{"sym":"VIX","index":true,"bars":[["1990-01-02",17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0],["1990-01-03",18.190000534057617,18.190000534057617,18.190000534057617,18.190000534057617,0],["1990-01-04",19.219999313354492,19.219999313354492,19.219999313354492,19.219999313354492,0],["1990-01-05",20.110000610351562,20.110000610351562,20.110000610351562,20.110000610351562,0],["1990-01-08",20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0],["1990-01-09",22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0],["1990-01-10",22.440000534057617,22.440000534057617,22.440000534057617,22.440000534057617,0],["1990-01-11",20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0],["1990-01-12",24.639999389648438,24.639999389648438,24.639999389648438,24.639999389648438,0],["1990-01-15",26.34000015258789,26.34000015258789,26.34000015258789,26.34000015258789,0],["1990-01-16",24.18000030517578,24.18000030517578,24.18000030517578,24.18000030517578,0],["1990-01-17",24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0],["1990-01-18",24.34000015258789,24.34000015258789,24.34000015258789,24.34000015258789,0],["1990-01-19",22.5,22.5,22.5,22.5,0],["1990-01-22",26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0],["1990-01-23",24.719999313354492,24.719999313354492,24.719999313354492,24.719999313354492,0],["1990-01-24",25.389999389648438,25.389999389648438,25.389999389648438,25.389999389648438,0],["1990-01-25",25.6299991607666,25.6299991607666,25.6299991607666,25.6299991607666,0],["1990-01-26",26.280000686645508,26.280000686645508,26.280000686645508,26.280000686645508,0],["1990-01-29",26.440000534057617,26.440000534057617,26.440000534057617,26.440000534057617,0],["1990-01-30",27.25,27.25,27.25,27.25,0],["1990-01-31",25.360000610351562,25.360000610351562,25.360000610351562,25.360000610351562,0],["1990-02-01",24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0],["1990-02-02",24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0],["1990-02-05",24.540000915527344,24.540000915527344,24.540000915527344,24.540000915527344,0],["1990-02-06",24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0],["1990-02-07",24.290000915527344,24.290000915527344,24.290000915527344,24.290000915527344,0],["1990-02-08",23.770000457763672,23.770000457763672,23.770000457763672,23.770000457763672,0],["1990-02-09",23.690000534057617,23.690000534057617,23.690000534057617,23.690000534057617,0],["1990-02-12",24.3799991607666,24.3799991607666,24.3799991607666,24.3799991607666,0],["1990-02-13",23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,0],["1990-02-14",22.049999237060547,22.049999237060547,22.049999237060547,22.049999237060547,0],["1990-02-15",19.709999084472656,19.709999084472656,19.709999084472656,19.709999084472656,0],["1990-02-16",20.780000686645508,20.780000686645508,20.780000686645508,20.780000686645508,0],["1990-02-20",22.780000686645508,22.780000686645508,22.780000686645508,22.780000686645508,0],["1990-02-21",23.889999389648438,23.889999389648438,23.889999389648438,23.889999389648438,0],["1990-02-22",22.540000915527344,22.540000915527344,22.540000915527344,22.540000915527344,0],["1990-02-23",23.690000534057617,23.690000534057617,23.690000534057617,23.690000534057617,0],["1990-02-26",23.559999465942383,23.559999465942383,23.559999465942383,23.559999465942383,0],["1990-02-27",22.690000534057617,22.690000534057617,22.690000534057617,22.690000534057617,0],["1990-02-28",21.989999771118164,21.989999771118164,21.989999771118164,21.989999771118164,0],["1990-03-01",21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0],["1990-03-02",21.34000015258789,21.34000015258789,21.34000015258789,21.34000015258789,0],["1990-03-05",22.030000686645508,22.030000686645508,22.030000686645508,22.030000686645508,0],["1990-03-06",20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0],["1990-03-07",19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0],["1990-03-08",19.739999771118164,19.739999771118164,19.739999771118164,19.739999771118164,0],["1990-03-09",20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0],["1990-03-12",20.06999969482422,20.06999969482422,20.06999969482422,20.06999969482422,0],["1990-03-13",21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0],["1990-03-14",19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0],["1990-03-15",18.809999465942383,18.809999465942383,18.809999465942383,18.809999465942383,0],["1990-03-16",17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0],["1990-03-19",18.290000915527344,18.290000915527344,18.290000915527344,18.290000915527344,0],["1990-03-20",19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0],["1990-03-21",20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0],["1990-03-22",22.739999771118164,22.739999771118164,22.739999771118164,22.739999771118164,0],["1990-03-23",20.459999084472656,20.459999084472656,20.459999084472656,20.459999084472656,0],["1990-03-26",19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0],["1990-03-27",21.010000228881836,21.010000228881836,21.010000228881836,21.010000228881836,0],["1990-03-28",19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0],["1990-03-29",18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0],["1990-03-30",19.729999542236328,19.729999542236328,19.729999542236328,19.729999542236328,0],["1990-04-02",22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0],["1990-04-03",20.440000534057617,20.440000534057617,20.440000534057617,20.440000534057617,0],["1990-04-04",22.030000686645508,22.030000686645508,22.030000686645508,22.030000686645508,0],["1990-04-05",21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0],["1990-04-06",21.760000228881836,21.760000228881836,21.760000228881836,21.760000228881836,0],["1990-04-09",22.299999237060547,22.299999237060547,22.299999237060547,22.299999237060547,0],["1990-04-10",21.690000534057617,21.690000534057617,21.690000534057617,21.690000534057617,0],["1990-04-11",17.729999542236328,17.729999542236328,17.729999542236328,17.729999542236328,0],["1990-04-12",19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0],["1990-04-16",20.75,20.75,20.75,20.75,0],["1990-04-17",20.3799991607666,20.3799991607666,20.3799991607666,20.3799991607666,0],["1990-04-18",22.670000076293945,22.670000076293945,22.670000076293945,22.670000076293945,0],["1990-04-19",22.459999084472656,22.459999084472656,22.459999084472656,22.459999084