440918,10.505000114440918,10.505000114440918,0],["2015-03-12",10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0],["2015-03-13",10.4350004196167,10.4350004196167,10.4350004196167,10.4350004196167,0],["2015-03-16",10.524999618530273,10.524999618530273,10.524999618530273,10.524999618530273,0],["2015-03-17",10.625,10.625,10.625,10.625,0],["2015-03-18",11.045000076293945,11.045000076293945,11.045000076293945,11.045000076293945,0],["2015-03-19",10.925000190734863,10.925000190734863,10.925000190734863,10.925000190734863,0],["2015-03-20",10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,0],["2015-03-23",11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,0],["2015-03-24",11.125,11.125,11.125,11.125,0],["2015-03-25",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2015-03-26",11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,0],["2015-03-27",10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,0],["2015-03-30",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2015-03-31",10.875,10.875,10.875,10.875,0],["2015-04-01",10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0],["2015-04-02",10.864999771118164,10.864999771118164,10.864999771118164,10.864999771118164,0],["2015-04-06",10.824999809265137,10.824999809265137,10.824999809265137,10.824999809265137,0],["2015-04-07",10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0],["2015-04-08",10.574999809265137,10.574999809265137,10.574999809265137,10.574999809265137,0],["2015-04-09",10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0],["2015-04-10",10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0],["2015-04-13",10.104999542236328,10.104999542236328,10.104999542236328,10.104999542236328,0],["2015-04-14",10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0],["2015-04-15",10.095000267028809,10.095000267028809,10.095000267028809,10.095000267028809,0],["2015-04-16",9.96500015258789,9.96500015258789,9.96500015258789,9.96500015258789,0],["2015-04-17",9.904999732971191,9.904999732971191,9.904999732971191,9.904999732971191,0],["2015-04-20",9.774999618530273,9.774999618530273,9.774999618530273,9.774999618530273,0],["2015-04-21",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2015-04-22",10.154999732971191,10.154999732971191,10.154999732971191,10.154999732971191,0],["2015-04-23",10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0],["2015-04-24",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2015-04-27",9.854999542236328,9.854999542236328,9.854999542236328,9.854999542236328,0],["2015-04-28",9.96500015258789,9.96500015258789,9.96500015258789,9.96500015258789,0],["2015-04-29",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2015-04-30",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2015-05-01",9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0],["2015-05-04",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2015-05-05",9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0],["2015-05-06",9.545000076293945,9.545000076293945,9.545000076293945,9.545000076293945,0],["2015-05-07",9.46500015258789,9.46500015258789,9.46500015258789,9.46500015258789,0],["2015-05-08",9.505000114440918,9.505000114440918,9.505000114440918,9.505000114440918,0],["2015-05-11",9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0],["2015-05-12",9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0],["2015-05-13",9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0],["2015-05-14",9.364999771118164,9.364999771118164,9.364999771118164,9.364999771118164,0],["2015-05-15",9.574999809265137,9.574999809265137,9.574999809265137,9.574999809265137,0],["2015-05-18",9.795000076293945,9.795000076293945,9.795000076293945,9.795000076293945,0],["2015-05-19",9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0],["2015-05-20",9.569999694824219,9.569999694824219,9.569999694824219,9.569999694824219,0],["2015-05-21",9.614999771118164,9.614999771118164,9.614999771118164,9.614999771118164,0],["2015-05-22",9.430000305175781,9.430000305175781,9.430000305175781,9.430000305175781,0],["2015-05-26",9.420000076293945,9.420000076293945,9.420000076293945,9.420000076293945,0],["2015-05-27",9.430000305175781,9.430000305175781,9.430000305175781,9.430000305175781,0],["2015-05-28",9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0],["2015-05-29",9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0],["2015-06-01",9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0],["2015-06-02",9.774999618530273,9.774999618530273,9.774999618530273,9.774999618530273,0],["2015-06-03",9.864999771118164,9.864999771118164,9.864999771118164,9.864999771118164,0],["2015-06-04",9.925000190734863,9.925000190734863,9.925000190734863,9.925000190734863,0],["2015-06-05",9.805000305175781,9.805000305175781,9.805000305175781,9.805000305175781,0],["2015-06-08",9.944999694824219,9.944999694824219,9.944999694824219,9.944999694824219,0],["2015-06-09",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2015-06-10",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2015-06-11",9.795000076293945,9.795000076293945,9.795000076293945,9.795000076293945,0],["2015-06-12",9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0],["2015-06-15",9.774999618530273,9.774999618530273,9.774999618530273,9.774999618530273,0],["2015-06-16",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2015-06-17",9.729999542236328,9.729999542236328,9.729999542236328,9.729999542236328,0],["2015-06-18",9.8149995803833,9.8149995803833,9.8149995803833,9.8149995803833,0],["2015-06-19",9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0],["2015-06-22",9.845000267028809,9.845000267028809,9.845000267028809,9.845000267028809,0],["2015-06-23",9.835000038146973,9.835000038146973,9.835000038146973,9.835000038146973,0],["2015-06-24",10.125,10.125,10.125,10.125,0],["2015-06-25",10.045000076293945,10.045000076293945,10.045000076293945,10.045000076293945,0],["2015-06-26",9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0],["2015-06-29",9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,0],["2015-06-30",10.164999961853027,10.164999961853027,10.164999961853027,10.164999961853027,0],["2015-07-01",10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0],["2015-07-02",10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0],["2015-07-06",10.5649995803833,10.5649995803833,10.5649995803833,10.5649995803833,0],["2015-07-07",10.645000457763672,10.645000457763672,10.645000457763672,10.645000457763672,0],["2015-07-08",10.765000343322754,10.765000343322754,10.765000343322754,10.765000343322754,0],["2015-07-09",10.8149995803833,10.8149995803833,10.8149995803833,10.8149995803833,0],["2015-07-10",10.854999542236328,10.854999542236328,10.854999542236328,10.854999542236328,0],["2015-07-13",10.704999923706055,10.704999923706055,10.704999923706055,10.704999923706055,0],["2015-07-14",10.904999732971191,10.904999732971191,10.904999732971191,10.904999732971191,0],["2015-07-15",11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0],["2015-07-16",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2015-07-17",10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,0],["2015-07-20",10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0],["2015-07-21",11.005000114440918,11.005000114440918,11.005000114440918,11.005000114440918,0],["2015-07-22",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2015-07-23",11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,0],["2015-07-24",11.045000076293945,11.045000076293945,11.045000076293945,11.045000076293945,0],["2015-07-27",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2015-07-28",10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0],["2015-07-29",11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0],["2015-07-30",11.4350004196167,11.4350004196167,11.4350004196167,11.4350004196167,0],["2015-07-31",11.515000343322754,11.515000343322754,11.515000343322754,11.515000343322754,0],["2015-08-03",11.395000457763672,11.395000457763672,11.395000457763672,11.395000457763672,0],["2015-08-04",11.454999923706055,11.454999923706055,11.454999923706055,11.454999923706055,0],["2015-08-05",11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,0],["2015-08-06",11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0],["2015-08-07",11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0],["2015-08-10",11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0],["2015-08-11",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2015-08-12",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2015-08-13",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2015-08-14",11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0],["2015-08-17",11.994999885559082,11.994999885559082,11.994999885559082,11.994999885559082,0],["2015-08-18",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2015-08-19",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2015-08-20",11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0],["2015-08-21",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2015-08-24",11.395000457763672,11.395000457763672,11.395000457763672,11.395000457763672,0],["2015-08-25",11.345000267028809,11.345000267028809,11.345000267028809,11.345000267028809,0],["2015-08-26",11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,0],["2015-08-27",11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0],["2015-08-28",11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0],["2015-08-31",11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0],["2015-09-01",11.595000267028809,11.595000267028809,11.595000267028809,11.595000267028809,0],["2015-09-02",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2015-09-03",11.795000076293945,11.795000076293945,11.795000076293945,11.795000076293945,0],["2015-09-04",11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0],["2015-09-08",12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0],["2015-09-09",12.21500015258789,12.21500015258789,12.21500015258789,12.21500015258789,0],["2015-09-10",12.4350004196167,12.4350004196167,12.4350004196167,12.4350004196167,0],["2015-09-11",12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0],["2015-09-14",12.78499984741211,12.78499984741211,12.78499984741211,12.78499984741211,0],["2015-09-15",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2015-09-16",12.864999771118164,12.864999771118164,12.864999771118164,12.864999771118164,0],["2015-09-17",12.895000457763672,12.895000457763672,12.895000457763672,12.895000457763672,0],["2015-09-18",12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0],["2015-09-21",12.805000305175781,12.805000305175781,12.805000305175781,12.805000305175781,0],["2015-09-22",12.744999885559082,12.744999885559082,12.744999885559082,12.744999885559082,0],["2015-09-23",12.90999984741211,12.90999984741211,12.90999984741211,12.90999984741211,0],["2015-09-24",13.015000343322754,13.015000343322754,13.015000343322754,13.015000343322754,0],["2015-09-25",13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,0],["2015-09-28",13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0],["2015-09-29",13.324999809265137,13.324999809265137,13.324999809265137,13.324999809265137,0],["2015-09-30",13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0],["2015-10-01",13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0],["2015-10-02",13.25,13.25,13.25,13.25,0],["2015-10-05",13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0],["2015-10-06",13.364999771118164,13.364999771118164,13.364999771118164,13.364999771118164,0],["2015-10-07",13.324999809265137,13.324999809265137,13.324999809265137,13.324999809265137,0],["2015-10-08",12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0],["2015-10-09",12.994999885559082,12.994999885559082,12.994999885559082,12.994999885559082,0],["2015-10-12",12.885000228881836,12.885000228881836,12.885000228881836,12.885000228881836,0],["2015-10-13",12.595000267028809,12.595000267028809,12.595000267028809,12.595000267028809,0],["2015-10-14",12.145000457763672,12.145000457763672,12.145000457763672,12.145000457763672,0],["2015-10-15",12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0],["2015-10-16",12.109999656677246,12.109999656677246,12.109999656677246,12.109999656677246,0],["2015-10-19",12.104999542236328,12.104999542236328,12.104999542236328,12.104999542236328,0],["2015-10-20",12.175000190734863,12.175000190734863,12.175000190734863,12.175000190734863,0],["2015-10-21",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2015-10-22",12.135000228881836,12.135000228881836,12.135000228881836,12.135000228881836,0],["2015-10-23",11.854999542236328,11.854999542236328,11.854999542236328,11.854999542236328,0],["2015-10-26",11.654999732971191,11.654999732971191,11.654999732971191,11.654999732971191,0],["2015-10-27",11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0],["2015-10-28",11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0],["2015-10-29",11.53499984741211,11.53499984741211,11.53499984741211,11.53499984741211,0],["2015-10-30",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2015-11-02",11.885000228881836,11.885000228881836,11.885000228881836,11.885000228881836,0],["2015-11-03",11.895000457763672,11.895000457763672,11.895000457763672,11.895000457763672,0],["2015-11-04",12.170000076293945,12.170000076293945,12.170000076293945,12.170000076293945,0],["2015-11-05",12.1899995803833,12.1899995803833,12.1899995803833,12.1899995803833,0],["2015-11-06",12.1850004196167,12.1850004196167,12.1850004196167,12.1850004196167,0],["2015-11-09",11.795000076293945,11.795000076293945,11.795000076293945,11.795000076293945,0],["2015-11-10",11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0],["2015-11-11",11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0],["2015-11-12",12.109999656677246,12.109999656677246,12.109999656677246,12.109999656677246,0],["2015-11-13",11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0],["2015-11-16",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2015-11-17",12.0649995803833,12.0649995803833,12.0649995803833,12.0649995803833,0],["2015-11-18",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2015-11-19",11.845000267028809,11.845000267028809,11.845000267028809,11.845000267028809,0],["2015-11-20",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2015-11-23",12.104999542236328,12.104999542236328,12.104999542236328,12.104999542236328,0],["2015-11-24",12.1899995803833,12.1899995803833,12.1899995803833,12.1899995803833,0],["2015-11-25",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2015-11-27",11.954999923706055,11.954999923706055,11.954999923706055,11.954999923706055,0],["2015-11-30",11.904999732971191,11.904999732971191,11.904999732971191,11.904999732971191,0],["2015-12-01",11.71500015258789,11.71500015258789,11.71500015258789,11.71500015258789,0],["2015-12-02",11.395000457763672,11.395000457763672,11.395000457763672,11.395000457763672,0],["2015-12-03",11.234999656677246,11.234999656677246,11.234999656677246,11.234999656677246,0],["2015-12-04",11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0],["2015-12-07",10.875,10.875,10.875,10.875,0],["2015-12-08",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2015-12-09",11.005000114440918,11.005000114440918,11.005000114440918,11.005000114440918,0],["2015-12-10",11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,0],["2015-12-11",11.055000305175781,11.055000305175781,11.055000305175781,11.055000305175781,0],["2015-12-14",10.984999656677246,10.984999656677246,10.984999656677246,10.984999656677246,0],["2015-12-15",10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0],["2015-12-16",10.954999923706055,10.954999923706055,10.954999923706055,10.954999923706055,0],["2015-12-17",11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,0],["2015-12-18",11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0],["2015-12-21",10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,0],["2015-12-22",10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,0],["2015-12-23",10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0],["2015-12-24",10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0],["2015-12-28",11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0],["2015-12-29",11.664999961853027,11.664999961853027,11.664999961853027,11.664999961853027,0],["2015-12-30",11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,0],["2015-12-31",11.5649995803833,11.5649995803833,11.5649995803833,11.5649995803833,0],["2016-01-04",11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0],["2016-01-05",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2016-01-06",11.574999809265137,11.574999809265137,11.574999809265137,11.574999809265137,0],["2016-01-07",11.385000228881836,11.385000228881836,11.385000228881836,11.385000228881836,0],["2016-01-08",11.614999771118164,11.614999771118164,11.614999771118164,11.614999771118164,0],["2016-01-11",11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,0],["2016-01-12",11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,0],["2016-01-13",11.074999809265137,11.074999809265137,11.074999809265137,11.074999809265137,0],["2016-01-14",10.854999542236328,10.854999542236328,10.854999542236328,10.854999542236328,0],["2016-01-15",10.664999961853027,10.664999961853027,10.664999961853027,10.664999961853027,0],["2016-01-19",10.875,10.875,10.875,10.875,0],["2016-01-20",10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0],["2016-01-21",10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0],["2016-01-22",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2016-01-25",11.010000228881836,11.010000228881836,11.010000228881836,11.010000228881836,0],["2016-01-26",11.074999809265137,11.074999809265137,11.074999809265137,11.074999809265137,0],["2016-01-27",11.265000343322754,11.265000343322754,11.265000343322754,11.265000343322754,0],["2016-01-28",11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,0],["2016-01-29",11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0],["2016-02-01",11.005000114440918,11.005000114440918,11.005000114440918,11.005000114440918,0],["2016-02-02",11.175000190734863,11.175000190734863,11.175000190734863,11.175000190734863,0],["2016-02-03",11.135000228881836,11.135000228881836,11.135000228881836,11.135000228881836,0],["2016-02-04",11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0],["2016-02-05",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2016-02-08",10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,0],["2016-02-09",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2016-02-10",11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0],["2016-02-11",11.015000343322754,11.015000343322754,11.015000343322754,11.015000343322754,0],["2016-02-12",10.765000343322754,10.765000343322754,10.765000343322754,10.765000343322754,0],["2016-02-16",10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0],["2016-02-17",11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0],["2016-02-18",10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0],["2016-02-19",11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0],["2016-02-22",10.704999923706055,10.704999923706055,10.704999923706055,10.704999923706055,0],["2016-02-23",10.595000267028809,10.595000267028809,10.595000267028809,10.595000267028809,0],["2016-02-24",10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0],["2016-02-25",10.4350004196167,10.4350004196167,10.4350004196167,10.4350004196167,0],["2016-02-26",10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0],["2016-02-29",10.494999885559082,10.494999885559082,10.494999885559082,10.494999885559082,0],["2016-03-01",10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0],["2016-03-02",10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0],["2016-03-03",10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0],["2016-03-04",10.265000343322754,10.265000343322754,10.265000343322754,10.265000343322754,0],["2016-03-07",10.454999923706055,10.454999923706055,10.454999923706055,10.454999923706055,0],["2016-03-08",10.295000076293945,10.295000076293945,10.295000076293945,10.295000076293945,0],["2016-03-09",10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0],["2016-03-10",10.104999542236328,10.104999542236328,10.104999542236328,10.104999542236328,0],["2016-03-11",10.095000267028809,10.095000267028809,10.095000267028809,10.095000267028809,0],["2016-03-14",10.104999542236328,10.104999542236328,10.104999542236328,10.104999542236328,0],["2016-03-15",10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0],["2016-03-16",10.484999656677246,10.484999656677246,10.484999656677246,10.484999656677246,0],["2016-03-17",10.545000076293945,10.545000076293945,10.545000076293945,10.545000076293945,0],["2016-03-18",10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0],["2016-03-21",10.375,10.375,10.375,10.375,0],["2016-03-22",10.404999732971191,10.404999732971191,10.404999732971191,10.404999732971191,0],["2016-03-23",10.305000305175781,10.305000305175781,10.305000305175781,10.305000305175781,0],["2016-03-24",10.265000343322754,10.265000343322754,10.265000343322754,10.265000343322754,0],["2016-03-28",10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0],["2016-03-29",10.0649995803833,10.0649995803833,10.0649995803833,10.0649995803833,0],["2016-03-30",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2016-03-31",9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0],["2016-04-01",9.755000114440918,9.755000114440918,9.755000114440918,9.755000114440918,0],["2016-04-04",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2016-04-05",9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,0],["2016-04-06",9.744999885559082,9.744999885559082,9.744999885559082,9.744999885559082,0],["2016-04-07",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2016-04-08",9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0],["2016-04-11",9.845000267028809,9.845000267028809,9.845000267028809,9.845000267028809,0],["2016-04-12",9.78499984741211,9.78499984741211,9.78499984741211,9.78499984741211,0],["2016-04-13",9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0],["2016-04-14",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2016-04-15",10.3149995803833,10.3149995803833,10.3149995803833,10.3149995803833,0],["2016-04-18",10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0],["2016-04-19",10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0],["2016-04-20",10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0],["2016-04-21",10.664999961853027,10.664999961853027,10.664999961853027,10.664999961853027,0],["2016-04-22",10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0],["2016-04-25",10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,0],["2016-04-26",10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,0],["2016-04-27",10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,0],["2016-04-28",10.734999656677246,10.734999656677246,10.734999656677246,10.734999656677246,0],["2016-04-29",10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0],["2016-05-02",11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0],["2016-05-03",11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0],["2016-05-04",11.175000190734863,11.175000190734863,11.175000190734863,11.175000190734863,0],["2016-05-05",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2016-05-06",11.210000038146973,11.210000038146973,11.210000038146973,11.210000038146973,0],["2016-05-09",10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,0],["2016-05-10",11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0],["2016-05-11",11.265000343322754,11.265000343322754,11.265000343322754,11.265000343322754,0],["2016-05-12",11.595000267028809,11.595000267028809,11.595000267028809,11.595000267028809,0],["2016-05-13",11.484999656677246,11.484999656677246,11.484999656677246,11.484999656677246,0],["2016-05-16",11.930000305175781,11.930000305175781,11.930000305175781,11.930000305175781,0],["2016-05-17",12.109999656677246,12.109999656677246,12.109999656677246,12.109999656677246,0],["2016-05-18",12.145000457763672,12.145000457763672,12.145000457763672,12.145000457763672,0],["2016-05-19",11.845000267028809,11.845000267028809,11.845000267028809,11.845000267028809,0],["2016-05-20",11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0],["2016-05-23",11.614999771118164,11.614999771118164,11.614999771118164,11.614999771118164,0],["2016-05-24",11.569999694824219,11.569999694824219,11.569999694824219,11.569999694824219,0],["2016-05-25",11.234999656677246,11.234999656677246,11.234999656677246,11.234999656677246,0],["2016-05-26",11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0],["2016-05-27",10.765000343322754,10.765000343322754,10.765000343322754,10.765000343322754,0],["2016-05-31",10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0],["2016-06-01",10.994999885559082,10.994999885559082,10.994999885559082,10.994999885559082,0],["2016-06-02",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2016-06-03",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2016-06-06",11.704999923706055,11.704999923706055,11.704999923706055,11.704999923706055,0],["2016-06-07",11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0],["2016-06-08",11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,0],["2016-06-09",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2016-06-10",11.354999542236328,11.354999542236328,11.354999542236328,11.354999542236328,0],["2016-06-13",11.3149995803833,11.3149995803833,11.3149995803833,11.3149995803833,0],["2016-06-14",11.295000076293945,11.295000076293945,11.295000076293945,11.295000076293945,0],["2016-06-15",11.614999771118164,11.614999771118164,11.614999771118164,11.614999771118164,0],["2016-06-16",11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,0],["2016-06-17",11.295000076293945,11.295000076293945,11.295000076293945,11.295000076293945,0],["2016-06-20",11.104999542236328,11.104999542236328,11.104999542236328,11.104999542236328,0],["2016-06-21",11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,0],["2016-06-22",10.984999656677246,10.984999656677246,10.984999656677246,10.984999656677246,0],["2016-06-23",10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,0],["2016-06-24",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2016-06-27",10.845000267028809,10.845000267028809,10.845000267028809,10.845000267028809,0],["2016-06-28",10.675000190734863,10.675000190734863,10.675000190734863,10.675000190734863,0],["2016-06-29",10.645000457763672,10.645000457763672,10.645000457763672,10.645000457763672,0],["2016-06-30",10.505000114440918,10.505000114440918,10.505000114440918,10.505000114440918,0],["2016-07-01",10.364999771118164,10.364999771118164,10.364999771118164,10.364999771118164,0],["2016-07-05",10.28499984741211,10.28499984741211,10.28499984741211,10.28499984741211,0],["2016-07-06",10.5649995803833,10.5649995803833,10.5649995803833,10.5649995803833,0],["2016-07-07",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2016-07-08",10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0],["2016-07-11",10.75,10.75,10.75,10.75,0],["2016-07-12",10.734999656677246,10.734999656677246,10.734999656677246,10.734999656677246,0],["2016-07-13",10.484999656677246,10.484999656677246,10.484999656677246,10.484999656677246,0],["2016-07-14",10.375,10.375,10.375,10.375,0],["2016-07-15",10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0],["2016-07-18",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2016-07-19",10.78499984741211,10.78499984741211,10.78499984741211,10.78499984741211,0],["2016-07-20",10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,0],["2016-07-21",10.609999656677246,10.609999656677246,10.609999656677246,10.609999656677246,0],["2016-07-22",10.404999732971191,10.404999732971191,10.404999732971191,10.404999732971191,0],["2016-07-25",10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0],["2016-07-26",10.024999618530273,10.024999618530273,10.024999618530273,10.024999618530273,0],["2016-07-27",9.824999809265137,9.824999809265137,9.824999809265137,9.824999809265137,0],["2016-07-28",9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0],["2016-07-29",9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0],["2016-08-01",9.6850004196167,9.6850004196167,9.6850004196167,9.6850004196167,0],["2016-08-02",9.5649995803833,9.5649995803833,9.5649995803833,9.5649995803833,0],["2016-08-03",9.545000076293945,9.545000076293945,9.545000076293945,9.545000076293945,0],["2016-08-04",9.324999809265137,9.324999809265137,9.324999809265137,9.324999809265137,0],["2016-08-05",9.305000305175781,9.305000305175781,9.305000305175781,9.305000305175781,0],["2016-08-08",9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0],["2016-08-09",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2016-08-10",9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0],["2016-08-11",9.3149995803833,9.3149995803833,9.3149995803833,9.3149995803833,0],["2016-08-12",9.654999732971191,9.654999732971191,9.654999732971191,9.654999732971191,0],["2016-08-15",10.244999885559082,10.244999885559082,10.244999885559082,10.244999885559082,0],["2016-08-16",10.4350004196167,10.4350004196167,10.4350004196167,10.4350004196167,0],["2016-08-17",10.225000381469727,10.225000381469727,10.225000381469727,10.225000381469727,0],["2016-08-18",10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0],["2016