472656,0],["1990-04-20",23.329999923706055,23.329999923706055,23.329999923706055,23.329999923706055,0],["1990-04-23",24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0],["1990-04-24",21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0],["1990-04-25",20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0],["1990-04-26",20.25,20.25,20.25,20.25,0],["1990-04-27",22.190000534057617,22.190000534057617,22.190000534057617,22.190000534057617,0],["1990-04-30",19.520000457763672,19.520000457763672,19.520000457763672,19.520000457763672,0],["1990-05-01",18.43000030517578,18.43000030517578,18.43000030517578,18.43000030517578,0],["1990-05-02",19.31999969482422,19.31999969482422,19.31999969482422,19.31999969482422,0],["1990-05-03",17.809999465942383,17.809999465942383,17.809999465942383,17.809999465942383,0],["1990-05-04",17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0],["1990-05-07",17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0],["1990-05-08",18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,0],["1990-05-09",18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0],["1990-05-10",18.59000015258789,18.59000015258789,18.59000015258789,18.59000015258789,0],["1990-05-11",19.809999465942383,19.809999465942383,19.809999465942383,19.809999465942383,0],["1990-05-14",20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0],["1990-05-15",19.489999771118164,19.489999771118164,19.489999771118164,19.489999771118164,0],["1990-05-16",17.709999084472656,17.709999084472656,17.709999084472656,17.709999084472656,0],["1990-05-17",17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0],["1990-05-18",17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0],["1990-05-21",16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0],["1990-05-22",17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0],["1990-05-23",17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0],["1990-05-24",17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0],["1990-05-25",17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0],["1990-05-29",18.75,18.75,18.75,18.75,0],["1990-05-30",17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0],["1990-05-31",17.3700008392334,17.3700008392334,17.3700008392334,17.3700008392334,0],["1990-06-01",17.09000015258789,17.09000015258789,17.09000015258789,17.09000015258789,0],["1990-06-04",18.389999389648438,18.389999389648438,18.389999389648438,18.389999389648438,0],["1990-06-05",18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0],["1990-06-06",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["1990-06-07",16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0],["1990-06-08",17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0],["1990-06-11",16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0],["1990-06-12",16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0],["1990-06-13",17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0],["1990-06-14",17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0],["1990-06-15",15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0],["1990-06-18",17.709999084472656,17.709999084472656,17.709999084472656,17.709999084472656,0],["1990-06-19",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["1990-06-20",15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,0],["1990-06-21",14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0],["1990-06-22",19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0],["1990-06-25",17.059999465942383,17.059999465942383,17.059999465942383,17.059999465942383,0],["1990-06-26",16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0],["1990-06-27",16.0,16.0,16.0,16.0,0],["1990-06-28",16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0],["1990-06-29",15.5,15.5,15.5,15.5,0],["1990-07-02",16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0],["1990-07-03",16.110000610351562,16.110000610351562,16.110000610351562,16.110000610351562,0],["1990-07-05",17.25,17.25,17.25,17.25,0],["1990-07-06",16.40999984741211,16.40999984741211,16.40999984741211,16.40999984741211,0],["1990-07-09",16.65999984741211,16.65999984741211,16.65999984741211,16.65999984741211,0],["1990-07-10",16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0],["1990-07-11",16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0],["1990-07-12",17.059999465942383,17.059999465942383,17.059999465942383,17.059999465942383,0],["1990-07-13",17.09000015258789,17.09000015258789,17.09000015258789,17.09000015258789,0],["1990-07-16",16.75,16.75,16.75,16.75,0],["1990-07-17",16.65999984741211,16.65999984741211,16.65999984741211,16.65999984741211,0],["1990-07-18",18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0],["1990-07-19",18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0],["1990-07-20",15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0],["1990-07-23",23.68000030517578,23.68000030517578,23.68000030517578,23.68000030517578,0],["1990-07-24",21.790000915527344,21.790000915527344,21.790000915527344,21.790000915527344,0],["1990-07-25",20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0],["1990-07-26",20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0],["1990-07-27",21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0],["1990-07-30",21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0],["1990-07-31",21.110000610351562,21.110000610351562,21.110000610351562,21.110000610351562,0],["1990-08-01",21.639999389648438,21.639999389648438,21.639999389648438,21.639999389648438,0],["1990-08-02",20.43000030517578,20.43000030517578,20.43000030517578,20.43000030517578,0],["1990-08-03",28.739999771118164,28.739999771118164,28.739999771118164,28.739999771118164,0],["1990-08-06",35.90999984741211,35.90999984741211,35.90999984741211,35.90999984741211,0],["1990-08-07",32.75,32.75,32.75,32.75,0],["1990-08-08",28.270000457763672,28.270000457763672,28.270000457763672,28.270000457763672,0],["1990-08-09",24.389999389648438,24.389999389648438,24.389999389648438,24.389999389648438,0],["1990-08-10",25.75,25.75,25.75,25.75,0],["1990-08-13",25.739999771118164,25.739999771118164,25.739999771118164,25.739999771118164,0],["1990-08-14",24.18000030517578,24.18000030517578,24.18000030517578,24.18000030517578,0],["1990-08-15",23.309999465942383,23.309999465942383,23.309999465942383,23.309999465942383,0],["1990-08-16",27.15999984741211,27.15999984741211,27.15999984741211,27.15999984741211,0],["1990-08-17",27.530000686645508,27.530000686645508,27.530000686645508,27.530000686645508,0],["1990-08-20",26.459999084472656,26.459999084472656,26.459999084472656,26.459999084472656,0],["1990-08-21",28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0],["1990-08-22",30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0],["1990-08-23",36.470001220703125,36.470001220703125,36.470001220703125,36.470001220703125,0],["1990-08-24",33.93000030517578,33.93000030517578,33.93000030517578,33.93000030517578,0],["1990-08-27",29.6299991607666,29.6299991607666,29.6299991607666,29.6299991607666,0],["1990-08-28",29.1200008392334,29.1200008392334,29.1200008392334,29.1200008392334,0],["1990-08-29",27.3799991607666,27.3799991607666,27.3799991607666,27.3799991607666,0],["1990-08-30",29.889999389648438,29.889999389648438,29.889999389648438,29.889999389648438,0],["1990-08-31",29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0],["1990-09-04",29.579999923706055,29.579999923706055,29.579999923706055,29.579999923706055,0],["1990-09-05",28.520000457763672,28.520000457763672,28.520000457763672,28.520000457763672,0],["1990-09-06",30.190000534057617,30.190000534057617,30.190000534057617,30.190000534057617,0],["1990-09-07",28.729999542236328,28.729999542236328,28.729999542236328,28.729999542236328,0],["1990-09-10",29.34000015258789,29.34000015258789,29.34000015258789,29.34000015258789,0],["1990-09-11",28.3799991607666,28.3799991607666,28.3799991607666,28.3799991607666,0],["1990-09-12",28.1200008392334,28.1200008392334,28.1200008392334,28.1200008392334,0],["1990-09-13",29.329999923706055,29.329999923706055,29.329999923706055,29.329999923706055,0],["1990-09-14",30.559999465942383,30.559999465942383,30.559999465942383,30.559999465942383,0],["1990-09-17",29.549999237060547,29.549999237060547,29.549999237060547,29.549999237060547,0],["1990-09-18",28.81999969482422,28.81999969482422,28.81999969482422,28.81999969482422,0],["1990-09-19",27.8799991607666,27.8799991607666,27.8799991607666,27.8799991607666,0],["1990-09-20",28.65999984741211,28.65999984741211,28.65999984741211,28.65999984741211,0],["1990-09-21",30.040000915527344,30.040000915527344,30.040000915527344,30.040000915527344,0],["1990-09-24",30.559999465942383,30.559999465942383,30.559999465942383,30.559999465942383,0],["1990-09-25",28.809999465942383,28.809999465942383,28.809999465942383,28.809999465942383,0],["1990-09-26",28.190000534057617,28.190000534057617,28.190000534057617,28.190000534057617,0],["1990-09-27",28.670000076293945,28.670000076293945,28.670000076293945,28.670000076293945,0],["1990-09-28",29.110000610351562,29.110000610351562,29.110000610351562,29.110000610351562,0],["1990-10-01",28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0],["1990-10-02",27.280000686645508,27.280000686645508,27.280000686645508,27.280000686645508,0],["1990-10-03",27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0],["1990-10-04",27.510000228881836,27.510000228881836,27.510000228881836,27.510000228881836,0],["1990-10-05",27.850000381469727,27.850000381469727,27.850000381469727,27.850000381469727,0],["1990-10-08",28.040000915527344,28.040000915527344,28.040000915527344,28.040000915527344,0],["1990-10-09",30.709999084472656,30.709999084472656,30.709999084472656,30.709999084472656,0],["1990-10-10",31.190000534057617,31.190000534057617,31.190000534057617,31.190000534057617,0],["1990-10-11",33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0],["1990-10-12",31.940000534057617,31.940000534057617,31.940000534057617,31.940000534057617,0],["1990-10-15",31.639999389648438,31.639999389648438,31.639999389648438,31.639999389648438,0],["1990-10-16",31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0],["1990-10-17",31.3700008392334,31.3700008392334,31.3700008392334,31.3700008392334,0],["1990-10-18",29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0],["1990-10-19",27.860000610351562,27.860000610351562,27.860000610351562,27.860000610351562,0],["1990-10-22",27.270000457763672,27.270000457763672,27.270000457763672,27.270000457763672,0],["1990-10-23",27.56999969482422,27.56999969482422,27.56999969482422,27.56999969482422,0],["1990-10-24",28.280000686645508,28.280000686645508,28.280000686645508,28.280000686645508,0],["1990-10-25",29.040000915527344,29.040000915527344,29.040000915527344,29.040000915527344,0],["1990-10-26",30.75,30.75,30.75,30.75,0],["1990-10-29",31.540000915527344,31.540000915527344,31.540000915527344,31.540000915527344,0],["1990-10-30",30.520000457763672,30.520000457763672,30.520000457763672,30.520000457763672,0],["1990-10-31",30.040000915527344,30.040000915527344,30.040000915527344,30.040000915527344,0],["1990-11-01",30.25,30.25,30.25,30.25,0],["1990-11-02",30.030000686645508,30.030000686645508,30.030000686645508,30.030000686645508,0],["1990-11-05",29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0],["1990-11-06",29.110000610351562,29.110000610351562,29.110000610351562,29.110000610351562,0],["1990-11-07",30.8700008392334,30.8700008392334,30.8700008392334,30.8700008392334,0],["1990-11-08",30.790000915527344,30.790000915527344,30.790000915527344,30.790000915527344,0],["1990-11-09",26.959999084472656,26.959999084472656,26.959999084472656,26.959999084472656,0],["1990-11-12",25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0],["1990-11-13",24.579999923706055,24.579999923706055,24.579999923706055,24.579999923706055,0],["1990-11-14",22.889999389648438,22.889999389648438,22.889999389648438,22.889999389648438,0],["1990-11-15",22.56999969482422,22.56999969482422,22.56999969482422,22.56999969482422,0],["1990-11-16",21.34000015258789,21.34000015258789,21.34000015258789,21.34000015258789,0],["1990-11-19",20.950000762939453,20.950000762939453,20.950000762939453,20.950000762939453,0],["1990-11-20",20.09000015258789,20.09000015258789,20.09000015258789,20.09000015258789,0],["1990-11-21",21.09000015258789,21.09000015258789,21.09000015258789,21.09000015258789,0],["1990-11-23",20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0],["1990-11-26",22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0],["1990-11-27",22.860000610351562,22.860000610351562,22.860000610351562,22.860000610351562,0],["1990-11-28",22.959999084472656,22.959999084472656,22.959999084472656,22.959999084472656,0],["1990-11-29",23.90999984741211,23.90999984741211,23.90999984741211,23.90999984741211,0],["1990-11-30",22