-08-19",10.255000114440918,10.255000114440918,10.255000114440918,10.255000114440918,0],["2016-08-22",10.475000381469727,10.475000381469727,10.475000381469727,10.475000381469727,0],["2016-08-23",10.305000305175781,10.305000305175781,10.305000305175781,10.305000305175781,0],["2016-08-24",10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0],["2016-08-25",9.78499984741211,9.78499984741211,9.78499984741211,9.78499984741211,0],["2016-08-26",9.729999542236328,9.729999542236328,9.729999542236328,9.729999542236328,0],["2016-08-29",9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0],["2016-08-30",9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,0],["2016-08-31",9.194999694824219,9.194999694824219,9.194999694824219,9.194999694824219,0],["2016-09-01",9.204999923706055,9.204999923706055,9.204999923706055,9.204999923706055,0],["2016-09-02",9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0],["2016-09-06",9.385000228881836,9.385000228881836,9.385000228881836,9.385000228881836,0],["2016-09-07",9.335000038146973,9.335000038146973,9.335000038146973,9.335000038146973,0],["2016-09-08",9.305000305175781,9.305000305175781,9.305000305175781,9.305000305175781,0],["2016-09-09",9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0],["2016-09-12",9.505000114440918,9.505000114440918,9.505000114440918,9.505000114440918,0],["2016-09-13",9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0],["2016-09-14",9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,0],["2016-09-15",9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,0],["2016-09-16",9.8149995803833,9.8149995803833,9.8149995803833,9.8149995803833,0],["2016-09-19",9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0],["2016-09-20",9.895000457763672,9.895000457763672,9.895000457763672,9.895000457763672,0],["2016-09-21",9.675000190734863,9.675000190734863,9.675000190734863,9.675000190734863,0],["2016-09-22",9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0],["2016-09-23",9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0],["2016-09-26",9.675000190734863,9.675000190734863,9.675000190734863,9.675000190734863,0],["2016-09-27",9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0],["2016-09-28",9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0],["2016-09-29",9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0],["2016-09-30",9.885000228881836,9.885000228881836,9.885000228881836,9.885000228881836,0],["2016-10-03",10.0649995803833,10.0649995803833,10.0649995803833,10.0649995803833,0],["2016-10-04",10.095000267028809,10.095000267028809,10.095000267028809,10.095000267028809,0],["2016-10-05",10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0],["2016-10-06",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2016-10-07",10.095000267028809,10.095000267028809,10.095000267028809,10.095000267028809,0],["2016-10-11",10.395000457763672,10.395000457763672,10.395000457763672,10.395000457763672,0],["2016-10-12",10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0],["2016-10-13",10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0],["2016-10-14",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2016-10-17",10.404999732971191,10.404999732971191,10.404999732971191,10.404999732971191,0],["2016-10-18",10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0],["2016-10-19",10.404999732971191,10.404999732971191,10.404999732971191,10.404999732971191,0],["2016-10-20",10.324999809265137,10.324999809265137,10.324999809265137,10.324999809265137,0],["2016-10-21",10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,0],["2016-10-24",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2016-10-25",9.835000038146973,9.835000038146973,9.835000038146973,9.835000038146973,0],["2016-10-26",9.994999885559082,9.994999885559082,9.994999885559082,9.994999885559082,0],["2016-10-27",10.145000457763672,10.145000457763672,10.145000457763672,10.145000457763672,0],["2016-10-28",9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0],["2016-10-31",9.854999542236328,9.854999542236328,9.854999542236328,9.854999542236328,0],["2016-11-01",9.604999542236328,9.604999542236328,9.604999542236328,9.604999542236328,0],["2016-11-02",9.444999694824219,9.444999694824219,9.444999694824219,9.444999694824219,0],["2016-11-03",9.545000076293945,9.545000076293945,9.545000076293945,9.545000076293945,0],["2016-11-04",9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,0],["2016-11-07",9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,0],["2016-11-08",9.515000343322754,9.515000343322754,9.515000343322754,9.515000343322754,0],["2016-11-09",9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0],["2016-11-10",9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0],["2016-11-14",9.125,9.125,9.125,9.125,0],["2016-11-15",9.390000343322754,9.390000343322754,9.390000343322754,9.390000343322754,0],["2016-11-16",9.694999694824219,9.694999694824219,9.694999694824219,9.694999694824219,0],["2016-11-17",9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0],["2016-11-18",9.635000228881836,9.635000228881836,9.635000228881836,9.635000228881836,0],["2016-11-21",9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0],["2016-11-22",9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0],["2016-11-23",9.53499984741211,9.53499984741211,9.53499984741211,9.53499984741211,0],["2016-11-25",9.625,9.625,9.625,9.625,0],["2016-11-28",9.585000038146973,9.585000038146973,9.585000038146973,9.585000038146973,0],["2016-11-29",9.53499984741211,9.53499984741211,9.53499984741211,9.53499984741211,0],["2016-11-30",9.704999923706055,9.704999923706055,9.704999923706055,9.704999923706055,0],["2016-12-01",9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0],["2016-12-02",9.625,9.625,9.625,9.625,0],["2016-12-05",9.984999656677246,9.984999656677246,9.984999656677246,9.984999656677246,0],["2016-12-06",9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0],["2016-12-07",9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0],["2016-12-08",9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0],["2016-12-09",9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0],["2016-12-12",9.854999542236328,9.854999542236328,9.854999542236328,9.854999542236328,0],["2016-12-13",9.78499984741211,9.78499984741211,9.78499984741211,9.78499984741211,0],["2016-12-14",9.704999923706055,9.704999923706055,9.704999923706055,9.704999923706055,0],["2016-12-15",9.46500015258789,9.46500015258789,9.46500015258789,9.46500015258789,0],["2016-12-16",9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,0],["2016-12-19",9.475000381469727,9.475000381469727,9.475000381469727,9.475000381469727,0],["2016-12-20",9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,0],["2016-12-21",9.364999771118164,9.364999771118164,9.364999771118164,9.364999771118164,0],["2016-12-22",9.28499984741211,9.28499984741211,9.28499984741211,9.28499984741211,0],["2016-12-23",9.210000038146973,9.210000038146973,9.210000038146973,9.210000038146973,0],["2016-12-27",9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0],["2016-12-28",9.25,9.25,9.25,9.25,0],["2016-12-29",9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,0],["2016-12-30",9.354999542236328,9.354999542236328,9.354999542236328,9.354999542236328,0],["2017-01-03",9.364999771118164,9.364999771118164,9.364999771118164,9.364999771118164,0],["2017-01-04",9.494999885559082,9.494999885559082,9.494999885559082,9.494999885559082,0],["2017-01-05",9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0],["2017-01-06",9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,0],["2017-01-09",9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,0],["2017-01-10",9.454999923706055,9.454999923706055,9.454999923706055,9.454999923706055,0],["2017-01-11",9.390000343322754,9.390000343322754,9.390000343322754,9.390000343322754,0],["2017-01-12",9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0],["2017-01-13",9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0],["2017-01-17",9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0],["2017-01-18",9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0],["2017-01-19",9.835000038146973,9.835000038146973,9.835000038146973,9.835000038146973,0],["2017-01-20",9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0],["2017-01-23",9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0],["2017-01-24",9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0],["2017-01-25",9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0],["2017-01-26",9.75,9.75,9.75,9.75,0],["2017-01-27",9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0],["2017-01-30",9.765000343322754,9.765000343322754,9.765000343322754,9.765000343322754,0],["2017-01-31",9.53499984741211,9.53499984741211,9.53499984741211,9.53499984741211,0],["2017-02-01",9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0],["2017-02-02",9.53499984741211,9.53499984741211,9.53499984741211,9.53499984741211,0],["2017-02-03",9.545000076293945,9.545000076293945,9.545000076293945,9.545000076293945,0],["2017-02-06",9.484999656677246,9.484999656677246,9.484999656677246,9.484999656677246,0],["2017-02-07",9.425000190734863,9.425000190734863,9.425000190734863,9.425000190734863,0],["2017-02-08",9.555000305175781,9.555000305175781,9.555000305175781,9.555000305175781,0],["2017-02-09",9.475000381469727,9.475000381469727,9.475000381469727,9.475000381469727,0],["2017-02-10",9.5649995803833,9.5649995803833,9.5649995803833,9.5649995803833,0],["2017-02-13",9.484999656677246,9.484999656677246,9.484999656677246,9.484999656677246,0],["2017-02-14",9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0],["2017-02-15",9.390000343322754,9.390000343322754,9.390000343322754,9.390000343322754,0],["2017-02-16",9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0],["2017-02-17",9.335000038146973,9.335000038146973,9.335000038146973,9.335000038146973,0],["2017-02-21",9.430000305175781,9.430000305175781,9.430000305175781,9.430000305175781,0],["2017-02-22",9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,0],["2017-02-23",9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0],["2017-02-24",9.425000190734863,9.425000190734863,9.425000190734863,9.425000190734863,0],["2017-02-27",9.354999542236328,9.354999542236328,9.354999542236328,9.354999542236328,0],["2017-02-28",9.28499984741211,9.28499984741211,9.28499984741211,9.28499984741211,0],["2017-03-01",9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0],["2017-03-02",9.354999542236328,9.354999542236328,9.354999542236328,9.354999542236328,0],["2017-03-03",9.324999809265137,9.324999809265137,9.324999809265137,9.324999809265137,0],["2017-03-06",9.324999809265137,9.324999809265137,9.324999809265137,9.324999809265137,0],["2017-03-07",9.274999618530273,9.274999618530273,9.274999618530273,9.274999618530273,0],["2017-03-08",9.385000228881836,9.385000228881836,9.385000228881836,9.385000228881836,0],["2017-03-09",9.46500015258789,9.46500015258789,9.46500015258789,9.46500015258789,0],["2017-03-10",9.46500015258789,9.46500015258789,9.46500015258789,9.46500015258789,0],["2017-03-13",9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,0],["2017-03-14",9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0],["2017-03-15",9.675000190734863,9.675000190734863,9.675000190734863,9.675000190734863,0],["2017-03-16",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2017-03-17",9.914999961853027,9.914999961853027,9.914999961853027,9.914999961853027,0],["2017-03-20",9.854999542236328,9.854999542236328,9.854999542236328,9.854999542236328,0],["2017-03-21",9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0],["2017-03-22",9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0],["2017-03-23",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2017-03-24",9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0],["2017-03-27",9.805000305175781,9.805000305175781,9.805000305175781,9.805000305175781,0],["2017-03-28",9.755000114440918,9.755000114440918,9.755000114440918,9.755000114440918,0],["2017-03-29",9.864999771118164,9.864999771118164,9.864999771118164,9.864999771118164,0],["2017-03-30",9.845000267028809,9.845000267028809,9.845000267028809,9.845000267028809,0],["2017-03-31",9.895000457763672,9.895000457763672,9.895000457763672,9.895000457763672,0],["2017-04-03",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2017-04-04",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2017-04-05",10.175000190734863,10.175000190734863,10.175000190734863,10.175000190734863,0],["2017-04-06",10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0],["2017-04-07",10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0],["2017-04-10",10.265000343322754,10.265000343322754,10.265000343322754,10.265000343322754,0],["2017-04-11",10.265000343322754,10.265000343322754,10.265000343322754,10.265000343322754,0],["2017-04-12",10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0],["2017-04-13",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2017-04-17",10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0],["2017-04-18",10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0],["2017-04-19",10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0],["2017-04-20",9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0],["2017-04-21",9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0],["2017-04-24",9.604999542236328,9.604999542236328,9.604999542236328,9.604999542236328,0],["2017-04-25",9.295000076293945,9.295000076293945,9.295000076293945,9.295000076293945,0],["2017-04-26",9.145000457763672,9.145000457763672,9.145000457763672,9.145000457763672,0],["2017-04-27",9.135000228881836,9.135000228881836,9.135000228881836,9.135000228881836,0],["2017-04-28",9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,0],["2017-05-01",9.354999542236328,9.354999542236328,9.354999542236328,9.354999542236328,0],["2017-05-02",9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0],["2017-05-03",9.635000228881836,9.635000228881836,9.635000228881836,9.635000228881836,0],["2017-05-04",9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0],["2017-05-05",9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,0],["2017-05-08",9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0],["2017-05-09",9.645000457763672,9.645000457763672,9.645000457763672,9.645000457763672,0],["2017-05-10",10.055000305175781,10.055000305175781,10.055000305175781,10.055000305175781,0],["2017-05-11",10.414999961853027,10.414999961853027,10.414999961853027,10.414999961853027,0],["2017-05-12",10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0],["2017-05-15",10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0],["2017-05-16",10.625,10.625,10.625,10.625,0],["2017-05-17",10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0],["2017-05-18",10.885000228881836,10.885000228881836,10.885000228881836,10.885000228881836,0],["2017-05-19",10.829999923706055,10.829999923706055,10.829999923706055,10.829999923706055,0],["2017-05-22",11.055000305175781,11.055000305175781,11.055000305175781,11.055000305175781,0],["2017-05-23",10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0],["2017-05-24",11.055000305175781,11.055000305175781,11.055000305175781,11.055000305175781,0],["2017-05-25",10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0],["2017-05-26",10.975000381469727,10.975000381469727,10.975000381469727,10.975000381469727,0],["2017-05-30",11.1850004196167,11.1850004196167,11.1850004196167,11.1850004196167,0],["2017-05-31",11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0],["2017-06-01",11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0],["2017-06-02",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2017-06-05",11.045000076293945,11.045000076293945,11.045000076293945,11.045000076293945,0],["2017-06-06",11.095000267028809,11.095000267028809,11.095000267028809,11.095000267028809,0],["2017-06-07",11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0],["2017-06-08",11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0],["2017-06-09",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2017-06-12",11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0],["2017-06-13",11.255000114440918,11.255000114440918,11.255000114440918,11.255000114440918,0],["2017-06-14",11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,0],["2017-06-15",11.475000381469727,11.475000381469727,11.475000381469727,11.475000381469727,0],["2017-06-16",11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0],["2017-06-19",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2017-06-20",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2017-06-21",11.175000190734863,11.175000190734863,11.175000190734863,11.175000190734863,0],["2017-06-22",11.104999542236328,11.104999542236328,11.104999542236328,11.104999542236328,0],["2017-06-23",11.255000114440918,11.255000114440918,11.255000114440918,11.255000114440918,0],["2017-06-26",11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0],["2017-06-27",11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0],["2017-06-28",11.425000190734863,11.425000190734863,11.425000190734863,11.425000190734863,0],["2017-06-29",11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0],["2017-06-30",11.505000114440918,11.505000114440918,11.505000114440918,11.505000114440918,0],["2017-07-03",11.515000343322754,11.515000343322754,11.515000343322754,11.515000343322754,0],["2017-07-05",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2017-07-06",11.645000457763672,11.645000457763672,11.645000457763672,11.645000457763672,0],["2017-07-07",11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0],["2017-07-10",11.755000114440918,11.755000114440918,11.755000114440918,11.755000114440918,0],["2017-07-11",11.8149995803833,11.8149995803833,11.8149995803833,11.8149995803833,0],["2017-07-12",11.574999809265137,11.574999809265137,11.574999809265137,11.574999809265137,0],["2017-07-13",11.5,11.5,11.5,11.5,0],["2017-07-14",11.414999961853027,11.414999961853027,11.414999961853027,11.414999961853027,0],["2017-07-17",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2017-07-18",11.864999771118164,11.864999771118164,11.864999771118164,11.864999771118164,0],["2017-07-19",11.864999771118164,11.864999771118164,11.864999771118164,11.864999771118164,0],["2017-07-20",12.0,12.0,12.0,12.0,0],["2017-07-21",11.984999656677246,11.984999656677246,11.984999656677246,11.984999656677246,0],["2017-07-24",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2017-07-25",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2017-07-26",12.274999618530273,12.274999618530273,12.274999618530273,12.274999618530273,0],["2017-07-27",12.3149995803833,12.3149995803833,12.3149995803833,12.3149995803833,0],["2017-07-28",12.414999961853027,12.414999961853027,12.414999961853027,12.414999961853027,0],["2017-07-31",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2017-08-01",12.369999885559082,12.369999885559082,12.369999885559082,12.369999885559082,0],["2017-08-02",12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0],["2017-08-03",12.385000228881836,12.385000228881836,12.385000228881836,12.385000228881836,0],["2017-08-04",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2017-08-07",12.045000076293945,12.045000076293945,12.045000076293945,12.045000076293945,0],["2017-08-08",12.145000457763672,12.145000457763672,12.145000457763672,12.145000457763672,0],["2017-08-09",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2017-08-10",12.25,12.25,12.25,12.25,0],["2017-08-11",12.494999885559082,12.494999885559082,12.494999885559082,12.494999885559082,0],["2017-08-14",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2017-08-15",12.244999885559082,12.244999885559082,12.244999885559082,12.244999885559082,0],["2017-08-16",12.1850004196167,12.1850004196167,12.1850004196167,12.1850004196167,0],["2017-08-17",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2017-08-18",12.145000457763672,12.145000457763672,12.145000457763672,12.145000457763672,0],["2017-08-21",12.1850004196167,12.1850004196167,12.1850004196167,12.1850004196167,0],["2017-08-22",12.204999923706055,12.204999923706055,12.204999923706055,12.204999923706055,0],["2017-08-23",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2017-08-24",12.369999885559082,12.369999885559082,12.369999885559082,12.369999885559082,0],["2017-08-25",12.395000457763672,12.395000457763672,12.395000457763672,12.395000457763672,0],["2017-08-28",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2017-08-29",12.28499984741211,12.28499984741211,12.28499984741211,12.28499984741211,0],["2017-08-30",12.395000457763672,12.395000457763672,12.395000457763672,12.395000457763672,0],["2017-08-31",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2017-09-01",12.664999961853027,12.664999961853027,12.664999961853027,12.664999961853027,0],["2017-09-05",12.494999885559082,12.494999885559082,12.494999885559082,12.494999885559082,0],["2017-09-06",12.454999923706055,12.454999923706055,12.454999923706055,12.454999923706055,0],["2017-09-07",12.425000190734863,12.425000190734863,12.425000190734863,12.425000190734863,0],["2017-09-08",12.454999923706055,12.454999923706055,12.454999923706055,12.454999923706055,0],["2017-09-11",12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0],["2017-09-12",12.694999694824219,12.694999694824219,12.694999694824219,12.694999694824219,0],["2017-09-13",12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0],["2017-09-14",12.524999618530273,12.524999618530273,12.524999618530273,12.524999618530273,0],["2017-09-15",12.805000305175781,12.805000305175781,12.805000305175781,12.805000305175781,0],["2017-09-18",12.885000228881836,12.885000228881836,12.885000228881836,12.885000228881836,0],["2017-09-19",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2017-09-20",12.805000305175781,12.805000305175781,12.805000305175781,12.805000305175781,0],["2017-09-21",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2017-09-22",12.364999771118164,12.364999771118164,12.364999771118164,12.364999771118164,0],["2017-09-25",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2017-09-26",11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0],["2017-09-27",11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0],["2017-09-28",11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0],["2017-09-29",11.994999885559082,11.994999885559082,11.994999885559082,11.994999885559082,0],["2017-10-02",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2017-10-03",12.015000343322754,12.015000343322754,12.015000343322754,12.015000343322754,0],["2017-10-04",12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,0],["2017-10-05",11.914999961853027,11.914999961853027,11.914999961853027,11.914999961853027,0],["2017-10-06",11.885000228881836,11.885000228881836,11.885000228881836,11.885000228881836,0],["2017-10-09",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2017-10-10",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2017-10-11",12.03499984741211,12.03499984741211,12.03499984741211,12.03499984741211,0],["2017-10-12",12.25,12.25,12.25,12.25,0],["2017-10-13",12.1850004196167,12.1850004196167,12.1850004196167,12.1850004196167,0],["2017-10-16",12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0],["2017-10-17",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2017-10-18",11.944999694824219,11.944999694824219,11.944999694824219,11.944999694824219,0],["2017-10-19",11.930000305175781,11.930000305175781,11.930000305175781,11.930000305175781,0],["2017-10-20",12.074999809265137,12.074999809265137,12.074999809265137,12.074999809265137,0],["2017-10-23",11.975000381469727,11.975000381469727,11.975000381469727,11.975000381469727,0],["2017-10-24",11.604999542236328,11.604999542236328,11.604999542236328,11.604999542236328,0],["2017-10-25",11.664999961853027,11.664999961853027,11.664999961853027,11.664999961853027,0],["2017-10-26",11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,0],["2017-10-27",11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0],["2017-10-30",11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,0],["2017-10-31",11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0],["2017-11-01",11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0],["2017-11-02",11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0],["2017-11-03",11.28499984741211,11.28499984741211,11.28499984741211,11.28499984741211,0],["2017-11-06",11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0],["2017-11-07",11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0],["2017-11-08",11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0],["2017-11-09",11.175000190734863,11.175000190734863,11.175000190734863,11.175000190734863,0],["2017-11-10",11.164999961853027,11.164999961853027,11.164999961853027,11.164999961853027,0],["2017-11-13",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2017-11-14",11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0],["2017-11-15",12.085000038146973,12.085000038146973,12.085000038146973,12.085000038146973,0],["2017-11-16",12.164999961853027,12.164999961853027,12.164999961853027,12.164999961853027,0],["2017-11-17",12.28499984741211,12.28499984741211,12.28499984741211,12.28499984741211,0],["2017-11-20",12.375,12.375,12.375,12.375,0],["2017-11-21",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2017-11-22",12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0],["2017-11-24",12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0],["2017-11-27",12.295000076293945,12.295000076293945,12.295000076293945,12.295000076293945,0],["2017-11-28",12.305000305175781,12.305000305175781,12.305000305175781,12.305000305175781,0],["2017-11-29",12.375,12.375,12.375,12.375,0],["2017-11-30",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2017-12-01",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2017-12-04",12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0],["2017-12-05",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2017-12-06",12.1850004196167,12.1850004196167,12.1850004196167,12.1850004196167,0],["2017-12-07",12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0],["2017-12-08",12.0649995803833,12.0649995803833,12.0649995803833,12.0649995803833,0],["2017-12-11",12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0],["2017-12-12",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2017-12-13",11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0],["2017-12-14",11.71500015258789,11.71500015258789,11.71500015258789,11.71500015258789,0],["2017-12-15",11.704999923706055,11.704999923706055,11.704999923706055,11.704999923706055,0],["2017-12-18",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2017-12-19",11.71500015258789,11.71500015258789,11.71500015258789,11.71500015258789,0],["2017-12-20",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2017-12-21",11.994999885559082,11.994999885559082,11.994999885559082,11.994999885559082,0],["2017-12-22",11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0],["2017-12-26",11.795000076293945,11.795000076293945,11.795000076293945,11.795000076293945,0],["2017-12-27",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2017-12-28",11.654999732971191,11.654999732971191,11.654999732971191,11.654999732971191,0],["2017-12-29",11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0],["2018-01-02",11.53499984741211,11.53499984741211,11.53499984741211,11.53499984741211,0],["2018-01-03",11.40999984741211,11.40999984741211,11.40999984741211,11.40999984741211,0],["2018-01-04",11.475000381469727,11.475000381469727,11.475000381469727,11.475000381469727,0],["2018-01-05",11.5649995803833,11.5649995803833,11.5649995803833,11.5649995803833,0],["2018-01-08",11.645000457763672,11.645000457763672,11.645000457763672,11.645000457763672,0],["2018-01-09",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2018-01-10",11.694999694824219,11.694999694824219,11.694999694824219,11.694999694824219,0],["2018-01-11",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2018-01-12",11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0],["2018-01-16",12.145000457763672,12.145000457763672,12.145000457763672,12.145000457763672,0],["2018-01-17",12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0],["2018-01-18",12.145000457763672,12.145000457763672,12.145000457763672,12.145000457763672,0],["2018-01-19",12.204999923706055,12.204999923706055,12.204999923706055,12.204999923706055,0],["2018-01-22",12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0],["2018-01-23",12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0],["2018-01-24",12.164999961853027,12.164999961853027,12.164999961853027,12.164999961853027,0],["2018-01-25",12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0],["2018-01-26",12.335000038146973,12.335000038146973,12.335000038146973,12.335000038146973,0],["2018-01-29",12.4350004196167,12.4350004196167,12.4350004196167,12.4350004196167,0],["2018-01-30",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2018-01-31",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2018-02-01",12.404999732971191,12.404999732971191,12.404999732971191,12.404999732971191,0],["2018-02-02",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2018-02-05",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2018-02-06",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2018-02-07",12.5,12.5,12.5,12.5,0],["2018-02-08",12