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0],["1990-12-03",22.290000915527344,22.290000915527344,22.290000915527344,22.290000915527344,0],["1990-12-04",22.030000686645508,22.030000686645508,22.030000686645508,22.030000686645508,0],["1990-12-05",20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0],["1990-12-06",22.6200008392334,22.6200008392334,22.6200008392334,22.6200008392334,0],["1990-12-07",22.59000015258789,22.59000015258789,22.59000015258789,22.59000015258789,0],["1990-12-10",23.579999923706055,23.579999923706055,23.579999923706055,23.579999923706055,0],["1990-12-11",23.75,23.75,23.75,23.75,0],["1990-12-12",21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,0],["1990-12-13",23.049999237060547,23.049999237060547,23.049999237060547,23.049999237060547,0],["1990-12-14",23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0],["1990-12-17",24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0],["1990-12-18",23.110000610351562,23.110000610351562,23.110000610351562,23.110000610351562,0],["1990-12-19",23.079999923706055,23.079999923706055,23.079999923706055,23.079999923706055,0],["1990-12-20",23.1299991607666,23.1299991607666,23.1299991607666,23.1299991607666,0],["1990-12-21",22.65999984741211,22.65999984741211,22.65999984741211,22.65999984741211,0],["1990-12-24",24.030000686645508,24.030000686645508,24.030000686645508,24.030000686645508,0],["1990-12-26",24.18000030517578,24.18000030517578,24.18000030517578,24.18000030517578,0],["1990-12-27",24.809999465942383,24.809999465942383,24.809999465942383,24.809999465942383,0],["1990-12-28",25.049999237060547,25.049999237060547,25.049999237060547,25.049999237060547,0],["1990-12-31",26.3799991607666,26.3799991607666,26.3799991607666,26.3799991607666,0],["1991-01-02",26.6200008392334,26.6200008392334,26.6200008392334,26.6200008392334,0],["1991-01-03",27.93000030517578,27.93000030517578,27.93000030517578,27.93000030517578,0],["1991-01-04",27.190000534057617,27.190000534057617,27.190000534057617,27.190000534057617,0],["1991-01-07",28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0],["1991-01-08",30.3799991607666,30.3799991607666,30.3799991607666,30.3799991607666,0],["1991-01-09",33.29999923706055,33.29999923706055,33.29999923706055,33.29999923706055,0],["1991-01-10",31.329999923706055,31.329999923706055,31.329999923706055,31.329999923706055,0],["1991-01-11",32.630001068115234,32.630001068115234,32.630001068115234,32.630001068115234,0],["1991-01-14",36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0],["1991-01-15",36.15999984741211,36.15999984741211,36.15999984741211,36.15999984741211,0],["1991-01-16",33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0],["1991-01-17",27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0],["1991-01-18",25.389999389648438,25.389999389648438,25.389999389648438,25.389999389648438,0],["1991-01-21",24.329999923706055,24.329999923706055,24.329999923706055,24.329999923706055,0],["1991-01-22",24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0],["1991-01-23",23.920000076293945,23.920000076293945,23.920000076293945,23.920000076293945,0],["1991-01-24",22.860000610351562,22.860000610351562,22.860000610351562,22.860000610351562,0],["1991-01-25",22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0],["1991-01-28",23.049999237060547,23.049999237060547,23.049999237060547,23.049999237060547,0],["1991-01-29",23.170000076293945,23.170000076293945,23.170000076293945,23.170000076293945,0],["1991-01-30",21.3700008392334,21.3700008392334,21.3700008392334,21.3700008392334,0],["1991-01-31",20.90999984741211,20.90999984741211,20.90999984741211,20.90999984741211,0],["1991-02-01",21.040000915527344,21.040000915527344,21.040000915527344,21.040000915527344,0],["1991-02-04",21.860000610351562,21.860000610351562,21.860000610351562,21.860000610351562,0],["1991-02-05",21.459999084472656,21.459999084472656,21.459999084472656,21.459999084472656,0],["1991-02-06",22.68000030517578,22.68000030517578,22.68000030517578,22.68000030517578,0],["1991-02-07",23.600000381469727,23.600000381469727,23.600000381469727,23.600000381469727,0],["1991-02-08",23.3799991607666,23.3799991607666,23.3799991607666,23.3799991607666,0],["1991-02-11",22.559999465942383,22.559999465942383,22.559999465942383,22.559999465942383,0],["1991-02-12",22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0],["1991-02-13",20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0],["1991-02-14",21.479999542236328,21.479999542236328,21.479999542236328,21.479999542236328,0],["1991-02-15",19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0],["1991-02-19",19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0],["1991-02-20",22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0],["1991-02-21",20.780000686645508,20.780000686645508,20.780000686645508,20.780000686645508,0],["1991-02-22",21.010000228881836,21.010000228881836,21.010000228881836,21.010000228881836,0],["1991-02-25",22.860000610351562,22.860000610351562,22.860000610351562,22.860000610351562,0],["1991-02-26",20.3799991607666,20.3799991607666,20.3799991607666,20.3799991607666,0],["1991-02-27",21.260000228881836,21.260000228881836,21.260000228881836,21.260000228881836,0],["1991-02-28",21.229999542236328,21.229999542236328,21.229999542236328,21.229999542236328,0],["1991-03-01",21.229999542236328,21.229999542236328,21.229999542236328,21.229999542236328,0],["1991-03-04",20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0],["1991-03-05",20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0],["1991-03-06",20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0],["1991-03-07",21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0],["1991-03-08",20.809999465942383,20.809999465942383,20.809999465942383,20.809999465942383,0],["1991-03-11",20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0],["1991-03-12",18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0],["1991-03-13",16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0],["1991-03-14",14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0],["1991-03-15",14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0],["1991-03-18",15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0],["1991-03-19",16.110000610351562,16.110000610351562,16.110000610351562,16.110000610351562,0],["1991-03-20",16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0],["1991-03-21",16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,0],["1991-03-22",16.489999771118164,16.489999771118164,16.489999771118164,16.489999771118164,0],["1991-03-25",16.760000228881836,16.760000228881836,16.760000228881836,16.760000228881836,0],["1991-03-26",16.309999465942383,16.309999465942383,16.309999465942383,16.309999465942383,0],["1991-03-27",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["1991-03-28",16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0],["1991-04-01",17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0],["1991-04-02",17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0],["1991-04-03",17.610000610351562,17.610000610351562,17.610000610351562,17.610000610351562,0],["1991-04-04",18.010000228881836,18.010000228881836,18.010000228881836,18.010000228881836,0],["1991-04-05",17.6299991607666,17.6299991607666,17.6299991607666,17.6299991607666,0],["1991-04-08",17.40999984741211,17.40999984741211,17.40999984741211,17.40999984741211,0],["1991-04-09",20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0],["1991-04-10",19.729999542236328,19.729999542236328,19.729999542236328,19.729999542236328,0],["1991-04-11",17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0],["1991-04-12",18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0],["1991-04-15",16.5,16.5,16.5,16.5,0],["1991-04-16",15.819999694824219,15.819999694824219,15.819999694824219,15.819999694824219,0],["1991-04-17",15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0],["1991-04-18",16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0],["1991-04-19",15.680000305175781,15.680000305175781,15.680000305175781,15.680000305175781,0],["1991-04-22",16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0],["1991-04-23",17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0],["1991-04-24",16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0],["1991-04-25",17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0],["1991-04-26",17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0],["1991-04-29",18.270000457763672,18.270000457763672,18.270000457763672,18.270000457763672,0],["1991-04-30",18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0],["1991-05-01",17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0],["1991-05-02",17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0],["1991-05-03",17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0],["1991-05-06",17.920000076293945,17.920000076293945,17.920000076293945,17.920000076293945,0],["1991-05-07",17.459999084472656,17.459999084472656,17.459999084472656,17.459999084472656,0],["1991-05-08",17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0],["1991-05-09",17.170000076293945,17.170000076293945,17.170000076293945,17.170000076293945,0],["1991-05-10",17.540000915527344,17.540000915527344,17.540000915527344,17.540000915527344,0],["1991-05-13",17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0],["1991-05-14",18.0,18.0,18.0,18.0,0],["1991-05-15",18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,0],["1991-05-16",17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0],["1991-05-17",16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0],["1991-05-20",17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0],["1991-05-21",16.06999969482422,16.06999969482422,16.06999969482422,16.06999969482422,0],["1991-05-22",16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0],["1991-05-23",16.110000610351562,16.110000610351562,16.110000610351562,16.110000610351562,0],["1991-05-24",15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0],["1991-05-28",15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0],["1991-05-29",15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0],["1991-05-30",16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,0],["1991-05-31",15.930000305175781,15.930000305175781,15.930000305175781,15.930000305175781,0],["1991-06-03",16.8700008392334,16.8700008392334,16.8700008392334,16.8700008392334,0],["1991-06-04",16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0],["1991-06-05",16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0],["1991-06-06",16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,0],["1991-06-07",16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0],["1991-06-10",17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0],["1991-06-11",17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0],["1991-06-12",17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0],["1991-06-13",16.989999771118164,16.989999771118164,16.989999771118164,16.989999771118164,0],["1991-06-14",15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0],["1991-06-17",15.5,15.5,15.5,15.5,0],["1991-06-18",16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0],["1991-06-19",17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0],["1991-06-20",16.75,16.75,16.75,16.75,0],["1991-06-21",16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0],["1991-06-24",18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0],["1991-06-25",17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,0],["1991-06-26",17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0],["1991-06-27",17.8700008392334,17.8700008392334,17.8700008392334,17.8700008392334,0],["1991-06-28",19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0],["1991-07-01",18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0],["1991-07-02",17.6299991607666,17.6299991607666,17.6299991607666,17.6299991607666,0],["1991-07-03",19.469999313354492,19.469999313354492,19.469999313354492,19.469999313354492,0],["1991-07-05",18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0],["1991-07-08",20.290000915527344,20.290000915527344,20.290000915527344,20.290000915527344,0],["1991-07-09",19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0],["1991-07-10",19.190000534057617,19.190000534057617,19.190000534057617,19.190000534057617,0],["1991-07-11",17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0],["1991-07-12",18.290000915527344,18.290000915527344,18.290000915527344,18.290000915527344,0],["1991-07-15",17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0],["1991-07-16",17.489999771118164,17.489999771118164,17.489999771118164,17.489999771118164,0],["1991-07-17",17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0],["1991-07-18",15.770000457763672,15.770000457763672,15.770000457763672,15.770000457763672,0],["