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0],["2018-02-09",12.324999809265137,12.324999809265137,12.324999809265137,12.324999809265137,0],["2018-02-12",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2018-02-13",12.28499984741211,12.28499984741211,12.28499984741211,12.28499984741211,0],["2018-02-14",12.25,12.25,12.25,12.25,0],["2018-02-15",11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0],["2018-02-16",12.015000343322754,12.015000343322754,12.015000343322754,12.015000343322754,0],["2018-02-20",11.854999542236328,11.854999542236328,11.854999542236328,11.854999542236328,0],["2018-02-21",11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0],["2018-02-22",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2018-02-23",11.96500015258789,11.96500015258789,11.96500015258789,11.96500015258789,0],["2018-02-26",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2018-02-27",11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0],["2018-02-28",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2018-03-01",12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0],["2018-03-02",12.265000343322754,12.265000343322754,12.265000343322754,12.265000343322754,0],["2018-03-05",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2018-03-06",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2018-03-07",12.3149995803833,12.3149995803833,12.3149995803833,12.3149995803833,0],["2018-03-08",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2018-03-09",12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0],["2018-03-12",12.135000228881836,12.135000228881836,12.135000228881836,12.135000228881836,0],["2018-03-13",12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0],["2018-03-14",12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0],["2018-03-15",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2018-03-16",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2018-03-19",12.28499984741211,12.28499984741211,12.28499984741211,12.28499984741211,0],["2018-03-20",12.204999923706055,12.204999923706055,12.204999923706055,12.204999923706055,0],["2018-03-21",12.3149995803833,12.3149995803833,12.3149995803833,12.3149995803833,0],["2018-03-22",12.324999809265137,12.324999809265137,12.324999809265137,12.324999809265137,0],["2018-03-23",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2018-03-26",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2018-03-27",12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0],["2018-03-28",12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0],["2018-03-29",12.354999542236328,12.354999542236328,12.354999542236328,12.354999542236328,0],["2018-04-02",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2018-04-03",12.385000228881836,12.385000228881836,12.385000228881836,12.385000228881836,0],["2018-04-04",12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0],["2018-04-05",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2018-04-06",12.494999885559082,12.494999885559082,12.494999885559082,12.494999885559082,0],["2018-04-09",12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0],["2018-04-10",12.774999618530273,12.774999618530273,12.774999618530273,12.774999618530273,0],["2018-04-11",12.805000305175781,12.805000305175781,12.805000305175781,12.805000305175781,0],["2018-04-12",12.885000228881836,12.885000228881836,12.885000228881836,12.885000228881836,0],["2018-04-13",13.109999656677246,13.109999656677246,13.109999656677246,13.109999656677246,0],["2018-04-16",13.055000305175781,13.055000305175781,13.055000305175781,13.055000305175781,0],["2018-04-17",13.154999732971191,13.154999732971191,13.154999732971191,13.154999732971191,0],["2018-04-18",13.175000190734863,13.175000190734863,13.175000190734863,13.175000190734863,0],["2018-04-19",13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0],["2018-04-20",12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0],["2018-04-23",13.0649995803833,13.0649995803833,13.0649995803833,13.0649995803833,0],["2018-04-24",13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,0],["2018-04-25",13.104999542236328,13.104999542236328,13.104999542236328,13.104999542236328,0],["2018-04-26",12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0],["2018-04-27",12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,0],["2018-04-30",12.78499984741211,12.78499984741211,12.78499984741211,12.78499984741211,0],["2018-05-01",12.635000228881836,12.635000228881836,12.635000228881836,12.635000228881836,0],["2018-05-02",12.755000114440918,12.755000114440918,12.755000114440918,12.755000114440918,0],["2018-05-03",12.744999885559082,12.744999885559082,12.744999885559082,12.744999885559082,0],["2018-05-04",12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0],["2018-05-07",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2018-05-08",12.524999618530273,12.524999618530273,12.524999618530273,12.524999618530273,0],["2018-05-09",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2018-05-10",12.354999542236328,12.354999542236328,12.354999542236328,12.354999542236328,0],["2018-05-11",12.484999656677246,12.484999656677246,12.484999656677246,12.484999656677246,0],["2018-05-14",12.324999809265137,12.324999809265137,12.324999809265137,12.324999809265137,0],["2018-05-15",12.484999656677246,12.484999656677246,12.484999656677246,12.484999656677246,0],["2018-05-16",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2018-05-17",12.5,12.5,12.5,12.5,0],["2018-05-18",12.324999809265137,12.324999809265137,12.324999809265137,12.324999809265137,0],["2018-05-21",12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0],["2018-05-22",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2018-05-23",11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0],["2018-05-24",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2018-05-25",11.5649995803833,11.5649995803833,11.5649995803833,11.5649995803833,0],["2018-05-29",11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,0],["2018-05-30",11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0],["2018-05-31",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2018-06-01",11.444999694824219,11.444999694824219,11.444999694824219,11.444999694824219,0],["2018-06-04",11.21500015258789,11.21500015258789,11.21500015258789,11.21500015258789,0],["2018-06-05",10.944999694824219,10.944999694824219,10.944999694824219,10.944999694824219,0],["2018-06-06",11.555000305175781,11.555000305175781,11.555000305175781,11.555000305175781,0],["2018-06-07",11.21500015258789,11.21500015258789,11.21500015258789,11.21500015258789,0],["2018-06-08",11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0],["2018-06-11",11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0],["2018-06-12",11.925000190734863,11.925000190734863,11.925000190734863,11.925000190734863,0],["2018-06-13",12.09000015258789,12.09000015258789,12.09000015258789,12.09000015258789,0],["2018-06-14",12.305000305175781,12.305000305175781,12.305000305175781,12.305000305175781,0],["2018-06-15",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2018-06-18",12.744999885559082,12.744999885559082,12.744999885559082,12.744999885559082,0],["2018-06-19",12.210000038146973,12.210000038146973,12.210000038146973,12.210000038146973,0],["2018-06-20",12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0],["2018-06-21",12.694999694824219,12.694999694824219,12.694999694824219,12.694999694824219,0],["2018-06-22",12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0],["2018-06-25",12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0],["2018-06-26",12.505000114440918,12.505000114440918,12.505000114440918,12.505000114440918,0],["2018-06-27",11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0],["2018-06-28",11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0],["2018-06-29",11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0],["2018-07-02",11.795000076293945,11.795000076293945,11.795000076293945,11.795000076293945,0],["2018-07-03",12.0,12.0,12.0,12.0,0],["2018-07-05",12.234999656677246,12.234999656677246,12.234999656677246,12.234999656677246,0],["2018-07-06",12.114999771118164,12.114999771118164,12.114999771118164,12.114999771118164,0],["2018-07-09",12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0],["2018-07-10",11.8100004196167,11.8100004196167,11.8100004196167,11.8100004196167,0],["2018-07-11",11.8100004196167,11.8100004196167,11.8100004196167,11.8100004196167,0],["2018-07-12",11.835000038146973,11.835000038146973,11.835000038146973,11.835000038146973,0],["2018-07-13",11.8149995803833,11.8149995803833,11.8149995803833,11.8149995803833,0],["2018-07-16",12.045000076293945,12.045000076293945,12.045000076293945,12.045000076293945,0],["2018-07-17",12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0],["2018-07-18",11.824999809265137,11.824999809265137,11.824999809265137,11.824999809265137,0],["2018-07-19",11.864999771118164,11.864999771118164,11.864999771118164,11.864999771118164,0],["2018-07-20",11.930000305175781,11.930000305175781,11.930000305175781,11.930000305175781,0],["2018-07-23",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2018-07-24",12.055000305175781,12.055000305175781,12.055000305175781,12.055000305175781,0],["2018-07-25",12.045000076293945,12.045000076293945,12.045000076293945,12.045000076293945,0],["2018-07-26",12.0,12.0,12.0,12.0,0],["2018-07-27",12.005000114440918,12.005000114440918,12.005000114440918,12.005000114440918,0],["2018-07-30",11.954999923706055,11.954999923706055,11.954999923706055,11.954999923706055,0],["2018-07-31",11.914999961853027,11.914999961853027,11.914999961853027,11.914999961853027,0],["2018-08-01",11.875,11.875,11.875,11.875,0],["2018-08-02",11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,0],["2018-08-03",11.494999885559082,11.494999885559082,11.494999885559082,11.494999885559082,0],["2018-08-06",11.274999618530273,11.274999618530273,11.274999618530273,11.274999618530273,0],["2018-08-07",10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0],["2018-08-08",10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0],["2018-08-09",10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0],["2018-08-10",10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0],["2018-08-13",10.305000305175781,10.305000305175781,10.305000305175781,10.305000305175781,0],["2018-08-14",10.194999694824219,10.194999694824219,10.194999694824219,10.194999694824219,0],["2018-08-15",10.324999809265137,10.324999809265137,10.324999809265137,10.324999809265137,0],["2018-08-16",10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0],["2018-08-17",10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0],["2018-08-20",10.265000343322754,10.265000343322754,10.265000343322754,10.265000343322754,0],["2018-08-21",10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,0],["2018-08-22",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2018-08-23",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2018-08-24",10.78499984741211,10.78499984741211,10.78499984741211,10.78499984741211,0],["2018-08-27",10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0],["2018-08-28",10.595000267028809,10.595000267028809,10.595000267028809,10.595000267028809,0],["2018-08-29",10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,0],["2018-08-30",10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0],["2018-08-31",10.829999923706055,10.829999923706055,10.829999923706055,10.829999923706055,0],["2018-09-04",10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0],["2018-09-05",10.704999923706055,10.704999923706055,10.704999923706055,10.704999923706055,0],["2018-09-06",10.774999618530273,10.774999618530273,10.774999618530273,10.774999618530273,0],["2018-09-07",10.845000267028809,10.845000267028809,10.845000267028809,10.845000267028809,0],["2018-09-10",10.8149995803833,10.8149995803833,10.8149995803833,10.8149995803833,0],["2018-09-11",10.645000457763672,10.645000457763672,10.645000457763672,10.645000457763672,0],["2018-09-12",10.645000457763672,10.645000457763672,10.645000457763672,10.645000457763672,0],["2018-09-13",10.664999961853027,10.664999961853027,10.664999961853027,10.664999961853027,0],["2018-09-14",10.664999961853027,10.664999961853027,10.664999961853027,10.664999961853027,0],["2018-09-17",10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0],["2018-09-18",10.045000076293945,10.045000076293945,10.045000076293945,10.045000076293945,0],["2018-09-19",9.795000076293945,9.795000076293945,9.795000076293945,9.795000076293945,0],["2018-09-20",9.875,9.875,9.875,9.875,0],["2018-09-21",9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0],["2018-09-24",9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0],["2018-09-25",9.875,9.875,9.875,9.875,0],["2018-09-26",9.78499984741211,9.78499984741211,9.78499984741211,9.78499984741211,0],["2018-09-27",9.78499984741211,9.78499984741211,9.78499984741211,9.78499984741211,0],["2018-09-28",9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0],["2018-10-01",10.135000228881836,10.135000228881836,10.135000228881836,10.135000228881836,0],["2018-10-02",10.265000343322754,10.265000343322754,10.265000343322754,10.265000343322754,0],["2018-10-03",10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0],["2018-10-04",10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0],["2018-10-05",10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0],["2018-10-08",10.875,10.875,10.875,10.875,0],["2018-10-09",10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,0],["2018-10-10",10.9350004196167,10.9350004196167,10.9350004196167,10.9350004196167,0],["2018-10-11",10.6850004196167,10.6850004196167,10.6850004196167,10.6850004196167,0],["2018-10-12",10.6850004196167,10.6850004196167,10.6850004196167,10.6850004196167,0],["2018-10-15",10.75,10.75,10.75,10.75,0],["2018-10-16",10.885000228881836,10.885000228881836,10.885000228881836,10.885000228881836,0],["2018-10-17",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2018-10-18",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2018-10-19",11.03499984741211,11.03499984741211,11.03499984741211,11.03499984741211,0],["2018-10-22",10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,0],["2018-10-23",10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0],["2018-10-24",10.854999542236328,10.854999542236328,10.854999542236328,10.854999542236328,0],["2018-10-25",10.795000076293945,10.795000076293945,10.795000076293945,10.795000076293945,0],["2018-10-26",10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,0],["2018-10-29",10.475000381469727,10.475000381469727,10.475000381469727,10.475000381469727,0],["2018-10-30",10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0],["2018-10-31",10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,0],["2018-11-01",10.635000228881836,10.635000228881836,10.635000228881836,10.635000228881836,0],["2018-11-02",10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0],["2018-11-05",10.755000114440918,10.755000114440918,10.755000114440918,10.755000114440918,0],["2018-11-06",10.654999732971191,10.654999732971191,10.654999732971191,10.654999732971191,0],["2018-11-07",10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0],["2018-11-08",10.614999771118164,10.614999771118164,10.614999771118164,10.614999771118164,0],["2018-11-09",10.595000267028809,10.595000267028809,10.595000267028809,10.595000267028809,0],["2018-11-12",10.645000457763672,10.645000457763672,10.645000457763672,10.645000457763672,0],["2018-11-13",10.875,10.875,10.875,10.875,0],["2018-11-14",10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0],["2018-11-15",10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0],["2018-11-16",10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0],["2018-11-19",10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0],["2018-11-20",10.734999656677246,10.734999656677246,10.734999656677246,10.734999656677246,0],["2018-11-21",10.78499984741211,10.78499984741211,10.78499984741211,10.78499984741211,0],["2018-11-23",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2018-11-26",10.75,10.75,10.75,10.75,0],["2018-11-27",10.845000267028809,10.845000267028809,10.845000267028809,10.845000267028809,0],["2018-11-28",10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0],["2018-11-29",10.914999961853027,10.914999961853027,10.914999961853027,10.914999961853027,0],["2018-11-30",10.885000228881836,10.885000228881836,10.885000228881836,10.885000228881836,0],["2018-12-03",10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0],["2018-12-04",10.975000381469727,10.975000381469727,10.975000381469727,10.975000381469727,0],["2018-12-06",10.829999923706055,10.829999923706055,10.829999923706055,10.829999923706055,0],["2018-12-07",10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0],["2018-12-10",10.664999961853027,10.664999961853027,10.664999961853027,10.664999961853027,0],["2018-12-11",10.645000457763672,10.645000457763672,10.645000457763672,10.645000457763672,0],["2018-12-12",10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0],["2018-12-13",10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0],["2018-12-14",10.574999809265137,10.574999809265137,10.574999809265137,10.574999809265137,0],["2018-12-17",10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,0],["2018-12-18",10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0],["2018-12-19",10.5,10.5,10.5,10.5,0],["2018-12-20",10.524999618530273,10.524999618530273,10.524999618530273,10.524999618530273,0],["2018-12-21",10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0],["2018-12-24",10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0],["2018-12-26",10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0],["2018-12-27",10.125,10.125,10.125,10.125,0],["2018-12-28",10.055000305175781,10.055000305175781,10.055000305175781,10.055000305175781,0],["2018-12-31",10.095000267028809,10.095000267028809,10.095000267028809,10.095000267028809,0],["2019-01-02",10.085000038146973,10.085000038146973,10.085000038146973,10.085000038146973,0],["2019-01-03",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2019-01-04",10.225000381469727,10.225000381469727,10.225000381469727,10.225000381469727,0],["2019-01-07",10.404999732971191,10.404999732971191,10.404999732971191,10.404999732971191,0],["2019-01-08",10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0],["2019-01-09",10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0],["2019-01-10",10.595000267028809,10.595000267028809,10.595000267028809,10.595000267028809,0],["2019-01-11",10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0],["2019-01-14",10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0],["2019-01-15",10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0],["2019-01-16",10.46500015258789,10.46500015258789,10.46500015258789,10.46500015258789,0],["2019-01-17",10.5,10.5,10.5,10.5,0],["2019-01-18",10.625,10.625,10.625,10.625,0],["2019-01-22",10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0],["2019-01-23",10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0],["2019-01-24",10.675000190734863,10.675000190734863,10.675000190734863,10.675000190734863,0],["2019-01-25",10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0],["2019-01-28",10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,0],["2019-01-29",10.725000381469727,10.725000381469727,10.725000381469727,10.725000381469727,0],["2019-01-30",10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0],["2019-01-31",10.609999656677246,10.609999656677246,10.609999656677246,10.609999656677246,0],["2019-02-01",10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0],["2019-02-04",10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0],["2019-02-05",10.734999656677246,10.734999656677246,10.734999656677246,10.734999656677246,0],["2019-02-06",10.574999809265137,10.574999809265137,10.574999809265137,10.574999809265137,0],["2019-02-07",10.5,10.5,10.5,10.5,0],["2019-02-08",10.364999771118164,10.364999771118164,10.364999771118164,10.364999771118164,0],["2019-02-11",10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0],["2019-02-12",10.25,10.25,10.25,10.25,0],["2019-02-13",10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0],["2019-02-14",10.1850004196167,10.1850004196167,10.1850004196167,10.1850004196167,0],["2019-02-15",9.994999885559082,9.994999885559082,9.994999885559082,9.994999885559082,0],["2019-02-19",9.864999771118164,9.864999771118164,9.864999771118164,9.864999771118164,0],["2019-02-20",10.03499984741211,10.03499984741211,10.03499984741211,10.03499984741211,0],["2019-02-21",10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0],["2019-02-22",10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0],["2019-02-25",10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0],["2019-02-26",10.364999771118164,10.364999771118164,10.364999771118164,10.364999771118164,0],["2019-02-27",10.28499984741211,10.28499984741211,10.28499984741211,10.28499984741211,0],["2019-02-28",10.395000457763672,10.395000457763672,10.395000457763672,10.395000457763672,0],["2019-03-01",10.28499984741211,10.28499984741211,10.28499984741211,10.28499984741211,0],["2019-03-04",10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0],["2019-03-05",10.475000381469727,10.475000381469727,10.475000381469727,10.475000381469727,0],["2019-03-06",10.625,10.625,10.625,10.625,0],["2019-03-07",10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,0],["2019-03-08",10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0],["2019-03-11",10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0],["2019-03-12",10.484999656677246,10.484999656677246,10.484999656677246,10.484999656677246,0],["2019-03-13",10.595000267028809,10.595000267028809,10.595000267028809,10.595000267028809,0],["2019-03-14",10.574999809265137,10.574999809265137,10.574999809265137,10.574999809265137,0],["2019-03-15",10.725000381469727,10.725000381469727,10.725000381469727,10.725000381469727,0],["2019-03-18",10.71500015258789,10.71500015258789,10.71500015258789,10.71500015258789,0],["2019-03-19",10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0],["2019-03-20",10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0],["2019-03-21",11.085000038146973,11.085000038146973,11.085000038146973,11.085000038146973,0],["2019-03-22",11.210000038146973,11.210000038146973,11.210000038146973,11.210000038146973,0],["2019-03-25",11.164999961853027,11.164999961853027,11.164999961853027,11.164999961853027,0],["2019-03-26",11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0],["2019-03-27",11.145000457763672,11.145000457763672,11.145000457763672,11.145000457763672,0],["2019-03-28",10.904999732971191,10.904999732971191,10.904999732971191,10.904999732971191,0],["2019-03-29",10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0],["2019-04-01",10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0],["2019-04-02",10.795000076293945,10.795000076293945,10.795000076293945,10.795000076293945,0],["2019-04-03",10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0],["2019-04-04",10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,0],["2019-04-05",10.515000343322754,10.515000343322754,10.515000343322754,10.515000343322754,0],["2019-04-08",10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0],["2019-04-09",10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,0],["2019-04-10",10.234999656677246,10.234999656677246,10.234999656677246,10.234999656677246,0],["2019-04-11",10.28499984741211,10.28499984741211,10.28499984741211,10.28499984741211,0],["2019-04-12",10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0],["2019-04-15",10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,0],["2019-04-16",10.515000343322754,10.515000343322754,10.515000343322754,10.515000343322754,0],["2019-04-17",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2019-04-18",10.425000190734863,10.425000190734863,10.425000190734863,10.425000190734863,0],["2019-04-22",10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0],["2019-04-23",10.225000381469727,10.225000381469727,10.225000381469727,10.225000381469727,0],["2019-04-24",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2019-04-25",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2019-04-26",10.194999694824219,10.194999694824219,10.194999694824219,10.194999694824219,0],["2019-04-29",10.3149995803833,10.3149995803833,10.3149995803833,10.3149995803833,0],["2019-04-30",10.274999618530273,10.274999618530273,10.274999618530273,10.274999618530273,0],["2019-05-01",10.255000114440918,10.255000114440918,10.255000114440918,10.255000114440918,0],["2019-05-02",10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0],["2019-05-03",10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0],["2019-05-06",10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0],["2019-05-07",10.645000457763672,10.645000457763672,10.645000457763672,10.645000457763672,0],["2019-05-08",10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0],["2019-05-09",10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0],["2019-05-10",10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,0],["2019-05-13",10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,0],["2019-05-14",10.8149995803833,10.8149995803833,10.8149995803833,10.8149995803833,0],["2019-05-15",10.914999961853027,10.914999961853027,10.914999961853027,10.914999961853027,0],["2019-05-16",10.904999732971191,10.904999732971191,10.904999732971191,10.904999732971191,0],["2019-05-17",11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,0],["2019-05-20",11.225000381469727,11.225000381469727,11.225000381469727,11.225000381469727,0],["2019-05-21",11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,0],["2019-05-22",11.335000038146973,11.335000038146973,11.335000038146973,11.335000038146973,0],["2019-05-23",11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0],["2019-05-24",11.555000305175781,11.555000305175781,11.555000305175781,11.555000305175781,0],["2019-05-28",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2019-05-29",11.71500015258789,11.71500015258789,11.71500015258789,11.71500015258789,0],["2019-05-30",11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0],["2019-05-31",11.454999923706055,11.454999923706055,11.454999923706055,11.454999923706055,0],["2019-06-03",11.694999694824219,11.694999694824219,11.694999694824219,11.694999694824219,0],["2019-06-04",11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0],["2019-06-05",11.645000457763672,11.645000457763672,11.645000457763672,11.645000457763672,0],["2019-06-06",11.734999656677246,11.734999656677246,11.734999656677246,11.734999656677246,0],["2019-06-07",11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0],["2019-06-10",11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0],["2019-06-11",11.574999809265137,11.574999809265137,11.574999809265137,11.574999809265137,0],["2019-06-12",11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0],["2019-06-13",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2019-06-14",11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0],["2019-06-17",11.614999771118164,11.614999771118164,11.614999771118164,11.614999771118164,0],["2019-06-18",11.5649995803833,11.5649995803833,11.5649995803833,11.5649995803833,0],["2019-06-19",11.364999771118164,11.364999771118164,11.364999771118164,11.364999771118164,0],["2019-06-20",11.225000381469727,11.225000381469727,11.225000381469727,11.225000381469727,0],["2019-06-21",11.295000076293945,11.295000076293945,11.295000076293945,11.295000076293945,0],["2019-06-24",11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0],["2019-06-25",11.055000305175781,11.055000305175781,11.055000305175781,11.055000305175781,0],["2019-06-26",11.0,11.0,11.0,11.0,0],["2019-06-27",11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0],["2019-06-28",11.274999618530273,11.274999618530273,11.274999618530273,11.274999618530273,0],["2019-07-01",11.21500015258789,11.21500015258789,11.21500015258789,11.21500015258789,0],["2019-07-02",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2019-07-03",11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0],["2019-07-05",11.204999923706055,11.204999923706055,11.204999923706055,11.204999923706055,0],["2019-07-08",11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0],["2019-07-09",11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0],["2019-07-10",11.654999732971191,11.654999732971191,11.654999732971191,11.654999732971191,0],["2019-07-11",11.664999961853027,11.664999961853027,11.664999961853027,11.664999961853027,0],["2019-07-12",11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0],["2019-07-15",11.885000228881836,11.885000228881836,11.885000228881836,11.885000228881836,0],["2019-07-16",11.78499984741211,11.78499984741211,11.78499984741211,11.78499984741211,0],["2019-07-17",11.8149995803833,11.8149995803833,11.8149995803833,11.8149995803833,0],["2019-07-18",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2019-07-19",11.944999694824219,11.944999694824219,11.944999694824219,11.944999694824219,0],["2019-07-22",11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0],["2019-07-23",11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0],["2019-07-24",12.03499984741211,12.03499984741211,12.03499984741211,12.03499984741211,0],["2019-07-25",12.125,12.125,12.125,12.125,0],["2019-07-26",12.194999694824219,12.194999694824219,12.194999694824219,12.194999694824219,0],["2019-07-29",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2019-07-30",12.095000267028809,12.095000267028809,12.095000267028809,12.095000267028809,0],["2019-07-31",11.944999694824219,11.944999694824219,11.944999694824219,11.944999694824219,0],["2019-08-01",11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0],["2019-08-02",11.704999923706055,11.704999923706055,11.704999923706055,11.704999923706055,0],["2019-08-05",11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0],["2019-08-06",11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0],["2019-08-07",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2019-08-08",11.354999542236328,11.354999542236328,11.354999542236328,11.354999542236328,0],["2019-08-09",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2019-08-12",11.569999694824219,11.569999694824219,11.569999694824219,11.569999694824219,0],["2019-08-13",11.454999923706055,11.454999923706055,11.454999923706055,11.454999923706055,0],["2019-08-14",11.5,11.5,11.5,11.5,0],["2019-08-15",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2019-08-16",11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0],["2019-08-19",11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,0],["2019-08-20",10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0],["2019-08-21",10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0],["2019-08-22",10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,0],["2019-08-23",10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0],["2019-08-26",11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0],["2019-08-27",11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0],["2019-08-28",11.335000038146973,11.335000038146973,11.335000038146973,11.335000038146973,0],["2019-08-29",11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0],["2019-08-30",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2019-09-03",11.6850004196167,11.6850004196167,11.6850004196167,11.6850004196167,0],["2019-09-04",11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0],["2019-09-05",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2019-09-06",11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,0],["2019-09-09",11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0],["2019-09-10",11.765000343322754,11.765000343322754,11.765000343322754,11.765000343322754,0],["2019-09-11",11.845000267028809,11.845000267028809,11.845000267028809,11.845000267028809,0],["2019-09-12",11.9350004196167,11.9350004196167,11.9350004196167,11.9350004196167,0],["2019-09-13",11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0],["2019-09-16",12.21500015258789,12.21500015258789,12.21500015258789,12.21500015258789,0],["2019-09-17",12.274999618530273,12.274999618530273,12.274999618530273,12.274999618530273,0],["2019-09-18",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2019-09-19",12.364999771118164,12.364999771118164,12.364999771118164,12.364999771118164,0],["2019-09-20",12.3149995803833,12.3149995803833,12.3149995803833,12.3149995803833,0],["2019-09-23",12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0],["2019-09-24",12.0,12.0,12.0,12.0,0],["2019-09-25",11.895000457763672,11.895000457763672,11.895000457763672,11.895000457763672,0],["2019-09-26",12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0],["2019-09-27",12.154999732971191,12.154999732971191,12.154999732971191,12.154999732971191,0],["2019-09-30",12.015000343322754,12.015000343322754,12.015000343322754,12.015000343322754,0],["2019-10-01",11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,0],["2019-10-02",11.71500015258789,11.71500015258789,11.71500015258789,11.71500015258789,0],["2019-10-03",11.71500015258789,11.71500015258789,11.71500015258789,11.71500015258789,0],["2019-10-04",11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0],["2019-10-07",11.645000457763672,11.645000457763672,11.645000457763672,11.645000457763672,0],["2019-10-08",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2019-10-09",12.005000114440918,12.005000114440918,12.005000114440918,12.005000114440918,0],["2019-10-10",12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0],["2019-10-11",12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0],["2019-10-14",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2019-10-15",11.885000228881836,11.885000228881836,11.885000228881836,11.885000228881836,0],["2019-10-16",11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,0],["2019-10-17",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2019-10-18",11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,0],["2019-10-21",11.795000076293945,11.795000076293945,11.795000076293945,11.795000076293945,0],["2019-10-22",11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0],["2019-10-23",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2019-10-24",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2019-10-25",11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0],["2019-10-28",11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0],["2019-10-29",11.645000457763672,11.645000457763672,11.645000457763672,11.645000457763672,0],["2019-10-30",11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0],["2019-10-31",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2019-11-01",11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0],["2019-11-04",11.585000038146973,11.585000038146973,11.585000038146973,11.585000038146973,0],["2019-11-05",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2019-11-06",11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0],["2019-11-07",11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0],["2019-11-08",11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0],["2019-11-11",11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0],["2019-11-12",11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0],["2019-11-13",11.694999694824219,11.694999694824219,11.694999694824219,11.694999694824219,0],["2019-11-14",11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0],["2019-11-15",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2019-11-18",12.09000015258789,12.09000015258789,12.09000015258789,12.09000015258789,0],["2019-11-19",12.09000015258789,12.09000015258789,12.09000015258789,12.09000015258789,0],["2019-11-20",12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0],["2019-11-21",12.244999885559082,12.244999885559082,12.244999885559082,12.244999885559082,0],["2019-11-22",12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0],["2019-11-25",12.194999694824219,12.194999694824219,12.194999694824219,12.194999694824219,0],["2019-11-26",12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0],["2019-11-27",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2019-11-29",12.484999656677246,12.484999656677246,12.484999656677246,12.484999656677246,0],["2019-12-02",12.475000381469727,12.475000381469727,12.475000381469727,12.475000381469727,0],["2019-12-03",12.335000038146973,12.335000038146973,12.335000038146973,12.335000038146973,0],["2019-12-04",12.295000076293945,12.295000076293945,12.295000076293945,12.295000076293945,0],["2019-12-05",12.295000076293945,12.295000076293945,12.295000076293945,12.295000076293945,0],["2019-12-06",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2019-12-09",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2019-12-10",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2019-12-11",12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0],["2019-12-12",12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0],["2019-12-13",12.515000343322754,12.515000343322754,12.515000343322754,12.515000343322754,0],["2019-12-16",12.604999542236328,12.604999542236328,12.604999542236328,12.604999542236328,0],["2019-12-17",12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0],["2019-12-18",12.78499984741211,12.78499984741211,12.78499984741211,12.78499984741211,0],["2019-12-19",12.795000076293945,12.795000076293945,12.795000076293945,12.795000076293945,0],["2019-12-20",12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0],["2019-12-23",12.914999961853027,12.914999961853027,12.914999961853027,12.914999961853027,0],["2019-12-24",12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0],["2019-12-26",12.875,12.875,12.875,12.875,0],["2019-12-27",13.029999732971191,13.029999732971191,13.029999732971191,13.029999732971191,0],["2019-12-30",12.96500015258789,12.96500015258789,12.96500015258789,12.96500015258789,0],["2019-12-31",13.135000228881836,13.135000228881836,13.135000228881836,13.135000228881836,0],["2020-01-02",12.9350004196167,12.9350004196167,12.9350004196167,12.9350004196167,0],["2020-01-03",12.994999885559082,12.994999885559082,12.994999885559082,12.994999885559082,0],["2020-01-06",12.8149995803833,12.8149995803833,12.8149995803833,12.8149995803833,0],["2020-01-07",12.835000038146973,12.835000038146973,12.835000038146973,12.835000038146973,0],["2020-01-08",12.835000038146973,12.835000038146973,12.835000038146973,12.835000038146973,0],["2020-01-09",13.0,13.0,13.0,13.0,0],["2020-01-10",13.074999809265137,13.074999809265137,13.074999809265137,13.074999809265137,0],["2020-01-13",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2020-01-14",13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0],["2020-01-15",13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0],["2020-01-16",13.335000038146973,13.335000038146973,13.335000038146973,13.335000038146973,0],["2020-01-17",13.515000343322754,13.515000343322754,13.515000343322754,13.515000343322754,0],["2020-01-21",13.414999961853027,13.414999961853027,13.414999961853027,13.414999961853027,0],["2020-01-22",13.4350004196167,13.4350004196167,13.4350004196167,13.4350004196167,0],["2020-01-23",13.625,13.625,13.625,13.625,0],["2020-01-24",13.585000038146973,13.585000038146973,13.585000038146973,13.585000038146973,0],["2020-01-27",13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0],["2020-01-28",13.585000038146973,13.585000038146973,13.585000038146973,13.585000038146973,0],["2020-01-29",13.664999961853027,13.664999961853027,13.664999961853027,13.664999961853027,0],["2020-01-30",13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0],["2020-01-31",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2020-02-03",13.5649995803833,13.5649995803833,13.5649995803833,13.5649995803833,0],["2020-02-04",13.585000038146973,13.585000038146973,13.585000038146973,13.585000038146973,0],["2020-02-05",13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0],["2020-02-06",13.524999618530273,13.524999618530273,13.524999618530273,13.524999618530273,0],["2020-02-07",13.614999771118164,13.614999771118164,13.614999771118164,13.614999771118164,0],["2020-02-10",13.694999694824219,13.694999694824219,13.694999694824219,13.694999694824219,0],["2020-02-11",13.604999542236328,13.604999542236328,13.604999542236328,13.604999542236328,0],["2020-02-12",13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0],["2020-02-13",13.305000305175781,13.305000305175781,13.305000305175781,13.305000305175781,0],["2020-02-14",13.329999923706055,13.329999923706055,13.329999923706055,13.329999923706055,0],["2020-02-18",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2020-02-19",13.425000190734863,13.425000190734863,13.425000190734863,13.425000190734863,0],["2020-02-20",13.4350004196167,13.4350004196167,13.4350004196167,13.4350004196167,0],["2020-02-21",13.385000228881836,13.385000228881836,13.385000228881836,13.385000228881836,0],["2020-02-24",13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0],["2020-02-25",13.364999771118164,13.364999771118164,13.364999771118164,13.364999771118164,0],["2020-02-26",13.425000190734863,13.425000190734863,13.425000190734863,13.425000190734863,0],["2020-02-27",13.414999961853027,13.414999961853027,13.414999961853027,13.414999961853027,0],["2020-02-28",13.515000343322754,13.515000343322754,13.515000343322754,13.515000343322754,0],["2020-03-02",13.5,13.5,13.5,13.5,0],["2020-03-03",13.454999923706055,13.454999923706055,13.454999923706055,13.454999923706055,0],["2020-03-04",13.404999732971191,13.404999732971191,13.404999732971191,13.404999732971191,0],["2020-03-05",13.029999732971191,13.029999732971191,13.029999732971191,13.029999732971191,0],["2020-03-06",12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0],["2020-03-09",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2020-03-10",12.845000267028809,12.845000267028809,12.845000267028809,12.845000267028809,0],["2020-03-11",12.975000381469727,12.975000381469727,12.975000381469727,12.975000381469727,0],["2020-03-12",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2020-03-13",13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0],["2020-03-16",13.614999771118164,13.614999771118164,13.614999771118164,13.614999771118164,0],["2020-03-17",13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0],["2020-03-18",14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0],["2020-03-19",13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0],["2020-03-20",13.28499984741211,13.28499984741211,13.28499984741211,13.28499984741211,0],["2020-03-23",13.234999656677246,13.234999656677246,13.234999656677246,13.234999656677246,0],["2020-03-24",13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0],["2020-03-25",13.625,13.625,13.625,13.625,0],["2020-03-26",13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,0],["2020-03-27",13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,0],["2020-03-30",14.095000267028809,14.095000267028809,14.095000267028809,14.095000267028809,0],["2020-03-31",14.03499984741211,14.03499984741211,14.03499984741211,14.03499984741211,0],["2020-04-01",14.055000305175781,14.055000305175781,14.055000305175781,14.055000305175781,0],["2020-04-02",14.244999885559082,14.244999885559082,14.244999885559082,14.244999885559082,0],["2020-04-03",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2020-04-06",14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0],["2020-04-07",14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,0],["2020-04-08",14.3149995803833,14.3149995803833,14.3149995803833,14.3149995803833,0],["2020-04-09",14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0],["2020-04-13",14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0],["2020-04-14",14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0],["2020-04-15",14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0],["2020-04-16",14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0],["2020-04-17",14.494999885559082,14.494999885559082,14.494999885559082,14.494999885559082,0],["2020-04-20",14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,0],["2020-04-21",15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0],["2020-04-22",15.824999809265137,15.824999809265137,15.824999809265137,15.824999809265137,0],["2020-04-23",16.674999237060547,16.674999237060547,16.674999237060547,16.674999237060547,0],["2020-04-24",16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0],["2020-04-27",16.975000381469727,16.975000381469727,16.975000381469727,16.975000381469727,0],["2020-04-28",16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,0],["2020-04-29",18.0,18.0,18.0,18.0,0],["2020-04-30",17.155000686645508,17.155000686645508,17.155000686645508,17.155000686645508,0],["2020-05-01",16.774999618530273,16.774999618530273,16.774999618530273,16.774999618530273,0],["2020-05-04",16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0],["2020-05-05",16.145000457763672,16.145000457763672,16.145000457763672,16.145000457763672,0],["2020-05-06",16.690000534057617,16.690000534057617,16.690000534057617,16.690000534057617,0],["2020-05-07",16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0],["2020-05-08",16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0],["2020-05-11",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2020-05-12",17.225000381469727,17.225000381469727,17.225000381469727,17.225000381469727,0],["2020-05-13",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["2020-05-14",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["2020-05-15",16.014999389648438,16.014999389648438,16.014999389648438,16.014999389648438,0],["2020-05-18",16.06999969482422,16.06999969482422,16.06999969482422,16.06999969482422,0],["2020-05-19",16.06999969482422,16.06999969482422,16.06999969482422,16.06999969482422,0],["2020-05-20",16.084999084472656,16.084999084472656,16.084999084472656,16.084999084472656,0],["2020-05-21",16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0],["2020-05-22",16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0],["2020-05-26",16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0],["2020-05-27",16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0],["2020-05-28",16.885000228881836,16.885000228881836,16.885000228881836,16.885000228881836,0],["2020-05-29",17.21500015258789,17.21500015258789,17.21500015258789,17.21500015258789,0],["2020-06-01",18.114999771118164,18.114999771118164,18.114999771118164,18.114999771118164,0],["2020-06-02",19.065000534057617,19.065000534057617,19.065000534057617,19.065000534057617,0],["2020-06-03",20.565000534057617,20.565000534057617,20.565000534057617,20.565000534057617,0],["2020-06-04",22.065000534057617,22.065000534057617,22.065000534057617,22.065000534057617,0],["2020-06-05",20.565000534057617,20.565000534057617,20.565000534057617,20.565000534057617,0],["2020-06-08",19.065000534057617,19.065000534057617,19.065000534057617,19.065000534057617,0],["2020-06-09",17.565000534057617,17.565000534057617,17.565000534057617,17.565000534057617,0],["2020-06-10",16.065000534057617,16.065000534057617,16.065000534057617,16.065000534057617,0],["2020-06-11",14.5649995803833,14.5649995803833,14.5649995803833,14.5649995803833,0],["2020-06-12",16.065000534057617,16.065000534057617,16.065000534057617,16.065000534057617,0],["2020-06-15",16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0],["2020-06-16",15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0],["2020-06-17",14.545000076293945,14.545000076293945,14.545000076293945,14.545000076293945,0],["2020-06-18",14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0],["2020-06-19",14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0],["2020-06-22",14.0,14.0,14.0,14.0,0],["2020-06-23",14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,0],["2020-06-24",13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0],["2020-06-25",13.555000305175781,13.555000305175781,13.555000305175781,13.555000305175781,0],["2020-06-26",13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0],["2020-06-29",13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0],["2020-06-30",14.505000114440918,14.505000114440918,14.505000114440918,14.505000114440918,0],["2020-07-01",15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0],["2020-07-02",16.524999618530273,16.524999618530273,16.524999618530273,16.524999618530273,0],["2020-07-06",16.415000915527344,16.415000915527344,16.415000915527344,16.415000915527344,0],["2020-07-07",16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0],["2020-07-08",16.315000534057617,16.315000534057617,16.315000534057617,16.315000534057617,0],["2020-07-09",16.315000534057617,16.315000534057617,16.315000534057617,16.315000534057617,0],["2020-07-10",16.155000686645508,16.155000686645508,16.155000686645508,16.155000686645508,0],["2020-07-13",16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0],["2020-07-14",16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0],["2020-07-15",11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0],["2020-07-16",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2020-07-17",11.824999809265137,11.824999809265137,11.824999809265137,11.824999809265137,0],["2020-07-20",11.8149995803833,11.8149995803833,11.8149995803833,11.8149995803833,0],["2020-07-21",11.805000305175781,11.805000305175781,11.805000305175781,11.805000305175781,0],["2020-07-22",11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,0],["2020-07-23",11.835000038146973,11.835000038146973,11.835000038146973,11.835000038146973,0],["2020-07-24",11.805000305175781,11.805000305175781,11.805000305175781,11.805000305175781,0],["2020-07-27",11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0],["2020-07-28",11.425000190734863,11.425000190734863,11.425000190734863,11.425000190734863,0],["2020-07-29",11.385000228881836,11.385000228881836,11.385000228881836,11.385000228881836,0],["2020-07-30",11.53499984741211,11.53499984741211,11.53499984741211,11.53499984741211,0],["2020-07-31",11.595000267028809,11.595000267028809,11.595000267028809,11.595000267028809,0],["2020-08-03",11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0],["2020-08-04",11.569999694824219,11.569999694824219,11.569999694824219,11.569999694824219,0],["2020-08-05",11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0],["2020-08-06",11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0],["2020-08-07",11.524999618530273,11.524999618530273,11.524999618530273,11.524999618530273,0],["2020-08-10",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2020-08-11",11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0],["2020-08-12",11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0],["2020-08-13",11.755000114440918,11.755000114440918,11.755000114440918,11.755000114440918,0],["2020-08-14",11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0],["2020-08-17",11.975000381469727,11.975000381469727,11.975000381469727,11.975000381469727,0],["2020-08-18",11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0],["2020-08-19",12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0],["2020-08-20",12.164999961853027,12.164999961853027,12.164999961853027,12.164999961853027,0],["2020-08-21",12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0],["2020-08-24",12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0],["2020-08-25",12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0],["2020-08-26",12.255000114440918,12.255000114440918,12.255000114440918,12.255000114440918,0],["2020-08-27",12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0],["2020-08-28",12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0],["2020-08-31",12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0],["2020-09-01",12.25,12.25,12.25,12.25,0],["2020-09-02",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2020-09-03",12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0],["2020-09-04",12.5,12.5,12.5,12.5,0],["2020-09-08",12.555000305175781,12.555000305175781,12.555000305175781,12.555000305175781,0],["2020-09-09",12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0],["2020-09-10",12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0],["2020-09-11",12.21500015258789,12.21500015258789,12.21500015258789,12.21500015258789,0],["2020-09-14",12.21500015258789,12.21500015258789,12.21500015258789,12.21500015258789,0],["2020-09-15",12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0],["2020-09-16",12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0],["2020-09-17",12.25,12.25,12.25,12.25,0],["2020-09-18",12.515000343322754,12.515000343322754,12.515000343322754,12.515000343322754,0],["2020-09-21",12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0],["2020-09-22",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2020-09-23",12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0],["2020-09-24",12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0],["2020-09-25",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2020-09-28",12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0],["2020-09-29",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2020-09-30",12.475000381469727,12.475000381469727,12.475000381469727,12.475000381469727,0],["2020-10-01",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2020-10-02",12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0],["2020-10-05",12.694999694824219,12.694999694824219,12.694999694824219,12.694999694824219,0],["2020-10-06",12.625,12.625,12.625,12.625,0],["2020-10-07",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2020-10-08",12.654999732971191,12.654999732971191,12.654999732971191,12.654999732971191,0],["2020-10-09",12.46500015258789,12.46500015258789,12.46500015258789,12.46500015258789,0],["2020-10-12",12.305000305175781,12.305000305175781,12.305000305175781,12.305000305175781,0],["2020-10-13",12.234999656677246,12.234999656677246,12.234999656677246,12.234999656677246,0],["2020-10-14",12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0],["2020-10-15",12.515000343322754,12.515000343322754,12.515000343322754,12.515000343322754,0],["2020-10-16",12.375,12.375,12.375,12.375,0],["2020-10-19",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2020-10-20",12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0],["2020-10-21",12.194999694824219,12.194999694824219,12.194999694824219,12.194999694824219,0],["2020-10-22",12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0],["2020-10-23",12.345000267028809,12.345000267028809,12.345000267028809,12.345000267028809,0],["2020-10-26",12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,0],["2020-10-27",12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0],["2020-10-28",12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0],["2020-10-29",12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0],["2020-10-30",12.524999618530273,12.524999618530273,12.524999618530273,12.524999618530273,0],["2020-11-02",12.545000076293945,12.545000076293945,12.545000076293945,12.545000076293945,0],["2020-11-03",12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0],["2020-11-04",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2020-11-05",12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0],["2020-11-06",12.414999961853027,12.414999961853027,12.414999961853027,12.414999961853027,0],["2020-11-09",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2020-11-10",12.28499984741211,12.28499984741211,12.28499984741211,12.28499984741211,0],["2020-11-11",12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0],["2020-11-12",12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0],["2020-11-13",12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0],["2020-11-16",12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0],["2020-11-17",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2020-11-18",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2020-11-19",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2020-11-20",12.46500015258789,12.46500015258789,12.46500015258789,12.46500015258789,0],["2020-11-23",12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0],["2020-11-24",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2020-11-25",12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0],["2020-11-27",12.675000190734863,12.675000190734863,12.675000190734863,12.675000190734863,0],["2020-11-30",12.555000305175781,12.555000305175781,12.555000305175781,12.555000305175781,0],["2020-12-01",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2020-12-02",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2020-12-03",12.324999809265137,12.324999809265137,12.324999809265137,12.324999809265137,0],["2020-12-04",12.225000381469727,12.225000381469727,12.225000381469727,12.225000381469727,0],["2020-12-07",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2020-12-08",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2020-12-09",12.364999771118164,12.364999771118164,12.364999771118164,12.364999771118164,0],["2020-12-10",12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0],["2020-12-11",12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0],["2020-12-14",12.414999961853027,12.414999961853027,12.414999961853027,12.414999961853027,0],["2020-12-15",12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0],["2020-12-16",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2020-12-17",12.585000038146973,12.585000038146973,12.585000038146973,12.585000038146973,0],["2020-12-18",12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0],["2020-12-21",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2020-12-22",12.364999771118164,12.364999771118164,12.364999771118164,12.364999771118164,0],["2020-12-23",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2020-12-24",12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0],["2020-12-28",11.994999885559082,11.994999885559082,11.994999885559082,11.994999885559082,0],["2020-12-29",12.204999923706055,12.204999923706055,12.204999923706055,12.204999923706055,0],["2020-12-30",12.204999923706055,12.204999923706055,12.204999923706055,12.204999923706055,0],["2020-12-31",12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0],["2021-01-04",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2021-01-05",12.354999542236328,12.354999542236328,12.354999542236328,12.354999542236328,0],["2021-01-06",12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0],["2021-01-07",12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0],["2021-01-08",12.414999961853027,12.414999961853027,12.414999961853027,12.414999961853027,0],["2021-01-11",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2021-01-12",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2021-01-13",12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0],["2021-01-14",12.895000457763672