1991-07-19",15.5,15.5,15.5,15.5,0],["1991-07-22",16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0],["1991-07-23",16.579999923706055,16.579999923706055,16.579999923706055,16.579999923706055,0],["1991-07-24",16.40999984741211,16.40999984741211,16.40999984741211,16.40999984741211,0],["1991-07-25",15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0],["1991-07-26",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["1991-07-29",15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0],["1991-07-30",15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0],["1991-07-31",15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0],["1991-08-01",15.470000267028809,15.470000267028809,15.470000267028809,15.470000267028809,0],["1991-08-02",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["1991-08-05",15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0],["1991-08-06",15.539999961853027,15.539999961853027,15.539999961853027,15.539999961853027,0],["1991-08-07",15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0],["1991-08-08",15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0],["1991-08-09",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["1991-08-12",15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0],["1991-08-13",14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0],["1991-08-14",15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0],["1991-08-15",15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,0],["1991-08-16",16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0],["1991-08-19",21.190000534057617,21.190000534057617,21.190000534057617,21.190000534057617,0],["1991-08-20",18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0],["1991-08-21",15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0],["1991-08-22",14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0],["1991-08-23",14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0],["1991-08-26",14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,0],["1991-08-27",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["1991-08-28",15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0],["1991-08-29",14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0],["1991-08-30",14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0],["1991-09-03",16.56999969482422,16.56999969482422,16.56999969482422,16.56999969482422,0],["1991-09-04",17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0],["1991-09-05",17.309999465942383,17.309999465942383,17.309999465942383,17.309999465942383,0],["1991-09-06",16.760000228881836,16.760000228881836,16.760000228881836,16.760000228881836,0],["1991-09-09",17.729999542236328,17.729999542236328,17.729999542236328,17.729999542236328,0],["1991-09-10",18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0],["1991-09-11",17.959999084472656,17.959999084472656,17.959999084472656,17.959999084472656,0],["1991-09-12",16.209999084472656,16.209999084472656,16.209999084472656,16.209999084472656,0],["1991-09-13",17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0],["1991-09-16",17.81999969482422,17.81999969482422,17.81999969482422,17.81999969482422,0],["1991-09-17",17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0],["1991-09-18",17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0],["1991-09-19",17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0],["1991-09-20",17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0],["1991-09-23",16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0],["1991-09-24",16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0],["1991-09-25",15.680000305175781,15.680000305175781,15.680000305175781,15.680000305175781,0],["1991-09-26",15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0],["1991-09-27",16.309999465942383,16.309999465942383,16.309999465942383,16.309999465942383,0],["1991-09-30",15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0],["1991-10-01",14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,0],["1991-10-02",15.8100004196167,15.8100004196167,15.8100004196167,15.8100004196167,0],["1991-10-03",17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0],["1991-10-04",15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0],["1991-10-07",18.579999923706055,18.579999923706055,18.579999923706055,18.579999923706055,0],["1991-10-08",17.809999465942383,17.809999465942383,17.809999465942383,17.809999465942383,0],["1991-10-09",18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0],["1991-10-10",17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0],["1991-10-11",17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0],["1991-10-14",16.709999084472656,16.709999084472656,16.709999084472656,16.709999084472656,0],["1991-10-15",16.219999313354492,16.219999313354492,16.219999313354492,16.219999313354492,0],["1991-10-16",14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0],["1991-10-17",16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0],["1991-10-18",15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0],["1991-10-21",16.65999984741211,16.65999984741211,16.65999984741211,16.65999984741211,0],["1991-10-22",16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0],["1991-10-23",16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0],["1991-10-24",15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0],["1991-10-25",15.75,15.75,15.75,15.75,0],["1991-10-28",15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0],["1991-10-29",15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0],["1991-10-30",15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0],["1991-10-31",15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0],["1991-11-01",15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0],["1991-11-04",16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0],["1991-11-05",16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0],["1991-11-06",16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0],["1991-11-07",15.970000267028809,15.970000267028809,15.970000267028809,15.970000267028809,0],["1991-11-08",15.430000305175781,15.430000305175781,15.430000305175781,15.430000305175781,0],["1991-11-11",14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,0],["1991-11-12",14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0],["1991-11-13",13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0],["1991-11-14",13.960000038146973,