,12.895000457763672,12.895000457763672,12.895000457763672,0],["2021-01-15",13.114999771118164,13.114999771118164,13.114999771118164,13.114999771118164,0],["2021-01-19",13.194999694824219,13.194999694824219,13.194999694824219,13.194999694824219,0],["2021-01-20",13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,0],["2021-01-21",13.244999885559082,13.244999885559082,13.244999885559082,13.244999885559082,0],["2021-01-22",13.274999618530273,13.274999618530273,13.274999618530273,13.274999618530273,0],["2021-01-25",13.234999656677246,13.234999656677246,13.234999656677246,13.234999656677246,0],["2021-01-26",13.305000305175781,13.305000305175781,13.305000305175781,13.305000305175781,0],["2021-01-27",13.454999923706055,13.454999923706055,13.454999923706055,13.454999923706055,0],["2021-01-28",13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0],["2021-01-29",13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0],["2021-02-01",13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0],["2021-02-02",13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0],["2021-02-03",13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,0],["2021-02-04",13.024999618530273,13.024999618530273,13.024999618530273,13.024999618530273,0],["2021-02-05",13.0,13.0,13.0,13.0,0],["2021-02-08",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2021-02-09",12.914999961853027,12.914999961853027,12.914999961853027,12.914999961853027,0],["2021-02-10",12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0],["2021-02-11",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2021-02-12",12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,0],["2021-02-16",12.71500015258789,12.71500015258789,12.71500015258789,12.71500015258789,0],["2021-02-17",12.744999885559082,12.744999885559082,12.744999885559082,12.744999885559082,0],["2021-02-18",12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,0],["2021-02-19",12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0],["2021-02-22",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2021-02-23",12.835000038146973,12.835000038146973,12.835000038146973,12.835000038146973,0],["2021-02-24",12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0],["2021-02-25",12.805000305175781,12.805000305175781,12.805000305175781,12.805000305175781,0],["2021-02-26",12.75,12.75,12.75,12.75,0],["2021-03-01",12.795000076293945,12.795000076293945,12.795000076293945,12.795000076293945,0],["2021-03-02",13.055000305175781,13.055000305175781,13.055000305175781,13.055000305175781,0],["2021-03-03",13.164999961853027,13.164999961853027,13.164999961853027,13.164999961853027,0],["2021-03-04",13.074999809265137,13.074999809265137,13.074999809265137,13.074999809265137,0],["2021-03-05",12.944999694824219,12.944999694824219,12.944999694824219,12.944999694824219,0],["2021-03-08",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2021-03-09",12.914999961853027,12.914999961853027,12.914999961853027,12.914999961853027,0],["2021-03-10",12.755000114440918,12.755000114440918,12.755000114440918,12.755000114440918,0],["2021-03-11",12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0],["2021-03-12",12.774999618530273,12.774999618530273,12.774999618530273,12.774999618530273,0],["2021-03-15",12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0],["2021-03-16",13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,0],["2021-03-17",13.21500015258789,13.21500015258789,13.21500015258789,13.21500015258789,0],["2021-03-18",13.029999732971191,13.029999732971191,13.029999732971191,13.029999732971191,0],["2021-03-19",13.145000457763672,13.145000457763672,13.145000457763672,13.145000457763672,0],["2021-03-22",13.21500015258789,13.21500015258789,13.21500015258789,13.21500015258789,0],["2021-03-23",13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,0],["2021-03-24",13.395000457763672,13.395000457763672,13.395000457763672,13.395000457763672,0],["2021-03-25",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2021-03-26",13.085000038146973,13.085000038146973,13.085000038146973,13.085000038146973,0],["2021-03-29",13.265000343322754,13.265000343322754,13.265000343322754,13.265000343322754,0],["2021-03-30",13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0],["2021-03-31",13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0],["2021-04-01",13.114999771118164,13.114999771118164,13.114999771118164,13.114999771118164,0],["2021-04-05",13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0],["2021-04-06",13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,0],["2021-04-07",13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0],["2021-04-08",13.109999656677246,13.109999656677246,13.109999656677246,13.109999656677246,0],["2021-04-09",13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,0],["2021-04-12",13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0],["2021-04-13",13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,0],["2021-04-14",13.164999961853027,13.164999961853027,13.164999961853027,13.164999961853027,0],["2021-04-15",13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0],["2021-04-16",12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0],["2021-04-19",12.845000267028809,12.845000267028809,12.845000267028809,12.845000267028809,0],["2021-04-20",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2021-04-21",12.864999771118164,12.864999771118164,12.864999771118164,12.864999771118164,0],["2021-04-22",13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0],["2021-04-23",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2021-04-26",13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0],["2021-04-27",13.135000228881836,13.135000228881836,13.135000228881836,13.135000228881836,0],["2021-04-28",13.164999961853027,13.164999961853027,13.164999961853027,13.164999961853027,0],["2021-04-29",13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0],["2021-04-30",13.385000228881836,13.385000228881836,13.385000228881836,13.385000228881836,0],["2021-05-03",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2021-05-04",13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0],["2021-05-05",14.125,14.125,14.125,14.125,0],["2021-05-06",13.904999732971191,13.904999732971191,13.904999732971191,13.904999732971191,0],["2021-05-07",14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0],["2021-05-10",13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0],["2021-05-11",13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,0],["2021-05-12",13.725000381469727,13.725000381469727,13.725000381469727,13.725000381469727,0],["2021-05-13",13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0],["2021-05-14",13.329999923706055,13.329999923706055,13.329999923706055,13.329999923706055,0],["2021-05-17",13.454999923706055,13.454999923706055,13.454999923706055,13.454999923706055,0],["2021-05-18",13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0],["2021-05-19",13.364999771118164,13.364999771118164,13.364999771118164,13.364999771118164,0],["2021-05-20",13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0],["2021-05-21",13.1850004196167,13.1850004196167,13.1850004196167,13.1850004196167,0],["2021-05-24",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2021-05-25",13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0],["2021-05-26",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2021-05-27",13.234999656677246,13.234999656677246,13.234999656677246,13.234999656677246,0],["2021-05-28",13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0],["2021-06-01",13.28499984741211,13.28499984741211,13.28499984741211,13.28499984741211,0],["2021-06-02",13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,0],["2021-06-03",13.295000076293945,13.295000076293945,13.295000076293945,13.295000076293945,0],["2021-06-04",13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,0],["2021-06-07",13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,0],["2021-06-08",13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0],["2021-06-09",13.085000038146973,13.085000038146973,13.085000038146973,13.085000038146973,0],["2021-06-10",12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0],["2021-06-11",12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0],["2021-06-14",12.505000114440918,12.505000114440918,12.505000114440918,12.505000114440918,0],["2021-06-15",12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0],["2021-06-16",12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0],["2021-06-17",12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0],["2021-06-18",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2021-06-21",12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0],["2021-06-22",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2021-06-23",13.345000267028809,13.345000267028809,13.345000267028809,13.345000267028809,0],["2021-06-24",13.234999656677246,13.234999656677246,13.234999656677246,13.234999656677246,0],["2021-06-25",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2021-06-28",13.154999732971191,13.154999732971191,13.154999732971191,13.154999732971191,0],["2021-06-29",13.25,13.25,13.25,13.25,0],["2021-06-30",13.175000190734863,13.175000190734863,13.175000190734863,13.175000190734863,0],["2021-07-01",13.154999732971191,13.154999732971191,13.154999732971191,13.154999732971191,0],["2021-07-02",12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0],["2021-07-06",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2021-07-07",12.604999542236328,12.604999542236328,12.604999542236328,12.604999542236328,0],["2021-07-08",12.484999656677246,12.484999656677246,12.484999656677246,12.484999656677246,0],["2021-07-09",12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0],["2021-07-12",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2021-07-13",12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,0],["2021-07-14",12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,0],["2021-07-15",13.21500015258789,13.21500015258789,13.21500015258789,13.21500015258789,0],["2021-07-16",13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0],["2021-07-19",13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0],["2021-07-20",13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,0],["2021-07-21",13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,0],["2021-07-22",13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0],["2021-07-23",13.614999771118164,13.614999771118164,13.614999771118164,13.614999771118164,0],["2021-07-26",13.545000076293945,13.545000076293945,13.545000076293945,13.545000076293945,0],["2021-07-27",13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0],["2021-07-28",13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0],["2021-07-29",13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0],["2021-07-30",13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0],["2021-08-02",13.494999885559082,13.494999885559082,13.494999885559082,13.494999885559082,0],["2021-08-03",13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0],["2021-08-04",13.194999694824219,13.194999694824219,13.194999694824219,13.194999694824219,0],["2021-08-05",13.28499984741211,13.28499984741211,13.28499984741211,13.28499984741211,0],["2021-08-06",13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0],["2021-08-09",13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0],["2021-08-10",13.484999656677246,13.484999656677246,13.484999656677246,13.484999656677246,0],["2021-08-11",13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,0],["2021-08-12",13.524999618530273,13.524999618530273,13.524999618530273,13.524999618530273,0],["2021-08-13",13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,0],["2021-08-16",13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0],["2021-08-17",13.444999694824219,13.444999694824219,13.444999694824219,13.444999694824219,0],["2021-08-18",13.28499984741211,13.28499984741211,13.28499984741211,13.28499984741211,0],["2021-08-19",13.194999694824219,13.194999694824219,13.194999694824219,13.194999694824219,0],["2021-08-20",13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,0],["2021-08-23",13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0],["2021-08-24",13.375,13.375,13.375,13.375,0],["2021-08-25",13.354999542236328,13.354999542236328,13.354999542236328,13.354999542236328,0],["2021-08-26",13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,0],["2021-08-27",13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0],["2021-08-30",13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0],["2021-08-31",13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,0],["2021-09-01",12.975000381469727,12.975000381469727,12.975000381469727,12.975000381469727,0],["2021-09-02",13.055000305175781,13.055000305175781,13.055000305175781,13.055000305175781,0],["2021-09-03",13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,0],["2021-09-07",13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0],["2021-09-08",13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0],["2021-09-09",13.085000038146973,13.085000038146973,13.085000038146973,13.085000038146973,0],["2021-09-10",13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0],["2021-09-13",13.324999809265137,13.324999809265137,13.324999809265137,13.324999809265137,0],["2021-09-14",13.4350004196167,13.4350004196167,13.4350004196167,13.4350004196167,0],["2021-09-15",13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0],["2021-09-16",13.6850004196167,13.6850004196167,13.6850004196167,13.6850004196167,0],["2021-09-17",13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0],["2021-09-20",13.725000381469727,13.725000381469727,13.725000381469727,13.725000381469727,0],["2021-09-21",13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0],["2021-09-22",13.885000228881836,13.885000228881836,13.885000228881836,13.885000228881836,0],["2021-09-23",13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,0],["2021-09-24",13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0],["2021-09-27",13.994999885559082,13.994999885559082,13.994999885559082,13.994999885559082,0],["2021-09-28",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2021-09-29",13.805000305175781,13.805000305175781,13.805000305175781,13.805000305175781,0],["2021-09-30",13.71500015258789,13.71500015258789,13.71500015258789,13.71500015258789,0],["2021-10-01",13.614999771118164,13.614999771118164,13.614999771118164,13.614999771118164,0],["2021-10-04",13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0],["2021-10-05",13.524999618530273,13.524999618530273,13.524999618530273,13.524999618530273,0],["2021-10-06",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2021-10-07",13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0],["2021-10-08",13.734999656677246,13.734999656677246,13.734999656677246,13.734999656677246,0],["2021-10-11",13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0],["2021-10-12",13.704999923706055,13.704999923706055,13.704999923706055,13.704999923706055,0],["2021-10-13",13.805000305175781,13.805000305175781,13.805000305175781,13.805000305175781,0],["2021-10-14",13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0],["2021-10-15",13.854999542236328,13.854999542236328,13.854999542236328,13.854999542236328,0],["2021-10-18",13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0],["2021-10-19",13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0],["2021-10-20",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2021-10-21",13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0],["2021-10-22",13.505000114440918,13.505000114440918,13.505000114440918,13.505000114440918,0],["2021-10-25",13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0],["2021-10-26",13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0],["2021-10-27",13.295000076293945,13.295000076293945,13.295000076293945,13.295000076293945,0],["2021-10-28",13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0],["2021-10-29",13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0],["2021-11-01",13.204999923706055,13.204999923706055,13.204999923706055,13.204999923706055,0],["2021-11-02",13.015000343322754,13.015000343322754,13.015000343322754,13.015000343322754,0],["2021-11-03",13.015000343322754,13.015000343322754,13.015000343322754,13.015000343322754,0],["2021-11-04",13.1850004196167,13.1850004196167,13.1850004196167,13.1850004196167,0],["2021-11-05",13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,0],["2021-11-08",13.335000038146973,13.335000038146973,13.335000038146973,13.335000038146973,0],["2021-11-09",13.545000076293945,13.545000076293945,13.545000076293945,13.545000076293945,0],["2021-11-10",13.645000457763672,13.645000457763672,13.645000457763672,13.645000457763672,0],["2021-11-11",13.835000038146973,13.835000038146973,13.835000038146973,13.835000038146973,0],["2021-11-12",13.904999732971191,13.904999732971191,13.904999732971191,13.904999732971191,0],["2021-11-15",14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0],["2021-11-16",14.1850004196167,14.1850004196167,14.1850004196167,14.1850004196167,0],["2021-11-17",14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,0],["2021-11-18",14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0],["2021-11-19",14.5649995803833,14.5649995803833,14.5649995803833,14.5649995803833,0],["2021-11-22",14.545000076293945,14.545000076293945,14.545000076293945,14.545000076293945,0],["2021-11-23",14.414999961853027,14.414999961853027,14.414999961853027,14.414999961853027,0],["2021-11-24",14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0],["2021-11-26",14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0],["2021-11-29",14.295000076293945,14.295000076293945,14.295000076293945,14.295000076293945,0],["2021-11-30",14.03499984741211,14.03499984741211,14.03499984741211,14.03499984741211,0],["2021-12-01",13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0],["2021-12-02",14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0],["2021-12-03",14.0649995803833,14.0649995803833,14.0649995803833,14.0649995803833,0],["2021-12-06",14.024999618530273,14.024999618530273,14.024999618530273,14.024999618530273,0],["2021-12-07",13.914999961853027,13.914999961853027,13.914999961853027,13.914999961853027,0],["2021-12-08",13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0],["2021-12-09",13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0],["2021-12-10",13.824999809265137,13.824999809265137,13.824999809265137,13.824999809265137,0],["2021-12-13",13.774999618530273,13.774999618530273,13.774999618530273,13.774999618530273,0],["2021-12-14",13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0],["2021-12-15",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2021-12-16",13.744999885559082,13.744999885559082,13.744999885559082,13.744999885559082,0],["2021-12-17",13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0],["2021-12-20",13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0],["2021-12-21",13.654999732971191,13.654999732971191,13.654999732971191,13.654999732971191,0],["2021-12-22",13.914999961853027,13.914999961853027,13.914999961853027,13.914999961853027,0],["2021-12-23",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2021-12-27",14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,0],["2021-12-28",14.46500015258789,14.46500015258789,14.46500015258789,14.46500015258789,0],["2021-12-29",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2021-12-30",14.574999809265137,14.574999809265137,14.574999809265137,14.574999809265137,0],["2021-12-31",14.630000114440918,14.630000114440918,14.630000114440918,14.630000114440918,0],["2022-01-03",14.4350004196167,14.4350004196167,14.4350004196167,14.4350004196167,0],["2022-01-04",14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0],["2022-01-05",14.444999694824219,14.444999694824219,14.444999694824219,14.444999694824219,0],["2022-01-06",14.484999656677246,14.484999656677246,14.484999656677246,14.484999656677246,0],["2022-01-07",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2022-01-10",14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,0],["2022-01-11",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2022-01-12",14.0649995803833,14.0649995803833,14.0649995803833,14.0649995803833,0],["2022-01-13",14.0649995803833,14.0649995803833,14.0649995803833,14.0649995803833,0],["2022-01-14",14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0],["2022-01-18",14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0],["2022-01-19",14.654999732971191,14.654999732971191,14.654999732971191,14.654999732971191,0],["2022-01-20",14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0],["2022-01-21",14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0],["2022-01-24",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2022-01-25",14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0],["2022-01-26",15.069999694824219,15.069999694824219,15.069999694824219,15.069999694824219,0],["2022-01-27",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2022-01-28",14.975000381469727,14.975000381469727,14.975000381469727,14.975000381469727,0],["2022-01-31",15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0],["2022-02-01",15.164999961853027,15.164999961853027,15.164999961853027,15.164999961853027,0],["2022-02-02",15.4350004196167,15.4350004196167,15.4350004196167,15.4350004196167,0],["2022-02-03",15.375,15.375,15.375,15.375,0],["2022-02-04",15.274999618530273,15.274999618530273,15.274999618530273,15.274999618530273,0],["2022-02-07",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["2022-02-08",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["2022-02-09",15.085000038146973,15.085000038146973,15.085000038146973,15.085000038146973,0],["2022-02-10",14.795000076293945,14.795000076293945,14.795000076293945,14.795000076293945,0],["2022-02-11",15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,0],["2022-02-14",15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0],["2022-02-15",14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,0],["2022-02-16",14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0],["2022-02-17",14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0],["2022-02-18",14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0],["2022-02-22",15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0],["2022-02-23",15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0],["2022-02-24",15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0],["2022-02-25",15.109999656677246,15.109999656677246,15.109999656677246,15.109999656677246,0],["2022-02-28",15.364999771118164,15.364999771118164,15.364999771118164,15.364999771118164,0],["2022-03-01",15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0],["2022-03-02",15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,0],["2022-03-03",16.030000686645508,16.030000686645508,16.030000686645508,16.030000686645508,0],["2022-03-04",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2022-03-07",15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0],["2022-03-08",15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0],["2022-03-09",15.524999618530273,15.524999618530273,15.524999618530273,15.524999618530273,0],["2022-03-10",15.569999694824219,15.569999694824219,15.569999694824219,15.569999694824219,0],["2022-03-11",15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0],["2022-03-14",15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0],["2022-03-15",16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0],["2022-03-16",15.864999771118164,15.864999771118164,15.864999771118164,15.864999771118164,0],["2022-03-17",15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0],["2022-03-18",15.625,15.625,15.625,15.625,0],["2022-03-21",15.930000305175781,15.930000305175781,15.930000305175781,15.930000305175781,0],["2022-03-22",16.024999618530273,16.024999618530273,16.024999618530273,16.024999618530273,0],["2022-03-23",15.989999771118164,15.989999771118164,15.989999771118164,15.989999771118164,0],["2022-03-24",16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0],["2022-03-25",16.2549991607666,16.2549991607666,16.2549991607666,16.2549991607666,0],["2022-03-28",15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0],["2022-03-29",15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0],["2022-03-30",15.914999961853027,15.914999961853027,15.914999961853027,15.914999961853027,0],["2022-03-31",16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0],["2022-04-01",16.0049991607666,16.0049991607666,16.0049991607666,16.0049991607666,0],["2022-04-04",15.96500015258789,15.96500015258789,15.96500015258789,15.96500015258789,0],["2022-04-05",16.03499984741211,16.03499984741211,16.03499984741211,16.03499984741211,0],["2022-04-06",15.904999732971191,15.904999732971191,15.904999732971191,15.904999732971191,0],["2022-04-07",15.8149995803833,15.8149995803833,15.8149995803833,15.8149995803833,0],["2022-04-08",15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0],["2022-04-11",15.625,15.625,15.625,15.625,0],["2022-04-12",15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0],["2022-04-13",15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0],["2022-04-14",16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0],["2022-04-18",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["2022-04-19",16.065000534057617,16.065000534057617,16.065000534057617,16.065000534057617,0],["2022-04-20",16.05500030517578,16.05500030517578,16.05500030517578,16.05500030517578,0],["2022-04-21",16.229999542236328,16.229999542236328,16.229999542236328,16.229999542236328,0],["2022-04-22",16.204999923706055,16.204999923706055,16.204999923706055,16.204999923706055,0],["2022-04-25",16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0],["2022-04-26",16.75,16.75,16.75,16.75,0],["2022-04-27",16.65999984741211,16.65999984741211,16.65999984741211,16.65999984741211,0],["2022-04-28",16.774999618530273,16.774999618530273,16.774999618530273,16.774999618530273,0],["2022-04-29",17.09000015258789,17.09000015258789,17.09000015258789,17.09000015258789,0],["2022-05-02",16.774999618530273,16.774999618530273,16.774999618530273,16.774999618530273,0],["2022-05-03",16.645000457763672,16.645000457763672,16.645000457763672,16.645000457763672,0],["2022-05-04",16.71500015258789,16.71500015258789,16.71500015258789,16.71500015258789,0],["2022-05-05",16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0],["2022-05-06",16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0],["2022-05-09",16.4950008392334,16.4950008392334,16.4950008392334,16.4950008392334,0],["2022-05-10",16.584999084472656,16.584999084472656,16.584999084472656,16.584999084472656,0],["2022-05-11",16.684999465942383,16.684999465942383,16.684999465942383,16.684999465942383,0],["2022-05-12",16.934999465942383,16.934999465942383,16.934999465942383,16.934999465942383,0],["2022-05-13",17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0],["2022-05-16",17.825000762939453,17.825000762939453,17.825000762939453,17.825000762939453,0],["2022-05-17",17.165000915527344,17.165000915527344,17.165000915527344,17.165000915527344,0],["2022-05-18",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2022-05-19",16.985000610351562,16.985000610351562,16.985000610351562,16.985000610351562,0],["2022-05-20",17.165000915527344,17.165000915527344,17.165000915527344,17.165000915527344,0],["2022-05-23",17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0],["2022-05-24",17.165000915527344,17.165000915527344,17.165000915527344,17.165000915527344,0],["2022-05-25",17.075000762939453,17.075000762939453,17.075000762939453,17.075000762939453,0],["2022-05-26",17.274999618530273,17.274999618530273,17.274999618530273,17.274999618530273,0],["2022-05-27",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2022-05-31",17.545000076293945,17.545000076293945,17.545000076293945,17.545000076293945,0],["2022-06-01",17.135000228881836,17.135000228881836,17.135000228881836,17.135000228881836,0],["2022-06-02",16.975000381469727,16.975000381469727,16.975000381469727,16.975000381469727,0],["2022-06-03",16.795000076293945,16.795000076293945,16.795000076293945,16.795000076293945,0],["2022-06-06",17.229999542236328,17.229999542236328,17.229999542236328,17.229999542236328,0],["2022-06-07",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2022-06-08",16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0],["2022-06-09",16.635000228881836,16.635000228881836,16.635000228881836,16.635000228881836,0],["2022-06-10",16.25,16.25,16.25,16.25,0],["2022-06-13",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["2022-06-14",16.55500030517578,16.55500030517578,16.55500030517578,16.55500030517578,0],["2022-06-15",16.454999923706055,16.454999923706055,16.454999923706055,16.454999923706055,0],["2022-06-16",16.354999542236328,16.354999542236328,16.354999542236328,16.354999542236328,0],["2022-06-17",16.219999313354492,16.219999313354492,16.219999313354492,16.219999313354492,0],["2022-06-21",16.125,16.125,16.125,16.125,0],["2022-06-22",16.315000534057617,16.315000534057617,16.315000534057617,16.315000534057617,0],["2022-06-23",16.114999771118164,16.114999771118164,16.114999771118164,16.114999771118164,0],["2022-06-24",16.05500030517578,16.05500030517578,16.05500030517578,16.05500030517578,0],["2022-06-27",16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