13.960000038146973,13.960000038146973,13.960000038146973,0],["1991-11-15",21.18000030517578,21.18000030517578,21.18000030517578,21.18000030517578,0],["1991-11-18",18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0],["1991-11-19",20.34000015258789,20.34000015258789,20.34000015258789,20.34000015258789,0],["1991-11-20",20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0],["1991-11-21",19.110000610351562,19.110000610351562,19.110000610351562,19.110000610351562,0],["1991-11-22",21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0],["1991-11-25",21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0],["1991-11-26",19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0],["1991-11-27",19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0],["1991-11-29",20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0],["1991-12-02",20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0],["1991-12-03",19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0],["1991-12-04",19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0],["1991-12-05",20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0],["1991-12-06",19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0],["1991-12-09",19.739999771118164,19.739999771118164,19.739999771118164,19.739999771118164,0],["1991-12-10",19.889999389648438,19.889999389648438,19.889999389648438,19.889999389648438,0],["1991-12-11",20.56999969482422,20.56999969482422,20.56999969482422,20.56999969482422,0],["1991-12-12",19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0],["1991-12-13",17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0],["1991-12-16",17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0],["1991-12-17",18.1200008392334,18.1200008392334,18.1200008392334,18.1200008392334,0],["1991-12-18",17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0],["1991-12-19",17.959999084472656,17.959999084472656,17.959999084472656,17.959999084472656,0],["1991-12-20",17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0],["1991-12-23",16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0],["1991-12-24",15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0],["1991-12-26",15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0],["1991-12-27",15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0],["1991-12-30",17.6299991607666,17.6299991607666,17.6299991607666,17.6299991607666,0],["1991-12-31",19.309999465942383,19.309999465942383,19.309999465942383,19.309999465942383,0],["1992-01-02",19.690000534057617,20.149999618530273,18.8799991607666,18.950000762939453,0],["1992-01-03",17.040000915527344,19.229999542236328,17.040000915527344,18.75,0],["1992-01-06",16.229999542236328,19.489999771118164,16.079999923706055,18.959999084472656,0],["1992-01-07",20.299999237060547,20.299999237060547,19.1200008392334,19.229999542236328,0],["1992-01-08",17.530000686645508,19.270000457763672,17.299999237060547,18.719999313354492,0],["1992-01-09",17.579999923706055,19.40999984741211,17.579999923706055,18.959999084472656,0],["1992-01-10",18.5,18.889999389648438,18.299999237060547,18.450000762939453,0],["1992-01-13",19.049999237060547,19.049999237060547,18.010000228881836,18.010000228881836,0],["1992-01-14",17.729999542236328,17.729999542236328,16.15999984741211,17.010000228881836,0],["1992-01-15",17.809999465942383,17.90999984741211,17.309999465942383,17.389999389648438,0],["1992-01-16",18.43000030517578,18.43000030517578,17.420000076293945,17.639999389648438,0],["1992-01-17",16.59000015258789,16.770000457763672,16.010000228881836,16.31999969482422,0],["1992-01-20",16.56999969482422,16.719999313354492,16.239999771118164,16.420000076293945,0],["1992-01-21",16.739999771118164,18.190000534057617,16.600000381469727,17.920000076293945,0],["1992-01-22",17.540000915527344,17.579999923706055,16.719999313354492,16.75,0],["1992-01-23",15.479999542236328,16.729999542236328,15.399999618530273,16.459999084472656,0],["1992-01-24",16.229999542236328,16.329999923706055,15.649999618530273,16.239999771118164,0],["1992-01-27",16.149999618530273,16.81999969482422,16.149999618530273,16.670000076293945,0],["1992-01-28",17.06999969482422,17.700000762939453,16.989999771118164,17.670000076293945,0],["1992-01-29",16.56999969482422,18.040000915527344,16.049999237060547,17.6200008392334,0],["1992-01-30",16.8700008392334,17.75,16.8700008392334,17.489999771118164,0],["1992-01-31",14.15999984741211,17.510000228881836,14.119999885559082,17.399999618530273,0],["1992-02-03",17.079999923706055,19.209999084472656,17.010000228881836,18.200000762939453,0],["1992-02-04",17.15999984741211,18.719999313354492,16.84000015258789,17.959999084472656,0],["1992-02-05",18.149999618530273,18.350000381469727,17.979999542236328,18.219999313354492,0],["1992-02-06",18.799999237060547,18.93000030517578,18.639999389648438,18.790000915527344,0],["1992-02-07",18.43000030517578,19.309999465942383,18.1299991607666,18.510000228881836,0],["1992-02-10",19.239999771118164,19.25,18.549999237060547,18.559999465942383,0],["1992-02-11",18.559999465942383,18.56999969482422,17.610000610351562,17.700000762939453,0],["1992-02-12",18.219999313354492,18.229999542236328,17.3700008392334,17.3700008392334,0],["1992-02-13",15.420000076293945,18.030000686645508,15.350000381469727,17.450000762939453,0],["1992-02-14",17.520000457763672,17.6200008392334,16.809999465942383,17.030000686645508,0],["1992-02-18",17.790000915527344,18.31999969482422,17.3799991607666,18.219999313354492,0],["1992-02-19",17.690000534057617,17.690000534057617,16.850000381469727,17.15999984741211,0],["1992-02-20",15.65999984741211,17.31999969482422,15.59000015258789,16.719999313354492,0],["1992-02-21",15.75,17.40999984741211,15.75,16.8700008392334,0],["1992-02-24",17.469999313354492,17.549999237060547,17.06999969482422,17.1299991607666,0],["1992-02-25",15.859999656677246,17.100000381469727,15.520000457763672,16.350000381469727,0],["1992-02-26",15.65999984741211,16.739999771118164,15.65999984741211,16.639999389648438,0],["1992-02-27",16.969999313354492,17.079999923706055,16.360000610351562,16.510000228881836,0],["1992-02-28",15.34000015258789,17.170000076293945,15.34000015258789,16.68000030517578,0],["1992-03-02",17.440000534057617,17.5,16.8799991607666,16.8799991607666,0],["1992-03-03",17.360000610351562,17.40999984741211,16.920000076293945,17.260000228881836,0],["1992-03-04",17.81999969482422,17.920000076293945,17