0],["2022-06-28",16.209999084472656,16.209999084472656,16.209999084472656,16.209999084472656,0],["2022-06-29",16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0],["2022-06-30",16.424999237060547,16.424999237060547,16.424999237060547,16.424999237060547,0],["2022-07-01",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2022-07-05",15.829999923706055,15.829999923706055,15.829999923706055,15.829999923706055,0],["2022-07-06",15.925000190734863,15.925000190734863,15.925000190734863,15.925000190734863,0],["2022-07-07",16.135000228881836,16.135000228881836,16.135000228881836,16.135000228881836,0],["2022-07-08",16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0],["2022-07-11",16.30500030517578,16.30500030517578,16.30500030517578,16.30500030517578,0],["2022-07-12",16.204999923706055,16.204999923706055,16.204999923706055,16.204999923706055,0],["2022-07-13",16.21500015258789,16.21500015258789,16.21500015258789,16.21500015258789,0],["2022-07-14",16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0],["2022-07-15",16.524999618530273,16.524999618530273,16.524999618530273,16.524999618530273,0],["2022-07-18",17.06999969482422,17.06999969482422,17.06999969482422,17.06999969482422,0],["2022-07-19",17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0],["2022-07-20",16.94499969482422,16.94499969482422,16.94499969482422,16.94499969482422,0],["2022-07-21",16.985000610351562,16.985000610351562,16.985000610351562,16.985000610351562,0],["2022-07-22",16.864999771118164,16.864999771118164,16.864999771118164,16.864999771118164,0],["2022-07-25",16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,0],["2022-07-26",17.094999313354492,17.094999313354492,17.094999313354492,17.094999313354492,0],["2022-07-27",17.084999084472656,17.084999084472656,17.084999084472656,17.084999084472656,0],["2022-07-28",17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0],["2022-07-29",16.885000228881836,16.885000228881836,16.885000228881836,16.885000228881836,0],["2022-08-01",16.65999984741211,16.65999984741211,16.65999984741211,16.65999984741211,0],["2022-08-02",16.774999618530273,16.774999618530273,16.774999618530273,16.774999618530273,0],["2022-08-03",17.059999465942383,17.059999465942383,17.059999465942383,17.059999465942383,0],["2022-08-04",17.325000762939453,17.325000762939453,17.325000762939453,17.325000762939453,0],["2022-08-05",17.34000015258789,17.34000015258789,17.34000015258789,17.34000015258789,0],["2022-08-08",17.19499969482422,17.19499969482422,17.19499969482422,17.19499969482422,0],["2022-08-09",17.0,17.0,17.0,17.0,0],["2022-08-10",16.94499969482422,16.94499969482422,16.94499969482422,16.94499969482422,0],["2022-08-11",17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0],["2022-08-12",17.155000686645508,17.155000686645508,17.155000686645508,17.155000686645508,0],["2022-08-15",17.075000762939453,17.075000762939453,17.075000762939453,17.075000762939453,0],["2022-08-16",16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0],["2022-08-17",16.665000915527344,16.665000915527344,16.665000915527344,16.665000915527344,0],["2022-08-18",16.55500030517578,16.55500030517578,16.55500030517578,16.55500030517578,0],["2022-08-19",17.084999084472656,17.084999084472656,17.084999084472656,17.084999084472656,0],["2022-08-22",17.125,17.125,17.125,17.125,0],["2022-08-23",17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,0],["2022-08-24",17.2450008392334,17.2450008392334,17.2450008392334,17.2450008392334,0],["2022-08-25",17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0],["2022-08-26",17.315000534057617,17.315000534057617,17.315000534057617,17.315000534057617,0],["2022-08-29",17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0],["2022-08-30",17.43000030517578,17.43000030517578,17.43000030517578,17.43000030517578,0],["2022-08-31",17.5049991607666,17.5049991607666,17.5049991607666,17.5049991607666,0],["2022-09-01",17.385000228881836,17.385000228881836,17.385000228881836,17.385000228881836,0],["2022-09-02",17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0],["2022-09-06",16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0],["2022-09-07",16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0],["2022-09-08",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2022-09-09",17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0],["2022-09-12",17.43000030517578,17.43000030517578,17.43000030517578,17.43000030517578,0],["2022-09-13",17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0],["2022-09-14",17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0],["2022-09-15",17.81999969482422,17.81999969482422,17.81999969482422,17.81999969482422,0],["2022-09-16",17.825000762939453,17.825000762939453,17.825000762939453,17.825000762939453,0],["2022-09-19",17.635000228881836,17.635000228881836,17.635000228881836,17.635000228881836,0],["2022-09-20",17.725000381469727,17.725000381469727,17.725000381469727,17.725000381469727,0],["2022-09-21",17.625,17.625,17.625,17.625,0],["2022-09-22",17.385000228881836,17.385000228881836,17.385000228881836,17.385000228881836,0],["2022-09-23",17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0],["2022-09-26",17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0],["2022-09-27",17.315000534057617,17.315000534057617,17.315000534057617,17.315000534057617,0],["2022-09-28",17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0],["2022-09-29",17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0],["2022-09-30",17.170000076293945,17.170000076293945,17.170000076293945,17.170000076293945,0],["2022-10-03",16.934999465942383,16.934999465942383,16.934999465942383,16.934999465942383,0],["2022-10-04",16.96500015258789,16.96500015258789,16.96500015258789,16.96500015258789,0],["2022-10-05",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2022-10-06",16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0],["2022-10-07",16.825000762939453,16.825000762939453,16.825000762939453,16.825000762939453,0],["2022-10-10",16.71500015258789,16.71500015258789,16.71500015258789,16.71500015258789,0],["2022-10-11",16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0],["2022-10-12",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2022-10-13",16.760000228881836,16.760000228881836,16.760000228881836,16.760000228881836,0],["2022-10-14",16.735000610351562,16.735000610351562,16.735000610351562,16.735000610351562,0],["2022-10-17",16.670000076293945,16.670000076293945,16.670000076293945,16.670000076293945,0],["2022-10-18",16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,0],["2022-10-19",16.485000610351562,16.485000610351562,16.485000610351562,16.485000610351562,0],["2022-10-20",16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0],["2022-10-21",16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0],["2022-10-24",16.235000610351562,16.235000610351562,16.235000610351562,16.235000610351562,0],["2022-10-25",16.184999465942383,16.184999465942383,16.184999465942383,16.184999465942383,0],["2022-10-26",16.030000686645508,16.030000686645508,16.030000686645508,16.030000686645508,0],["2022-10-27",16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0],["2022-10-28",16.125,16.125,16.125,16.125,0],["2022-10-31",16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0],["2022-11-01",17.225000381469727,17.225000381469727,17.225000381469727,17.225000381469727,0],["2022-11-02",17.184999465942383,17.184999465942383,17.184999465942383,17.184999465942383,0],["2022-11-03",17.184999465942383,17.184999465942383,17.184999465942383,17.184999465942383,0],["2022-11-04",17.309999465942383,17.309999465942383,17.309999465942383,17.309999465942383,0],["2022-11-07",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["2022-11-08",17.575000762939453,17.575000762939453,17.575000762939453,17.575000762939453,0],["2022-11-09",17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0],["2022-11-10",17.674999237060547,17.674999237060547,17.674999237060547,17.674999237060547,0],["2022-11-11",17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0],["2022-11-14",17.6299991607666,17.6299991607666,17.6299991607666,17.6299991607666,0],["2022-11-15",17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0],["2022-11-16",17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0],["2022-11-17",17.729999542236328,17.729999542236328,17.729999542236328,17.729999542236328,0],["2022-11-18",17.795000076293945,17.795000076293945,17.795000076293945,17.795000076293945,0],["2022-11-21",17.809999465942383,17.809999465942383,17.809999465942383,17.809999465942383,0],["2022-11-22",17.94499969482422,17.94499969482422,17.94499969482422,17.94499969482422,0],["2022-11-23",18.010000228881836,18.010000228881836,18.010000228881836,18.010000228881836,0],["2022-11-25",18.1200008392334,18.1200008392334,18.1200008392334,18.1200008392334,0],["2022-11-28",17.93000030517578,17.93000030517578,17.93000030517578,17.93000030517578,0],["2022-11-29",17.895000457763672,17.895000457763672,17.895000457763672,17.895000457763672,0],["2022-11-30",17.809999465942383,17.809999465942383,17.809999465942383,17.809999465942383,0],["2022-12-01",17.795000076293945,17.795000076293945,17.795000076293945,17.795000076293945,0],["2022-12-02",17.635000228881836,17.635000228881836,17.635000228881836,17.635000228881836,0],["2022-12-05",17.03499984741211,17.03499984741211,17.03499984741211,17.03499984741211,0],["2022-12-06",16.844999313354492,16.844999313354492,16.844999313354492,16.844999313354492,0],["2022-12-07",16.709999084472656,16.709999084472656,16.709999084472656,16.709999084472656,0],["2022-12-08",16.7549991607666,16.7549991607666,16.7549991607666,16.7549991607666,0],["2022-12-09",16.71500015258789,16.71500015258789,16.71500015258789,16.71500015258789,0],["2022-12-12",16.704999923706055,16.704999923706055,16.704999923706055,16.704999923706055,0],["2022-12-13",16.764999389648438,16.764999389648438,16.764999389648438,16.764999389648438,0],["2022-12-14",16.7549991607666,16.7549991607666,16.7549991607666,16.7549991607666,0],["2022-12-15",16.635000228881836,16.635000228881836,16.635000228881836,16.635000228881836,0],["2022-12-16",16.684999465942383,16.684999465942383,16.684999465942383,16.684999465942383,0],["2022-12-19",17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0],["2022-12-20",17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0],["2022-12-21",17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0],["2022-12-22",17.954999923706055,17.954999923706055,17.954999923706055,17.954999923706055,0],["2022-12-23",18.014999389648438,18.014999389648438,18.014999389648438,18.014999389648438,0],["2022-12-27",17.934999465942383,17.934999465942383,17.934999465942383,17.934999465942383,0],["2022-12-28",17.729999542236328,17.729999542236328,17.729999542236328,17.729999542236328,0],["2022-12-29",17.895000457763672,17.895000457763672,17.895000457763672,17.895000457763672,0],["2022-12-30",18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0],["2023-01-03",18.075000762939453,18.075000762939453,18.075000762939453,18.075000762939453,0],["2023-01-04",17.5,17.5,17.5,17.5,0],["2023-01-05",17.375,17.375,17.375,17.375,0],["2023-01-06",17.4950008392334,17.4950008392334,17.4950008392334,17.4950008392334,0],["2023-01-09",17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0],["2023-01-10",17.709999084472656,17.709999084472656,17.709999084472656,17.709999084472656,0],["2023-01-11",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["2023-01-12",17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0],["2023-01-13",17.8700008392334,17.8700008392334,17.8700008392334,17.8700008392334,0],["2023-01-17",17.934999465942383,17.934999465942383,17.934999465942383,17.934999465942383,0],["2023-01-18",17.969999313354492,17.969999313354492,17.969999313354492,17.969999313354492,0],["2023-01-19",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2023-01-20",18.110000610351562,18.110000610351562,18.110000610351562,18.110000610351562,0],["2023-01-23",18.225000381469727,18.225000381469727,18.225000381469727,18.225000381469727,0],["2023-01-24",18.225000381469727,18.225000381469727,18.225000381469727,18.225000381469727,0],["2023-01-25",18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0],["2023-01-26",18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0],["2023-01-27",18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0],["2023-01-30",18.1200008392334,18.1200008392334,18.1200008392334,18.1200008392334,0],["2023-01-31",17.825000762939453,17.825000762939453,17.825000762939453,17.825000762939453,0],["2023-02-01",17.844999313354492,17.844999313354492,17.844999313354492,17.844999313354492,0],["2023-02-02",17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0],["2023-02-03",17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0],["2023-02-06",17.545000076293945,17.545000076293945,17.545000076293945,17.545000076293945,0],["2023-02-07",17.475000381469727,17.475000381469727,17.475000381469727,17.475000381469727,0],["2023-02-08",17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0],["2023-02-09",18.114999771118164,18.114999771118164,18.114999771118164,18.114999771118164,0],["2023-02-10",18.084999084472656,18.084999084472656,18.084999084472656,18.084999084472656,0],["2023-02-13",17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0],["2023-02-14",17.709999084472656,17.709999084472656,17.709999084472656,17.709999084472656,0],["2023-02-15",17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0],["2023-02-16",17.55500030517578,17.55500030517578,17.55500030517578,17.55500030517578,0],["2023-02-17",17.514999389648438,17.514999389648438,17.514999389648438,17.514999389648438,0],["2023-02-21",17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0],["2023-02-22",17.024999618530273,17.024999618530273,17.024999618530273,17.024999618530273,0],["2023-02-23",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2023-02-24",16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0],["2023-02-27",16.989999771118164,16.989999771118164,16.989999771118164,16.989999771118164,0],["2023-02-28",16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0],["2023-03-01",17.165000915527344,17.165000915527344,17.165000915527344,17.165000915527344,0],["2023-03-02",17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0],["2023-03-03",16.9950008392334,16.9950008392334,16.9950008392334,16.9950008392334,0],["2023-03-06",16.594999313354492,16.594999313354492,16.594999313354492,16.594999313354492,0],["2023-03-07",16.325000762939453,16.325000762939453,16.325000762939453,16.325000762939453,0],["2023-03-08",15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0],["2023-03-09",16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0],["2023-03-10",16.03499984741211,16.03499984741211,16.03499984741211,16.03499984741211,0],["2023-03-13",16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0],["2023-03-14",16.729999542236328,16.729999542236328,16.729999542236328,16.729999542236328,0],["2023-03-15",17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0],["2023-03-16",17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,0],["2023-03-17",17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0],["2023-03-20",17.30500030517578,17.30500030517578,17.30500030517578,17.30500030517578,0],["2023-03-21",17.264999389648438,17.264999389648438,17.264999389648438,17.264999389648438,0],["2023-03-22",17.2549991607666,17.2549991607666,17.2549991607666,17.2549991607666,0],["2023-03-23",17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0],["2023-03-24",17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0],["2023-03-27",17.834999084472656,17.834999084472656,17.834999084472656,17.834999084472656,0],["2023-03-28",17.7450008392334,17.7450008392334,17.7450008392334,17.7450008392334,0],["2023-03-29",17.704999923706055,17.704999923706055,17.704999923706055,17.704999923706055,0],["2023-03-30",17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0],["2023-03-31",17.415000915527344,17.415000915527344,17.415000915527344,17.415000915527344,0],["2023-04-03",17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0],["2023-04-04",16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0],["2023-04-05",16.829999923706055,16.829999923706055,16.829999923706055,16.829999923706055,0],["2023-04-06",16.635000228881836,16.635000228881836,16.635000228881836,16.635000228881836,0],["2023-04-10",16.40999984741211,16.40999984741211,16.40999984741211,16.40999984741211,0],["2023-04-11",16.954999923706055,16.954999923706055,16.954999923706055,16.954999923706055,0],["2023-04-12",17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0],["2023-04-13",17.545000076293945,17.545000076293945,17.545000076293945,17.545000076293945,0],["2023-04-14",17.385000228881836,17.385000228881836,17.385000228881836,17.385000228881836,0],["2023-04-17",17.329999923706055,17.329999923706055,17.329999923706055,17.329999923706055,0],["2023-04-18",17.34000015258789,17.34000015258789,17.34000015258789,17.34000015258789,0],["2023-04-19",17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0],["2023-04-20",16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0],["2023-04-21",16.915000915527344,16.915000915527344,16.915000915527344,16.915000915527344,0],["2023-04-24",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2023-04-25",16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0],["2023-04-26",16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,0],["2023-04-27",16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,0],["2023-04-28",17.385000228881836,17.385000228881836,17.385000228881836,17.385000228881836,0],["2023-05-01",17.5,17.5,17.5,17.5,0],["2023-05-02",17.645000457763672,17.645000457763672,17.645000457763672,17.645000457763672,0],["2023-05-03",17.729999542236328,17.729999542236328,17.729999542236328,17.729999542236328,0],["2023-05-04",17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0],["2023-05-05",18.06999969482422,18.06999969482422,18.06999969482422,18.06999969482422,0],["2023-05-08",18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0],["2023-05-09",18.0049991607666,18.0049991607666,18.0049991607666,18.0049991607666,0],["2023-05-10",18.145000457763672,18.145000457763672,18.145000457763672,18.145000457763672,0],["2023-05-11",18.094999313354492,18.094999313354492,18.094999313354492,18.094999313354492,0],["2023-05-12",18.274999618530273,18.274999618530273,18.274999618530273,18.274999618530273,0],["2023-05-15",17.854999542236328,17.854999542236328,17.854999542236328,17.854999542236328,0],["2023-05-16",17.40999984741211,17.40999984741211,17.40999984741211,17.40999984741211,0],["2023-05-17",17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0],["2023-05-18",17.334999084472656,17.334999084472656,17.334999084472656,17.334999084472656,0],["2023-05-19",17.065000534057617,17.065000534057617,17.065000534057617,17.065000534057617,0],["2023-05-22",16.834999084472656,16.834999084472656,16.834999084472656,16.834999084472656,0],["2023-05-23",16.690000534057617,16.690000534057617,16.690000534057617,16.690000534057617,0],["2023-05-24",16.614999771118164,16.614999771118164,16.614999771118164,16.614999771118164,0],["2023-05-25",16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0],["2023-05-26",17.06999969482422,17.06999969482422,17.06999969482422,17.06999969482422,0],["2023-05-30",17.030000686645508,17.030000686645508,17.030000686645508,17.030000686645508,0],["2023-05-31",17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,0],["2023-06-01",17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0],["2023-06-02",17.690000534057617,17.690000534057617,17.690000534057617,17.690000534057617,0],["2023-06-05",17.934999465942383,17.934999465942383,17.934999465942383,17.934999465942383,0],["2023-06-06",18.125,18.125,18.125,18.125,0],["2023-06-07",18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0],["2023-06-08",18.780000686645508,18.780000686645508,18.780000686645508,18.780000686645508,0],["2023-06-09",19.024999618530273,19.024999618530273,19.024999618530273,19.024999618530273,0],["2023-06-12",19.665000915527344,19.665000915527344,19.665000915527344,19.665000915527344,0],["2023-06-13",18.46500015258789,18.46500015258789,18.46500015258789,18.46500015258789,0],["2023-06-14",17.625,17.625,17.625,17.625,0],["2023-06-15",17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0],["2023-06-16",17.795000076293945,17.795000076293945,17.795000076293945,17.795000076293945,0],["2023-06-20",17.190000534057617,17.190000534057617,17.190000534057617,17.190000534057617,0],["2023-06-21",17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0],["2023-06-22",17.610000610351562,17.610000610351562,17.610000610351562,17.610000610351562,0],["2023-06-23",17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0],["2023-06-26",17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0],["2023-06-27",17.674999237060547,17.674999237060547,17.674999237060547,17.674999237060547,0],["2023-06-28",17.485000610351562,17.485000610351562,17.485000610351562,17.485000610351562,0],["2023-06-29",17.704999923706055,17.704999923706055,17.704999923706055,17.704999923706055,0],["2023-06-30",18.05500030517578,18.05500030517578,18.05500030517578,18.05500030517578,0],["2023-07-03",18.045000076293945,18.045000076293945,18.045000076293945,18.045000076293945,0],["2023-07-05",18.270000457763672,18.270000457763672,18.270000457763672,18.270000457763672,0],["2023-07-06",18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0],["2023-07-07",18.684999465942383,18.684999465942383,18.684999465942383,18.684999465942383,0],["2023-07-10",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2023-07-11",19.15999984741211,19.15999984741211,19.15999984741211,19.15999984741211,0],["2023-07-12",19.19499969482422,19.19499969482422,19.19499969482422,19.19499969482422,0],["2023-07-13",18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0],["2023-07-14",17.725000381469727,17.725000381469727,17.725000381469727,17.725000381469727,0],["2023-07-17",15.364999771118164,15.364999771118164,15.364999771118164,15.364999771118164,0],["2023-07-18",15.574999809265137,15.574999809265137,15.574999809265137,15.574999809265137,0],["2023-07-19",15.645000457763672,15.645000457763672,15.645000457763672,15.645000457763672,0],["2023-07-20",15.885000228881836,15.885000228881836,15.885000228881836,15.885000228881836,0],["2023-07-21",15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0],["2023-07-24",16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0],["2023-07-25",15.930000305175781,15.930000305175781,15.930000305175781,15.930000305175781,0],["2023-07-26",15.845000267028809,15.845000267028809,15.845000267028809,15.845000267028809,0],["2023-07-27",15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0],["2023-07-28",15.625,15.625,15.625,15.625,0],["2023-07-31",15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0],["2023-08-01",15.845000267028809,15.845000267028809,15.845000267028809,15.845000267028809,0],["2023-08-02",15.9350004196167,15.9350004196167,15.9350004196167,15.9350004196167,0],["2023-08-03",16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0],["2023-08-04",15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0],["2023-08-07",15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0],["2023-08-08",15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,0],["2023-08-09",16.06999969482422,16.06999969482422,16.06999969482422,16.06999969482422,0],["2023-08-10",16.03499984741211,16.03499984741211,16.03499984741211,16.03499984741211,0],["2023-08-11",15.989999771118164,15.989999771118164,15.989999771118164,15.989999771118164,0],["2023-08-14",15.635000228881836,15.635000228881836,15.635000228881836,15.635000228881836,0],["2023-08-15",15.585000038146973,15.585000038146973,15.585000038146973,15.585000038146973,0],["2023-08-16",15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0],["2023-08-17",15.53499984741211,15.53499984741211,15.53499984741211,15.53499984741211,0],["2023-08-18",15.545000076293945,15.545000076293945,15.545000076293945,15.545000076293945,0],["2023-08-21",15.515000343322754,15.515000343322754,15.515000343322754,15.515000343322754,0],["2023-08-22",15.489999771118164,15.489999771118164,15.489999771118164,15.489999771118164,0],["2023-08-23",15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0],["2023-08-24",15.71500015258789,15.71500015258789,15.71500015258789,15.71500015258789,0],["2023-08-25",15.680000305175781,15.680000305175781,15.680000305175781,15.680000305175781,0],["2023-08-28",16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0],["2023-08-29",16.545000076293945,16.545000076293945,16.545000076293945,16.545000076293945,0],["2023-08-30",16.704999923706055,16.704999923706055,16.704999923706055,16.704999923706055,0],["2023-08-31",16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0],["2023-09-01",16.645000457763672,16.645000457763672,16.645000457763672,16.645000457763672,0],["2023-09-05",16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,0],["2023-09-06",16.75,16.75,16.75,16.75,0],["2023-09-07",16.2549991607666,16.2549991607666,16.2549991607666,16.2549991607666,0],["2023-09-08",16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0],["2023-09-11",15.8149995803833,15.8149995803833,15.8149995803833,15.8149995803833,0],["2023-09-12",15.8100004196167,15.8100004196167,15.8100004196167,15.8100004196167,0],["2023-09-13",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2023-09-14",16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0],["2023-09-15",16.21500015258789,16.21500015258789,16.21500015258789,16.21500015258789,0],["2023-09-18",16.014999389648438,16.014999389648438,16.014999389648438,16.014999389648438,0],["2023-09-19",16.030000686645508,16.030000686645508,16.030000686645508,16.030000686645508,0],["2023-09-20",15.960000038146973,15.960000038146973,15.960000038146973,15.960000038146973,0],["2023-09-21",15.795000076293945,15.795000076293945,15.795000076293945,15.795000076293945,0],["2023-09-22",15.824999809265137,15.824999809265137,15.824999809265137,15.824999809265137,0],["2023-09-25",15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0],["2023-09-26",16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0],["2023-09-27",16.174999237060547,16.174999237060547,16.174999237060547,16.174999237060547,0],["2023-09-28",16.1299991607666,16.1299991607666,16.1299991607666,16.1299991607666,0],["2023-09-29",15.90999984741211,15.90999984741211,15.90999984741211,15.90999984741211,0],["2023-10-02",15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0],["2023-10-03",15.765000343322754,15.765000343322754,15.765000343322754,15.765000343322754,0],["2023-10-04",15.645000457763672,15.645000457763672,15.645000457763672,15.645000457763672,0],["2023-10-05",15.675000190734863,15.675000190734863,15.675000190734863,15.675000190734863,0],["2023-10-06",16.045000076293945,16.045000076293945,16.045000076293945,16.045000076293945,0],["2023-10-09",15.824999809265137,15.824999809265137,15.824999809265137,15.824999809265137,0],["2023-10-10",15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0],["2023-10-11",15.930000305175781,15.930000305175781,15.930000305175781,15.930000305175781,0],["2023-10-12",15.930000305175781,15.930000305175781,15.930000305175781,15.930000305175781,0],["2023-10-13",15.954999923706055,15.954999923706055,15.954999923706055,15.954999923706055,0],["2023-10-16",15.805000305175781,15.805000305175781,15.805000305175781,15.805000305175781,0],["2023-10-17",15.854999542236328,15.854999542236328,15.854999542236328,15.854999542236328,0],["2023-10-18",15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0],["2023-10-19",15.774999618530273,15.774999618530273,15.774999618530273,15.774999618530273,0],["2023-10-20",15.835000038146973,15.835000038146973,15.835000038146973,15.835000038146973,0],["2023-10-23",16.094999313354492,16.094999313354492,16.094999313354492,16.094999313354492,0],["2023-10-24",16.114999771118164,16.114999771118164,16.114999771118164,16.114999771118164,0],["2023-10-25",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2023-10-26",16.2450008392334,16.2450008392334,16.2450008392334,16.2450008392334,0],["2023-10-27",16.21500015258789,16.21500015258789,16.21500015258789,16.21500015258789,0],["2023-10-30",16.06999969482422,16.06999969482422,16.06999969482422,16.06999969482422,0],["2023-10-31",16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0],["2023-11-01",16.2450008392334,16.2450008392334,16.2450008392334,16.2450008392334,0],["2023-11-02",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["2023-11-03",16.21500015258789,16.21500015258789,16.21500015258789,16.21500015258789,0],["2023-11-06",16.219999313354492,16.219999313354492,16.219999313354492,16.219999313354492,0],["2023-11-07",16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0],["2023-11-08",16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,0],["2023-11-09",16.665000915527344,16.665000915527344,16.665000915527344,16.665000915527344,0],["2023-11-10",16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0],["2023-11-13",16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0],["2023-11-14",16.729999542236328,16.729999542236328,16.729999542236328,16.729999542236328,0],["2023-11-15",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2023-11-16",17.25,17.25,17.25,17.25,0],["2023-11-17",17.405000686645508,17.405000686645508,17.405000686645508,17.405000686645508,0],["2023-11-20",17.395000457763672,17.395000457763672,17.395000457763672,17.395000457763672,0],["2023-11-21",17.5,17.5,17.5,17.5,0],["2023-11-22",17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0],["2023-11-24",17.565000534057617,17.565000534057617,17.565000534057617,17.565000534057617,0],["2023-11-27",17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0],["2023-11-28",17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0],["2023-11-29",17.40999984741211,17.40999984741211,17.40999984741211,17.40999984741211,0],["2023-11-30",17.344999313354492,17.344999313354492,17.344999313354492,17.344999313354492,0],["2023-12-01",17.184999465942383,17.184999465942383,17.184999465942383,17.184999465942383,0],["2023-12-04",16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0],["2023-12-05",16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0],["2023-12-06",16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0],["2023-12-07",17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0],["2023-12-08",17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0],["2023-12-11",17.09000015258789,17.09000015258789,17.09000015258789,17.09000015258789,0],["2023-12-12",16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0],["2023-12-13",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2023-12-14",17.104999542236328,17.104999542236328,17.104999542236328,17.104999542236328,0],["2023-12-15",17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0],["2023-12-18",17.385000228881836,17.385000228881836,17.385000228881836,17.385000228881836,0],["2023-12-19",17.235000610351562,17.235000610351562,17.235000610351562,17.235000610351562,0],["2023-12-20",17.354999542236328,17.354999542236328,17.354999542236328,17.354999542236328,0],["2023-12-21",17.329999923706055,17.329999923706055,17.329999923706055,17.329999923706055,0],["2023-12-22",17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0],["2023-12-26",17.329999923706055,17.329999923706055,17.329999923706055,17.329999923706055,0],["2023-12-27",17.260000228881836,17.260000228881836,17.260000228881836,17.260000228881836,0],["2023-12-28",17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0],["2023-12-29",17.30500030517578,17.30500030517578,17.30500030517578,17.30500030517578,0],["2024-01-02",17.6299991607666,17.6299991607666,17.6299991607666,17.6299991607666,0],["2024-01-03",16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0],["2024-01-04",16.924999237060547,16.924999237060547,16.924999237060547,16.924999237060547,0],["2024-01-05",17.25,17.25,17.25,17.25,0],["2024-01-08",17.1299991607666,17.1299991607666,17.1299991607666,17.1299991607666,0],["2024-01-09",17.225000381469727,17.225000381469727,17.225000381469727,17.225000381469727,0],["2024-01-10",17.1299991607666,17.1299991607666,17.1299991607666,17.1299991607666,0],["2024-01-11",17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0],["2024-01-12",17.235000610351562,17.235000610351562,17.235000610351562,17.235000610351562,0],["2024-01-16",17.55500030517578,17.55500030517578,17.55500030517578,17.55500030517578,0],["2024-01-17",17.645000457763672,17.645000457763672,17.645000457763672,17.645000457763672,0],["2024-01-18",17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0],["2024-01-19",17.635000228881836,17.635000228881836,17.635000228881836,17.635000228881836,0],["2024-01-22",17.55500030517578,17.55500030517578,17.55500030517578,17.55500030517578,0],["2024-01-23",17.434999465942383,17.434999465942383,17.434999465942383,17.434999465942383,0],["2024-01-24",17.774999618530273,17.774999618530273,17.774999618530273,17.774999618530273,0],["2024-01-25",17.96500015258789,17.96500015258789,17.96500015258789,17.96500015258789,0],["2024-01-26",17.985000610351562,17.985000610351562,17.985000610351562,17.985000610351562,0],["2024-01-29",18.09000015258789,18.09000015258789,18.09000015258789,18.09000015258789,0],["2024-01-30",18.174999237060547,18.174999237060547,18.174999237060547,18.174999237060547,0],["2024-01-31",17.864999771118164,17.864999771118164,17.864999771118164,17.864999771118164,0],["2024-02-01",18.104999542236328,18.104999542236328,18.104999542236328,18.104999542236328,0],["2024-02-02",18.434999465942383,18.434999465942383,18.434999465942383,18.434999465942383,0],["2024-02-05",18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0],["2024-02-06",18.575000762939453,18.575000762939453,18.575000762939453,18.575000762939453,0],["2024-02-07",18.485000610351562,18.485000610351562,18.485000610351562,18.485000610351562,0],["2024-02-08",18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,0],["2024-02-09",18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0],["2024-02-12",18.625,18.625,18.625,18.625,0],["2024-02-13",18.364999771118164,18.364999771118164,18.364999771118164,18.364999771118164,0],["2024-02-14",18.6200008392334,18.6200008392334,18.6200008392334,18.6200008392334,0],["2024-02-15",18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,0],["2024-02-16",18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0],["2024-02-20",18.174999237060547,18.174999237060547,18.174999237060547,18.174999237060547,0],["2024-02-21",18.2450008392334,18.2450008392334,18.2450008392334,18.2450008392334,0],["2024-02-22",18.520000457763672,18.520000457763672,18.520000457763672,18.520000457763672,0],["2024-02-23",18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0],["2024-02-26",18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0],["2024-02-27",17.985000610351562,17.985000610351562,17.985000610351562,17.985000610351562,0],["2024-02-28",17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0],["2024-02-29",17.8700008392334,17.8700008392334,17.8700008392334,17.8700008392334,0],["2024-03-01",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["2024-03-04",17.94499969482422,17.94499969482422,17.94499969482422,17.94499969482422,0],["2024-03-05",17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0],["2024-03-06",17.545000076293945,17.545000076293945,17.545000076293945,17.545000076293945,0],["2024-03-07",17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0],["2024-03-08",17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0],["2024-03-11",17.44499969482422,17.44499969482422,17.44499969482422,17.44499969482422,0],["2024-03-12",17.5,17.5,17.5,17.5,0],["2024-03-13",17.614999771118164,17.614999771118164,17.614999771118164,17.614999771118164,0],["2024-03-14",17.53499984741211,17.53499984741211,17.53499984741211,17.53499984741211,0],["2024-03-15",17.81999969482422,17.81999969482422,17.81999969482422,17.81999969482422,0],["2024-03-18",17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0],["2024-03-19",17.729999542236328,17.729999542236328,17.729999542236328,17.729999542236328,0],["2024-03-20",17.69499969482422,17.69499969482422,17.69499969482422,17.69499969482422,0],["2024-03-21",17.514999389648438,17.514999389648438,17.514999389648438,17.514999389648438,0],["2024-03-22",17.344999313354492,17.344999313354492,17.344999313354492,17.344999313354492,0],["2024-03-25",17.045000076293945,17.045000076293945,17.045000076293945,17.045000076293945,0],["2024-03-26",16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0],["2024-03-27",16.584999084472656,16.584999084472656,16.584999084472656,16.584999084472656,0],["2024-03-28",16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0],["2024-04-01",16.295000076293945,16.295000076293945,16.295000076293945,16.295000076293945,0],["2024-04-02",16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0],["2024-04-03",16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0],["2024-04-04",16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0],["2024-04-05",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["2024-04-08",16.114999771118164,16.114999771118164,16.114999771118164,16.114999771118164,0],["2024-04-09",16.614999771118164,16.614999771118164,16.614999771118164,16.614999771118164,0],["2024-04-10",17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0],["2024-04-11",16.8700008392334,16.8700008392334,16.8700008392334,16.8700008392334,0],["2024-04-12",17.229999542236328,17.229999542236328,17.229999542236328,17.229999542236328,0],["2024-04-15",18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0],["2024-04-16",18.364999771118164,18.364999771118164,18.364999771118164,18.364999771118164,0],["2024-04-17",18.829999923706055,18.829999923706055,18.829999923706055,18.829999923706055,0],["2024-04-18",19.014999389648438,19.014999389648438,19.014999389648438,19.014999389648438,0],["2024-04-19",19.0,19.0,19.0,19.0,0],["2024-04-22",18.96500015258789,18.96500015258789,18.96500015258789,18.96500015258789,0],["2024-04-23",19.19499969482422,19.19499969482422,19.19499969482422,19.19499969482422,0],["2024-04-24",19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0],["2024-04-25",19.084999084472656,19.084999084472656,19.084999084472656,19.084999084472656,0],["2024-04-26",18.809999465942383,18.809999465942383,18.809999465942383,18.809999465942383,0],["2024-04-29",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2024-04-30",18.889999389648438,18.889999389648438,18.889999389648438,18.889999389648438,0],["2024-05-01",18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0],["2024-05-02",18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0],["2024-05-03",18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0],["2024-05-06",18.405000686645508,18.405000686645508,18.405000686645508,18.405000686645508,0],["2024-05-07",18.295000076293945,18.295000076293945,18.295000076293945,18.295000076293945,0],["2024-05-08",18.315000534057617,18.315000534057617,18.315000534057617,18.315000534057617,0],["2024-05-09",18.684999465942383,18.684999465942383,18.684999465942383,18.684999465942383,0],["2024-05-10",19.2549991607666,19.2549991607666,19.2549991607666,19.2549991607666,0],["2024-05-13",18.704999923706055,18.704999923706055,18.704999923706055,18.704999923706055,0],["2024-05-14",18.71500015258789,18.71500015258789,18.71500015258789,18.71500015258789,0],["2024-05-15",19.110000610351562,19.110000610351562,19.110000610351562,19.110000610351562,0],["2024-05-16",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["2024-05-17",18.7549991607666,18.7549991607666,18.7549991607666,18.7549991607666,0],["2024-05-20",18.850000381469727,18.850000381469727,18.850000381469727,18.850000381469727,0],["2024-05-21",18.59000015258789,18.59000015258789,18.59000015258789,18.59000015258789,0],["2024-05-22",18.75,18.75,18.75,18.75,0],["2024-05-23",18.485000610351562,18.485000610351562,18.485000610351562,18.485000610351562,0],["2024-05-24",18.34000015258789,18.34000015258789,18.34000015258789,18.34000015258789,0],["2024-05-28",18.09000015258789,18.09000015258789,18.09000015258789,18.09000015258789,0],["2024-05-29",17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0],["2024-05-30",17.829999923706055,17.829999923706055,17.829999923706055,17.829999923706055,0],["2024-05-31",17.670000076293945,17.670000076293945,17.670000076293945,17.670000076293945,0],["2024-06-03",17.5,17.5,17.5,17.5,0],["2024-06-04",17.575000762939453,17.575000762939453,17.575000762939453,17.575000762939453,0],["2024-06-05",17.415000915527344,17.415000915527344,17.415000915527344,17.415000915527344,0],["2024-06-06",18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0],["2024-06-07",18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0],["2024-06-10",17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0],["2024-06-11",17.545000076293945,17.545000076293945,17.545000076293945,17.545000076293945,0],["2024-06-12",18.225000381469727,18.225000381469727,18.225000381469727,18.225000381469727,0],["2024-06-13",18.545000076293945,18.545000076293945,18.545000076293945,18.545000076293945,0],["2024-06-14",18.184999465942383,18.184999465942383,18.184999465942383,18.184999465942383,0],["2024-06-17",17.684999465942383,17.684999465942383,17.684999465942383,17.684999465942383,0],["2024-06-18",18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0],["2024-06-20",17.9950008392334,17.9950008392334,17.9950008392334,17.9950008392334,0],["2024-06-21",18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0],["2024-06-24",18.514999389648438,18.514999389648438,18.514999389648438,18.514999389648438,0],["2024-06-25",18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0],["2024-06-26",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["2024-06-27",16.7549991607666,16.7549991607666,16.7549991607666,16.7549991607666,0],["2024-06-28",16.96500015258789,16.96500015258789,16.96500015258789,16.96500015258789,0],["2024-07-01",16.954999923706055,16.954999923706055,16.954999923706055,16.954999923706055,0],["2024-07-02",16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0],["2024-07-03",16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,0],["2024-07-05",16.934999465942383,16.934999465942383,16.934999465942383,16.934999465942383,0],["2024-07-08",17.065000534057617,17.065000534057617,17.065000534057617,17.065000534057617,0],["2024-07-09",17.104999542236328,17.104999542236328,17.104999542236328,17.104999542236328,0],["2024-07-10",17.204999923706055,17.204999923706055,17.204999923706055,17.204999923706055,0],["2024-07-11",17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0],["2024-07-12",19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0],["2024-07-15",14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0],["2024-07-16",14.404999732971191,14.404999732971191,14.404999732971191,14.404999732971191,0],["2024-07-17",14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0],["2024-07-18",14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0],["2024-07-19",14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0],["2024-07-22",14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0],["2024-07-23",14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0],["2024-07-24",14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0],["2024-07-25",15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0],["2024-07-26",15.234999656677246,15.234999656677246,15.234999656677246,15.234999656677246,0],["2024-07-29",15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,0],["2024-07-30",15.234999656677246,15.234999656677246,15.234999656677246,15.234999656677246,0],["2024-07-31",15.25,15.25,15.25,15.25,0],["2024-08-01",15.069999694824219,15.069999694824219,15.069999694824219,15.069999694824219,0],["2024-08-02",14.944999694824219,14.944999694824219,14.944999694824219,14.944999694824219,0],["2024-08-05",15.274999618530273,15.274999618530273,15.274999618530273,15.274999618530273,0],["2024-08-06",15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0],["2024-08-07",15.154999732971191,15.154999732971191,15.154999732971191,15.154999732971191,0],["2024-08-08",14.994999885559082,14.994999885559082,14.994999885559082,14.994999885559082,0],["2024-08-09",14.835000038146973,14.835000038146973,14.835000038146973,14.835000038146973,0],["2024-08-12",14.53499984741211,14.53499984741211,14.53499984741211,14.53499984741211,0],["2024-08-13",14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0],["2024-08-14",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2024-08-15",14.704999923706055,14.704999923706055,14.704999923706055,14.704999923706055,0],["2024-08-16",14.574999809265137,14.574999809265137,14.574999809265137,14.574999809265137,0],["2024-08-19",14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,0],["2024-08-20",14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0],["2024-08-21",14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0],["2024-08-22",14.914999961853027,14.914999961853027,14.914999961853027,14.914999961853027,0],["2024-08-23",15.005000114440918,15.005000114440918,15.005000114440918,15.005000114440918,0],["2024-08-26",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["2024-08-27",15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,0],["2024-08-28",15.130000114440918,15.130000114440918,15.130000114440918,15.130000114440918,0],["2024-08-29",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2024-08-30",15.015000343322754,15.015000343322754,15.015000343322754,15.015000343322754,0],["2024-09-03",15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0],["2024-09-04",15.354999542236328,15.354999542236328,15.354999542236328,15.354999542236328,0],["2024-09-05",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2024-09-06",15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0],["2024-09-09",14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0],["2024-09-10",15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0],["2024-09-11",15.354999542236328,15.354999542236328,15.354999542236328,15.354999542236328,0],["2024-09-12",15.494999885559082,15.494999885559082,15.494999885559082,15.494999885559082,0],["2024-09-13",15.494999885559082,15.494999885559082,15.494999885559082,15.494999885559082,0],["2024-09-16",15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0],["2024-09-17",15.345000267028809,15.345000267028809,15.345000267028809,15.345000267028809,0],["2024-09-18",15.46500015258789,15.46500015258789,15.46500015258789,15.46500015258789,0],["2024-09-19",15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0],["2024-09-20",15.555000305175781,15.555000305175781,15.555000305175781,15.555000305175781,0],["2024-09-23",15.545000076293945,15.545000076293945,15.545000076293945,15.545000076293945,0],["2024-09-24",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["2024-09-25",15.024999618530273,15.024999618530273,15.024999618530273,15.024999618530273,0],["2024-09-26",14.925000190734863,14.925000190734863,14.925000190734863,14.925000190734863,0],["2024-09-27",15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0],["2024-09-30",15.295000076293945,15.295000076293945,15.295000076293945,15.295000076293945,0],["2024-10-01",15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0],["2024-10-02",15.164999961853027,15.164999961853027,15.164999961853027,15.164999961853027,0],["2024-10-03",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2024-10-04",15.095000267028809,15.095000267028809,15.095000267028809,15.095000267028809,0],["2024-10-07",15.114999771118164,15.114999771118164,15.114999771118164,15.114999771118164,0],["2024-10-08",15.135000228881836,15.135000228881836,15.135000228881836,15.135000228881836,0],["2024-10-09",15.164999961853027,15.164999961853027,15.164999961853027,15.164999961853027,0],["2024-10-10",15.0649995803833,15.0649995803833,15.0649995803833,15.0649995803833,0],["2024-10-11",14.994999885559082,14.994999885559082,14.994999885559082,14.994999885559082,0],["2024-10-14",15.104999542236328,15.104999542236328,15.104999542236328,15.104999542236328,0],["2024-10-15",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2024-10-16",15.069999694824219,15.069999694824219,15.069999694824219,15.069999694824219,0],["2024-10-17",14.994999885559082,14.994999885559082,14.994999885559082,14.994999885559082,0],["2024-10-18",15.0,15.0,15.0,15.0,0],["2024-10-21",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["2024-10-22",15.125,15.125,15.125,15.125,0],["2024-10-23",15.104999542236328,15.104999542236328,15.104999542236328,15.104999542236328,0],["2024-10-24",15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0],["2024-10-25",15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0],["2024-10-28",15.074999809265137,15.074999809265137,15.074999809265137,15.074999809265137,0],["2024-10-29",14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0],["2024-10-30",14.574999809265137,14.574999809265137,14.574999809265137,14.574999809265137,0],["2024-10-31",14.694999694824219,14.694999694824219,14.694999694824219,14.694999694824219,0],["2024-11-01",14.824999809265137,14.824999809265137,14.824999809265137,14.824999809265137,0],["2024-11-04",14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,0],["2024-11-05",14.470000267028809,14.470000267028809,14.470000267028809,14.470000267028809,0],["2024-11-06",14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0],["2024-11-07",14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0],["2024-11-08",14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0],["2024-11-11",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2024-11-12",14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,0],["2024-11-13",14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0],["2024-11-14",14.675000190734863,14.675000190734863,14.675000190734863,14.675000190734863,0],["2024-11-15",15.045000076293945,15.045000076293945,15.045000076293945,15.045000076293945,0],["2024-11-18",15.164999961853027,15.164999961853027,15.164999961853027,15.164999961853027,0],["2024-11-19",15.095000267028809,15.095000267028809,15.095000267028809,15.095000267028809,0],["2024-11-20",15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0],["2024-11-21",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2024-11-22",15.145000457763672,15.145000457763672,15.145000457763672,15.145000457763672,0],["2024-11-25",14.9350004196167,14.9350004196167,14.9350004196167,14.9350004196167,0],["2024-11-26",15.125,15.125,15.125,15.125,0],["2024-11-27",15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0],["2024-11-29",15.21500015258789,15.21500015258789,15.21500015258789,15.21500015258789,0],["2024-12-02",15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0],["2024-12-03",15.295000076293945,15.295000076293945,15.295000076293945,15.295000076293945,0],["2024-12-04",15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0],["2024-12-05",15.154999732971191,15.154999732971191,15.154999732971191,15.154999732971191,0],["2024-12-06",15.085000038146973,15.085000038146973,15.085000038146973,15.085000038146973,0],["2024-12-09",15.109999656677246,15.109999656677246,15.109999656677246,15.109999656677246,0],["2024-12-10",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["2024-12-11",15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0],["2024-12-12",15.005000114440918,15.005000114440918,15.005000114440918,15.005000114440918,0],["2024-12-13",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2024-12-16",14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0],["2024-12-17",14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0],["2024-12-18",14.8149995803833,14.8149995803833,14.8149995803833,14.8149995803833,0],["2024-12-19",14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0],["2024-12-20",14.074999809265137,14.074999809265137,14.074999809265137,14.074999809265137,0],["2024-12-23",14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,0],["2024-12-24",14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0],["2024-12-26",13.914999961853027,13.914999961853027,13.914999961853027,13.914999961853027,0],["2024-12-27",13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0],["2024-12-30",13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0],["2024-12-31",14.024999618530273,14.024999618530273,14.024999618530273,14.024999618530273,0],["2025-01-02",14.045000076293945,14.045000076293945,14.045000076293945,14.045000076293945,0],["2025-01-03",13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0],["2025-01-06",13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0],["2025-01-07",13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0],["2025-01-08",14.03499984741211,14.03499984741211,14.03499984741211,14.03499984741211,0],["2025-01-09",14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0],["2025-01-10",14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,0],["2025-01-13",14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,0],["2025-01-14",14.53499984741211,14.53499984741211,14.53499984741211,14.53499984741211,0],["2025-01-15",14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,0],["2025-01-16",14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0],["2025-01-17",14.805000305175781,14.805000305175781,14.805000305175781,14.805000305175781,0],["2025-01-21",14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0],["2025-01-22",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["2025-01-23",14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0],["2025-01-24",14.675000190734863,14.675000190734863,14.675000190734863,14.675000190734863,0],["2025-01-27",14.475000381469727,14.475000381469727,14.475000381469727,14.475000381469727,0],["2025-01-28",14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0],["2025-01-29",14.130000114440918,14.130000114440918,14.130000114440918,14.130000114440918,0],["2025-01-30",13.9350004196167,13.9350004196167,13.9350004196167,13.9350004196167,0],["2025-01-31",13.845000267028809,13.845000267028809,13.845000267028809,13.845000267028809,0],["2025-02-03",13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0],["2025-02-04",13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0],["2025-02-05",13.5,13.5,13.5,13.5,0],["2025-02-06",13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0],["2025-02-07",13.71500015258789,13.71500015258789,13.71500015258789,13.71500015258789,0],["2025-02-10",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2025-02-11",13.975000381469727,13.975000381469727,13.975000381469727,13.975000381469727,0],["2025-02-12",13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0],["2025-02-13",14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0],["2025-02-14",14.015000343322754,14.015000343322754,14.015000343322754,14.015000343322754,0],["2025-02-18",14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,0],["2025-02-19",13.994999885559082,13.994999885559082,13.994999885559082,13.994999885559082,0],["2025-02-20",13.954999923706055,13.954999923706055,13.954999923706055,13.954999923706055,0],["2025-02-21",13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0],["2025-02-24",13.444999694824219,13.444999694824219,13.444999694824219,13.444999694824219,0],["2025-02-25",13.454999923706055,13.454999923706055,13.454999923706055,13.454999923706055,0],["2025-02-26",13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0],["2025-02-27",13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0],["2025-02-28",13.28499984741211,13.28499984741211,13.28499984741211,13.28499984741211,0],["2025-03-03",13.345000267028809,13.345000267028809,13.345000267028809,13.345000267028809,0],["2025-03-04",13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0],["2025-03-05",13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,0],["2025-03-06",12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,0],["2025-03-07",13.244999885559082,13.244999885559082,13.244999885559082,13.244999885559082,0],["2025-03-10",13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0],["2025-03-11",13.75,13.75,13.75,13.75,0],["2025-03-12",13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0],["2025-03-13",13.524999618530273,13.524999618530273,13.524999618530273,13.524999618530273,0],["2025-03-14",13.425000190734863,13.425000190734863,13.425000190734863,13.425000190734863,0],["2025-03-17",13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0],["2025-03-18",13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,0],["2025-03-19",13.274999618530273,13.274999618530273,13.274999618530273,13.274999618530273,0],["2025-03-20",13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,0],["2025-03-21",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2025-03-24",13.364999771118164,13.364999771118164,13.364999771118164,13.364999771118164,0],["2025-03-25",13.1850004196167,13.1850004196167,13.1850004196167,13.1850004196167,0],["2025-03-26",13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0],["2025-03-27",13.46500015258789,13.46500015258789,13.46500015258789,13.46500015258789,0],["2025-03-28",13.515000343322754,13.515000343322754,13.515000343322754,13.515000343322754,0],["2025-03-31",13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0],["2025-04-01",13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0],["2025-04-02",13.225000381469727,13.225000381469727,13.225000381469727,13.225000381469727,0],["2025-04-03",13.074999809265137,13.074999809265137,13.074999809265137,13.074999809265137,0],["2025-04-04",13.074999809265137,13.074999809265137,13.074999809265137,13.074999809265137,0],["2025-04-07",13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0],["2025-04-08",13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,0],["2025-04-09",13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0],["2025-04-10",13.244999885559082,13.244999885559082,13.244999885559082,13.244999885559082,0],["2025-04-11",13.505000114440918,13.505000114440918,13.505000114440918,13.505000114440918,0],["2025-04-14",13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,0],["2025-04-15",13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0],["2025-04-16",13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0],["2025-04-17",13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0],["2025-04-21",13.545000076293945,13.545000076293945,13.545000076293945,13.545000076293945,0],["2025-04-22",13.305000305175781,13.305000305175781,13.305000305175781,13.305000305175781,0],["2025-04-23",13.204999923706055,13.204999923706055,13.204999923706055,13.204999923706055,0],["2025-04-24",13.109999656677246,13.109999656677246,13.109999656677246,13.109999656677246,0],["2025-04-25",12.9350004196167,12.9350004196167,12.9350004196167,12.9350004196167,0],["2025-04-28",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2025-04-29",12.475000381469727,12.475000381469727,12.475000381469727,12.475000381469727,0],["2025-04-30",12.944999694824219,12.944999694824219,12.944999694824219,12.944999694824219,0],["2025-05-01",12.805000305175781,12.805000305175781,12.805000305175781,12.805000305175781,0],["2025-05-02",12.614999771118164,12.614999771118164,12.614999771118164,12.614999771118164,0],["2025-05-05",12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0],["2025-05-06",12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0],["2025-05-07",12.71500015258789,12.71500015258789,12.71500015258789,12.71500015258789,0],["2025-05-08",12.475000381469727,12.475000381469727,12.475000381469727,12.475000381469727,0],["2025-05-09",12.404999732971191,12.404999732971191,12.404999732971191,12.404999732971191,0],["2025-05-12",12.3149995803833,12.3149995803833,12.3149995803833,12.3149995803833,0],["2025-05-13",12.024999618530273,12.024999618530273,12.024999618530273,12.024999618530273,0],["2025-05-14",12.46500015258789,12.46500015258789,12.46500015258789,12.46500015258789,0],["2025-05-15",12.90999984741211,12.90999984741211,12.90999984741211,12.90999984741211,0],["2025-05-16",12.8149995803833,12.8149995803833,12.8149995803833,12.8149995803833,0],["2025-05-19",12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0],["2025-05-20",12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0],["2025-05-21",13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0],["2025-05-22",12.914999961853027,12.914999961853027,12.914999961853027,12.914999961853027,0],["2025-05-23",13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0],["2025-05-27",13.324999809265137,13.324999809265137,13.324999809265137,13.324999809265137,0],["2025-05-28",13.494999885559082,13.494999885559082,13.494999885559082,13.494999885559082,0],["2025-05-29",13.354999542236328,13.354999542236328,13.354999542236328,13.354999542236328,0],["2025-05-30",13.494999885559082,13.494999885559082,13.494999885559082,13.494999885559082,0],["2025-06-02",13.375,13.375,13.375,13.375,0],["2025-06-03",13.175000190734863,13.175000190734863,13.175000190734863,13.175000190734863,0],["2025-06-04",13.494999885559082,13.494999885559082,13.494999885559082,13.494999885559082,0],["2025-06-05",13.614999771118164,13.614999771118164,13.614999771118164,13.614999771118164,0],["2025-06-06",13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0],["2025-06-09",13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,0],["2025-06-10",13.71500015258789,13.71500015258789,13.71500015258789,13.71500015258789,0],["2025-06-11",13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0],["2025-06-12",13.734999656677246,13.734999656677246,13.734999656677246,13.734999656677246,0],["2025-06-13",13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,0],["2025-06-16",13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0],["2025-06-17",13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,0],["2025-06-18",13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0],["2025-06-20",13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,0],["2025-06-23",13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,0],["2025-06-24",13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0],["2025-06-25",13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0],["2025-06-26",13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0],["2025-06-27",13.104999542236328,13.104999542236328,13.104999542236328,13.104999542236328,0],["2025-06-30",12.954999923706055,12.954999923706055,12.954999923706055,12.954999923706055,0],["2025-07-01",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2025-07-02",12.614999771118164,12.614999771118164,12.614999771118164,12.614999771118164,0],["2025-07-03",12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0],["2025-07-07",12.414999961853027,12.414999961853027,12.414999961853027,12.414999961853027,0],["2025-07-08",12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0],["2025-07-09",12.795000076293945,12.795000076293945,12.795000076293945,12.795000076293945,0],["2025-07-10",12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0],["2025-07-11",12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0],["2025-07-14",12.375,12.375,12.375,12.375,0],["2025-07-15",12.664999961853027,12.664999961853027,12.664999961853027,12.664999961853027,0],["2025-07-16",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2025-07-17",12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0],["2025-07-18",12.364999771118164,12.364999771118164,12.364999771118164,12.364999771118164,0],["2025-07-21",12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0],["2025-07-22",12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0],["2025-07-23",12.53499984741211,12.53499984741211,12.53499984741211,12.53499984741211,0],["2025-07-24",12.545000076293945,12.545000076293945,12.545000076293945,12.545000076293945,0],["2025-07-25",12.614999771118164,12.614999771118164,12.614999771118164,12.614999771118164,0],["2025-07-28",12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0],["2025-07-29",12.385000228881836,12.385000228881836,12.385000228881836,12.385000228881836,0],["2025-07-30",12.354999542236328,12.354999542236328,12.354999542236328,12.354999542236328,0],["2025-07-31",12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0],["2025-08-01",12.25,12.25,12.25,12.25,0],["2025-08-04",12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0],["2025-08-05",12.524999618530273,12.524999618530273,12.524999618530273,12.524999618530273,0],["2025-08-06",12.515000343322754,12.515000343322754,12.515000343322754,12.515000343322754,0],["2025-08-07",12.704999923706055,12.704999923706055,12.704999923706055,12.704999923706055,0],["2025-08-08",12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0],["2025-08-11",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2025-08-12",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2025-08-13",12.78499984741211,12.78499984741211,12.78499984741211,12.78499984741211,0],["2025-08-14",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2025-08-15",12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0],["2025-08-18",12.585000038146973,12.585000038146973,12.585000038146973,12.585000038146973,0],["2025-08-19",12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0],["2025-08-20",12.055000305175781,12.055000305175781,12.055000305175781,12.055000305175781,0],["2025-08-21",11.734999656677246,11.734999656677246,11.734999656677246,11.734999656677246,0],["2025-08-22",11.524999618530273,11.524999618530273,11.524999618530273,11.524999618530273,0],["2025-08-25",11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0],["2025-08-26",11.864999771118164,11.864999771118164,11.864999771118164,11.864999771118164,0],["2025-08-27",11.524999618530273,11.524999618530273,11.524999618530273,11.524999618530273,0],["2025-08-28",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2025-08-29",11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0],["2025-09-02",11.6850004196167,11.6850004196167,11.6850004196167,11.6850004196167,0],["2025-09-03",11.75,11.75,11.75,11.75,0],["2025-09-04",11.614999771118164,11.614999771118164,11.614999771118164,11.614999771118164,0],["2025-09-05",11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0],["2025-09-08",11.345000267028809,11.345000267028809,11.345000267028809,11.345000267028809,0],["2025-09-09",11.345000267028809,11.345000267028809,11.345000267028809,11.345000267028809,0],["2025-09-10",11.324999809265137,11.324999809265137,11.324999809265137,11.324999809265137,0],["2025-09-11",11.375,11.375,11.375,11.375,0],["2025-09-12",11.225000381469727,11.225000381469727,11.225000381469727,11.225000381469727,0],["2025-09-15",11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,0],["2025-09-16",11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0],["2025-09-17",11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0],["2025-09-18",11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0],["2025-09-19",11.5,11.5,11.5,11.5,0],["2025-09-22",11.46500015258789,11.46500015258789,11.46500015258789,11.46500015258789,0],["2025-09-23",11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0],["2025-09-24",11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0],["2025-09-25",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2025-09-26",11.244999885559082,11.244999885559082,11.244999885559082,11.244999885559082,0],["2025-09-29",11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,0],["2025-09-30",11.164999961853027,11.164999961853027,11.164999961853027,11.164999961853027,0],["2025-10-01",11.074999809265137,11.074999809265137,11.074999809265137,11.074999809265137,0],["2025-10-02",11.010000228881836,11.010000228881836,11.010000228881836,11.010000228881836,0],["2025-10-03",11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,0],["2025-10-06",11.03499984741211,11.03499984741211,11.03499984741211,11.03499984741211,0],["2025-10-07",10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0],["2025-10-08",10.725000381469727,10.725000381469727,10.725000381469727,10.725000381469727,0],["2025-10-09",10.885000228881836,10.885000228881836,10.885000228881836,10.885000228881836,0],["2025-10-10",10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0],["2025-10-13",10.71500015258789,10.71500015258789,10.71500015258789,10.71500015258789,0],["2025-10-14",10.725000381469727,10.725000381469727,10.725000381469727,10.725000381469727,0],["2025-10-15",10.585000038146973,10.585000038146973,10.585000038146973,10.585000038146973,0],["2025-10-16",10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0],["2025-10-17",10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0],["2025-10-20",10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0],["2025-10-21",10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0],["2025-10-22",10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0],["2025-10-23",10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0],["2025-10-24",10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0],["2025-10-27",10.28499984741211,10.28499984741211,10.28499984741211,10.28499984741211,0],["2025-10-28",10.28499984741211,10.28499984741211,10.28499984741211,10.28499984741211,0],["2025-10-29",10.015000343322754,10.015000343322754,10.015000343322754,10.015000343322754,0],["2025-10-30",10.234999656677246,10.234999656677246,10.234999656677246,10.234999656677246,0],["2025-10-31",10.265000343322754,10.265000343322754,10.265000343322754,10.265000343322754,0],["2025-11-03",10.234999656677246,10.234999656677246,10.234999656677246,10.234999656677246,0],["2025-11-04",10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0],["2025-11-05",9.944999694824219,9.944999694824219,9.944999694824219,9.944999694824219,0],["2025-11-06",10.015000343322754,10.015000343322754,10.015000343322754,10.015000343322754,0],["2025-11-07",10.024999618530273,10.024999618530273,10.024999618530273,10.024999618530273,0],["2025-11-10",10.125,10.125,10.125,10.125,0],["2025-11-11",10.335000038146973,10.335000038146973,10.335000038146973,10.335000038146973,0],["2025-11-12",10.28499984741211,10.28499984741211,10.28499984741211,10.28499984741211,0],["2025-11-13",10.125,10.125,10.125,10.125,0],["2025-11-14",10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0],["2025-11-17",10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0],["2025-11-18",10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0],["2025-11-19",10.104999542236328,10.104999542236328,10.104999542236328,10.104999542236328,0],["2025-11-20",10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0],["2025-11-21",10.444999694824219,10.444999694824219,10.444999694824219,10.444999694824219,0],["2025-11-24",10.414999961853027,10.414999961853027,10.414999961853027,10.414999961853027,0],["2025-11-25",10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0],["2025-11-26",10.135000228881836,10.135000228881836,10.135000228881836,10.135000228881836,0],["2025-11-28",10.074999809265137,10.074999809265137,10.074999809265137,10.074999809265137,0],["2025-12-01",10.175000190734863,10.175000190734863,10.175000190734863,10.175000190734863,0],["2025-12-02",10.114999771118164,10.114999771118164,10.114999771118164,10.114999771118164,0],["2025-12-03",9.914999961853027,9.914999961853027,9.914999961853027,9.914999961853027,0],["2025-12-04",10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0],["2025-12-05",9.984999656677246,9.984999656677246,9.984999656677246,9.984999656677246,0],["2025-12-08",10.145000457763672,10.145000457763672,10.145000457763672,10.145000457763672,0],["2025-12-09",10.095000267028809,10.095000267028809,10.095000267028809,10.095000267028809,0],["2025-12-10",9.9350004196167,9.9350004196167,9.9350004196167,9.9350004196167,0],["2025-12-11",9.824999809265137,9.824999809265137,9.824999809265137,9.824999809265137,0],["2025-12-12",9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,0],["2025-12-15",9.75,9.75,9.75,9.75,0],["2025-12-16",9.494999885559082,9.494999885559082,9.494999885559082,9.494999885559082,0],["2025-12-17",9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0],["2025-12-18",9.574999809265137,9.574999809265137,9.574999809265137,9.574999809265137,0],["2025-12-19",9.78499984741211,9.78499984741211,9.78499984741211,9.78499984741211,0],["2025-12-22",9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0],["2025-12-23",9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0],["2025-12-24",9.914999961853027,9.914999961853027,9.914999961853027,9.914999961853027,0],["2025-12-26",9.78499984741211,9.78499984741211,9.78499984741211,9.78499984741211,0],["2025-12-29",9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0],["2025-12-30",9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,0],["2025-12-31",9.595000267028809,9.595000267028809,9.595000267028809,9.595000267028809,0],["2026-01-02",9.404999732971191,9.404999732971191,9.404999732971191,9.404999732971191,0],["2026-01-05",9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0],["2026-01-06",10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0],["2026-01-07",10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0],["2026-01-08",9.9350004196167,9.9350004196167,9.9350004196167,9.9350004196167,0],["2026-01-09",9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0],["2026-01-12",9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0],["2026-01-13",10.34000015258789,10.34000015258789,10.34000015258789,10.34000015258789,0],["2026-01-14",10.255000114440918,10.255000114440918,10.255000114440918,10.255000114440918,0],["2026-01-15",10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0],["2026-01-16",10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0],["2026-01-20",10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0],["2026-01-21",10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,0],["2026-01-22",10.6850004196167,10.6850004196167,10.6850004196167,10.6850004196167,0],["2026-01-23",10.654999732971191,10.654999732971191,10.654999732971191,10.654999732971191,0],["2026-01-26",10.9350004196167,10.9350004196167,10.9350004196167,10.9350004196167,0],["2026-01-27",10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0],["2026-01-28",11.010000228881836,11.010000228881836,11.010000228881836,11.010000228881836,0],["2026-01-29",11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0],["2026-01-30",11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,0],["2026-02-02",11.114999771118164,11.114999771118164,11.114999771118164,11.114999771118164,0],["2026-02-03",11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0],["2026-02-04",11.0649995803833,11.0649995803833,11.0649995803833,11.0649995803833,0],["2026-02-05",11.270000457763672,11.270000457763672,11.270000457763672,11.270000457763672,0],["2026-02-06",11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0],["2026-02-09",11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0],["2026-02-10",11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0],["2026-02-11",11.135000228881836,11.135000228881836,11.135000228881836,11.135000228881836,0],["2026-02-12",11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0],["2026-02-13",11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0],["2026-02-17",10.755000114440918,10.755000114440918,10.755000114440918,10.755000114440918,0],["2026-02-18",10.274999618530273,10.274999618530273,10.274999618530273,10.274999618530273,0],["2026-02-19",10.164999961853027,10.164999961853027,10.164999961853027,10.164999961853027,0],["2026-02-20",10.164999961853027,10.164999961853027,10.164999961853027,10.164999961853027,0],["2026-02-23",9.984999656677246,9.984999656677246,9.984999656677246,9.984999656677246,0],["2026-02-24",9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,0],["2026-02-25",9.904999732971191,9.904999732971191,9.904999732971191,9.904999732971191,0],["2026-02-26",9.944999694824219,9.944999694824219,9.944999694824219,9.944999694824219,0],["2026-02-27",10.395000457763672,10.395000457763672,10.395000457763672,10.395000457763672,0],["2026-03-02",10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0],["2026-03-03",10.585000038146973,10.585000038146973,10.585000038146973,10.585000038146973,0],["2026-03-04",10.4350004196167,10.4350004196167,10.4350004196167,10.4350004196167,0],["2026-03-05",10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,0],["2026-03-06",10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0],["2026-03-09",11.015000343322754,11.015000343322754,11.015000343322754,11.015000343322754,0],["2026-03-10",10.914999961853027,10.914999961853027,10.914999961853027,10.914999961853027,0],["2026-03-11",10.96500015258789,10.96500015258789,10.96500015258789,10.96500015258789,0],["2026-03-12",11.005000114440918,11.005000114440918,11.005000114440918,11.005000114440918,0],["2026-03-13",11.03499984741211,11.03499984741211,11.03499984741211,11.03499984741211,0],["2026-03-16",11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,0],["2026-03-17",11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0],["2026-03-18",11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0],["2026-03-19",11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,0],["2026-03-20",11.095000267028809,11.095000267028809,11.095000267028809,11.095000267028809,0],["2026-03-23",10.9350004196167,10.9350004196167,10.9350004196167,10.9350004196167,0],["2026-03-24",10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,0],["2026-03-25",10.975000381469727,10.975000381469727,10.975000381469727,10.975000381469727,0],["2026-03-26",10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0],["2026-03-27",11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0],["2026-03-30",11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0],["2026-03-31",11.375,11.375,11.375,11.375,0],["2026-04-01",11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0],["2026-04-02",11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0],["2026-04-06",11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0],["2026-04-07",11.145000457763672,11.145000457763672,11.145000457763672,11.145000457763672,0],["2026-04-08",11.055000305175781,11.055000305175781,11.055000305175781,11.055000305175781,0],["2026-04-09",10.904999732971191,10.904999732971191,10.904999732971191,10.904999732971191,0],["2026-04-10",10.795000076293945,10.795000076293945,10.795000076293945,10.795000076293945,0],["2026-04-13",10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0],["2026-04-14",10.78499984741211,10.78499984741211,10.78499984741211,10.78499984741211,0],["2026-04-15",10.904999732971191,10.904999732971191,10.904999732971191,10.904999732971191,0],["2026-04-16",10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,0],["2026-04-17",11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0],["2026-04-20",11.03499984741211,11.03499984741211,11.03499984741211,11.03499984741211,0],["2026-04-21",10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,0],["2026-04-22",11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0],["2026-04-23",11.015000343322754,11.015000343322754,11.015000343322754,11.015000343322754,0],["2026-04-24",10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0],["2026-04-27",10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0],["2026-04-28",10.574999809265137,10.574999809265137,10.574999809265137,10.574999809265137,0],["2026-04-29",10.53499984741211,10.53499984741211,10.53499984741211,10.53499984741211,0],["2026-04-30",10.795000076293945,10.795000076293945,10.795000076293945,10.795000076293945,0],["2026-05-01",10.875,10.875,10.875,10.875,0],["2026-05-04",11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0],["2026-05-05",11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0],["2026-05-06",11.8149995803833,11.8149995803833,11.8149995803833,11.8149995803833,0],["2026-05-07",11.664999961853027,11.664999961853027,11.664999961853027,11.664999961853027,0],["2026-05-08",11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0],["2026-05-11",11.895000457763672,11.895000457763672,11.895000457763672,11.895000457763672,0],["2026-05-12",12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0],["2026-05-13",12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0],["2026-05-14",12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0],["2026-05-15",12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,0],["2026-05-18",12.8149995803833,12.8149995803833,12.8149995803833,12.8149995803833,0],["2026-05-19",12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0],["2026-05-20",12.925000190734863,12.925000190734863,12.925000190734863,12.925000190734863,0],["2026-05-21",13.005000114440918,13.005000114440918,13.005000114440918,13.005000114440918,0],["2026-05-22",12.984999656677246,12.984999656677246,12.984999656677246,12.984999656677246,0],["2026-05-26",13.0,13.0,13.0,13.0,0],["2026-05-27",12.805000305175781,12.805000305175781,12.805000305175781,12.805000305175781,0],["2026-05-28",12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0],["2026-05-29",12.604999542236328,12.604999542236328,12.604999542236328,12.604999542236328,0],["2026-06-01",12.5,12.5,12.5,12.5,0],["2026-06-02",12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0],["2026-06-03",12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0],["2026-06-04",12.395000457763672,12.395000457763672,12.395000457763672,12.395000457763672,0],["2026-06-05",12.395000457763672,12.395000457763672,12.395000457763672,12.395000457763672,0],["2026-06-08",12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0],["2026-06-09",12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0],["2026-06-10",12.324999809265137,12.324999809265137,12.324999809265137,12.324999809265137,0],["2026-06-11",12.204999923706055,12.204999923706055,12.204999923706055,12.204999923706055,0],["2026-06-12",12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0],["2026-06-15",11.8100004196167,11.8100004196167,11.8100004196167,11.8100004196167,0],["2026-06-16",11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,0],["2026-06-17",11.930000305175781,11.930000305175781,11.930000305175781,11.930000305175781,0],["2026-06-18",12.204999923706055,12.204999923706055,12.204999923706055,12.204999923706055,0],["2026-06-22",12.475000381469727,12.475000381469727,12.475000381469727,12.475000381469727,0],["2026-06-23",12.895000457763672,12.895000457763672,12.895000457763672,12.895000457763672,0],["2026-06-24",12.925000190734863,12.925000190734863,12.925000190734863,12.925000190734863,0],["2026-06-25",12.975000381469727,12.975000381469727,12.975000381469727,12.975000381469727,0],["2026-06-26",13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0],["2026-06-29",13.21500015258789,13.21500015258789,13.21500015258789,13.21500015258789,0],["2026-06-30",12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0],["2026-07-01",12.864999771118164,12.864999771118164,12.864999771118164,12.864999771118164,0],["2026-07-02",12.805000305175781,12.805000305175781,12.805000305175781,12.805000305175781,0],["2026-07-06",12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0],["2026-07-07",13.21500015258789,13.21500015258789,13.21500015258789,13.21500015258789,0],["2026-07-08",13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0],["2026-07-09",13.4350004196167,13.4350004196167,13.4350004196167,13.4350004196167,0],["2026-07-10",13.345000267028809,13.345000267028809,13.345000267028809,13.345000267028809,0],["2026-07-13",13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0],["2026-07-14",13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0],["2026-07-15",13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0],["2026-07-16",14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0],["2026-07-17",14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,0],["2026-07-20",14.0,14.0,14.0,14.0,0],["2026-07-21",14.210000038146973,14.210000038146973,14.210000038146973,14.210000038146973,0],["2026-07-22",14.305000305175781,14.305000305175781,14.305000305175781,14.305000305175781,0],["2026-07-23",14.130000114440918,14.130000114440918,14.130000114440918,14.130000114440918,0],["2026-07-24",13.975000381469727,13.975000381469727,13.975000381469727,13.975000381469727,0],["2026-07-27",13.645000457763672,13.645000457763672,13.645000457763672,13.645000457763672,0],["2026-07-28",13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0],["2026-07-29",13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,0],["2026-07-30",13.765000343322754,13.765000343322754,13.765000343322754,13.765000343322754,0],["2026-07-31",13.960000038146973,13.960000038146973,13.960000038146973,13.960000038146973,0],["2026-08-03",14.175000190734863,14.175000190734863,14.175000190734863,14.175000190734863,0],["2026-08-04",13.96500015258789,13.96500015258789,13.96500015258789,13.96500015258789,0],["2026-08-05",14.055000305175781,14.055000305175781,14.055000305175781,14.055000305175781,0],["2026-08-06",14.1850004196167,14.1850004196167,14.1850004196167,14.1850004196167,0],["2026-08-07",14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,0],["2026-08-10",14.024999618530273,14.024999618530273,14.024999618530273,14.024999618530273,0],["2026-08-11",13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0],["2026-08-12",13.914999961853027,13.914999961853027,13.914999961853027,13.914999961853027,0],["2026-08-13",14.194999694824219,14.194999694824219,14.194999694824219,14.194999694824219,0],["2026-08-14",13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0],["2026-08-17",14.175000190734863,14.175000190734863,14.175000190734863,14.175000190734863,0],["2026-08-18",14.244999885559082,14.244999885559082,14.244999885559082,14.244999885559082,0],["2026-08-19",14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0],["2026-08-20",14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,0],["2026-08-21",14.694999694824219,14.694999694824219,14.694999694824219,14.694999694824219,0],["2026-08-24",14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0],["2026-08-25",14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0],["2026-08-26",14.835000038146973,14.835000038146973,14.835000038146973,14.835000038146973,0],["2026-08-27",14.845000267028809,14.845000267028809,14.845000267028809,14.845000267028809,0],["2026-08-28",15.055000305175781,15.055000305175781,15.055000305175781,15.055000305175781,0],["2026-08-31",15.25,15.25,15.25,15.25,0],["2026-09-01",15.329999923706055,15.329999923706055,15.329999923706055,15.329999923706055,0],["2026-09-02",15.234999656677246,15.234999656677246,15.234999656677246,15.234999656677246,0],["2026-09-03",15.234999656677246,15.234999656677246,15.234999656677246,15.234999656677246,0],["2026-09-04",15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0],["2026-09-08",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["2026-09-09",15.59000015258789,15.59000015258789,15.59000015258789,15.59000015258789,0],["2026-09-10",15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0],["2026-09-11",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["2026-09-14",15.5649995803833,15.5649995803833,15.5649995803833,15.5649995803833,0],["2026-09-15",15.78499984741211,15.78499984741211,15.78499984741211,15.78499984741211,0],["2026-09-16",15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0],["2026-09-17",15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0],["2026-09-18",15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0],["2026-09-21",16.065000534057617,16.065000534057617,16.065000534057617,16.065000534057617,0],["2026-09-22",16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,0],["2026-09-23",16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0],["2026-09-24",16.565000534057617,16.565000534057617,16.565000534057617,16.565000534057617,0],["2026-09-25",16.584999084472656,16.584999084472656,16.584999084472656,16.584999084472656,0],["2026-09-28",16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0],["2026-09-29",16.424999237060547,16.424999237060547,16.424999237060547,16.424999237060547,0],["2026-09-30",16.165000915527344,16.165000915527344,16.165000915527344,16.165000915527344,0],["2026-10-01",16.514999389648438,16.514999389648438,16.514999389648438,16.514999389648438,0],["2026-10-02",16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0],["2026-10-03",16.36,16.36,16.36,16.36,0]]}