.43000030517578,17.889999389648438,0],["1992-03-05",18.56999969482422,18.889999389648438,17.940000534057617,18.469999313354492,0],["1992-03-06",18.25,20.040000915527344,18.139999389648438,19.75,0],["1992-03-09",20.670000076293945,20.68000030517578,19.65999984741211,19.68000030517578,0],["1992-03-10",19.6200008392334,19.6299991607666,18.600000381469727,18.68000030517578,0],["1992-03-11",19.229999542236328,20.34000015258789,19.18000030517578,19.790000915527344,0],["1992-03-12",19.469999313354492,21.059999465942383,19.469999313354492,19.719999313354492,0],["1992-03-13",18.389999389648438,18.8799991607666,17.979999542236328,18.350000381469727,0],["1992-03-16",19.1299991607666,19.1299991607666,18.440000534057617,18.459999084472656,0],["1992-03-17",17.780000686645508,17.84000015258789,16.790000915527344,16.790000915527344,0],["1992-03-18",16.950000762939453,16.969999313354492,16.610000610351562,16.690000534057617,0],["1992-03-19",16.729999542236328,16.850000381469727,16.440000534057617,16.520000457763672,0],["1992-03-20",16.729999542236328,16.899999618530273,16.579999923706055,16.81999969482422,0],["1992-03-23",17.6299991607666,17.6299991607666,16.729999542236328,16.729999542236328,0],["1992-03-24",16.270000457763672,16.700000762939453,16.18000030517578,16.31999969482422,0],["1992-03-25",16.40999984741211,16.40999984741211,16.079999923706055,16.190000534057617,0],["1992-03-26",16.549999237060547,16.600000381469727,16.100000381469727,16.290000915527344,0],["1992-03-27",15.880000114440918,16.09000015258789,15.460000038146973,16.020000457763672,0],["1992-03-30",16.43000030517578,16.530000686645508,15.899999618530273,15.970000267028809,0],["1992-03-31",16.450000762939453,16.559999465942383,15.979999542236328,16.18000030517578,0],["1992-04-01",16.93000030517578,17.110000610351562,16.43000030517578,16.479999542236328,0],["1992-04-02",16.25,17.170000076293945,16.110000610351562,17.059999465942383,0],["1992-04-03",18.219999313354492,18.31999969482422,16.709999084472656,16.719999313354492,0],["1992-04-06",17.18000030517578,17.200000762939453,16.59000015258789,16.719999313354492,0],["1992-04-07",17.260000228881836,18.809999465942383,16.559999465942383,18.809999465942383,0],["1992-04-08",20.059999465942383,21.440000534057617,19.65999984741211,20.149999618530273,0],["1992-04-09",18.950000762939453,18.959999084472656,17.479999542236328,17.889999389648438,0],["1992-04-10",17.389999389648438,17.43000030517578,16.790000915527344,16.850000381469727,0],["1992-04-13",17.420000076293945,17.510000228881836,16.93000030517578,16.989999771118164,0],["1992-04-14",16.81999969482422,16.81999969482422,15.880000114440918,15.979999542236328,0],["1992-04-15",16.360000610351562,16.450000762939453,15.149999618530273,15.149999618530273,0],["1992-04-16",15.170000076293945,15.579999923706055,14.829999923706055,14.850000381469727,0],["1992-04-20",16.149999618530273,16.540000915527344,15.699999809265137,15.930000305175781,0],["1992-04-21",16.0,16.860000610351562,15.739999771118164,16.530000686645508,0],["1992-04-22",16.030000686645508,16.149999618530273,15.859999656677246,15.960000038146973,0],["1992-04-23",16.100000381469727,16.75,15.829999923706055,15.829999923706055,0],["1992-04-24",15.729999542236328,16.829999923706055,15.529999732971191,15.710000038146973,0],["1992-04-27",16.93000030517578,16.93000030517578,16.3799991607666,16.489999771118164,0],["1992-04-28",16.559999465942383,16.899999618530273,16.239999771118164,16.239999771118164,0],["1992-04-29",16.3799991607666,16.399999618530273,15.859999656677246,15.949999809265137,0],["1992-04-30",15.859999656677246,15.9399995803833,15.529999732971191,15.529999732971191,0],["1992-05-01",14.869999885559082,17.360000610351562,14.84000015258789,16.610000610351562,0],["1992-05-04",16.700000762939453,17.760000228881836,16.479999542236328,16.920000076293945,0],["1992-05-05",15.5600004196167,17.1200008392334,15.489999771118164,16.65999984741211,0],["1992-05-06",16.110000610351562,17.329999923706055,15.899999618530273,16.809999465942383,0],["1992-05-07",15.800000190734863,17.290000915527344,15.670000076293945,16.540000915527344,0],["1992-05-08",16.18000030517578,16.34000015258789,15.520000457763672,15.649999618530273,0],["1992-05-11",15.869999885559082,15.899999618530273,15.170000076293945,15.170000076293945,0],["1992-05-12",15.399999618530273,15.869999885559082,15.319999694824219,15.680000305175781,0],["1992-05-13",15.880000114440918,15.880000114440918,15.1899995803833,15.1899995803833,0],["1992-05-14",14.380000114440918,16.190000534057617,14.350000381469727,15.489999771118164,0],["1992-05-15",14.380000114440918,16.059999465942383,14.100000381469727,14.819999694824219,0],["1992-05-18",15.170000076293945,15.460000038146973,14.579999923706055,14.619999885559082,0],["1992-05-19",13.949999809265137,14.399999618530273,13.4399995803833,13.569999694824219,0],["1992-05-20",12.979999542236328,14.1899995803833,12.979999542236328,13.619999885559082,0],["1992-05-21",14.010000228881836,15.119999885559082,13.920000076293945,13.920000076293945,0],["1992-05-22",14.029999732971191,14.3100004196167,13.529999732971191,13.729999542236328,0],["1992-05-26",13.930000305175781,15.279999732971191,13.770000457763672,14.920000076293945,0],["1992-05-27",13.84000015258789,14.359999656677246,13.59000015258789,13.989999771118164,0],["1992-05-28",14.25,14.569999694824219,13.720000267028809,13.770000457763672,0],["1992-05-29",12.770000457763672,14.279999732971191,12.770000457763672,13.859999656677246,0],["1992-06-01",14.470000267028809,14.84000015258789,13.920000076293945,14.430000305175781,0],["1992-06-02",12.920000076293945,15.220000267028809,12.729999542236328,14.569999694824219,0],["1992-06-03",13.239999771118164,14.970000267028809,13.239999771118164,14.350000381469727,0],["1992-06-04",13.210000038146973,14.319999694824219,13.140000343322754,13.65999984741211,0],["1992-06-05",14.569999694824219,14.960000038146973,14.5,14.649999618530273,0],["1992-06-08",15.600000381469727,15.600000381469727,15.100000381469727,15.1899995803833,0],["1992-06-09",15.279999732971191,15.979999542236328,15.170000076293945,15.970000267028809,0],["1992-06-10",15.899999618530273,16.6200008392334,15.75,16.6200008392334,0],["1992-06-11",16.90999984741211,16.950000762939453,16.290000915527344,16.290000915527344,0],["1992-06-12",15.369999885559082,15.479999542236328,14.710000038146973,14.949999809265137,0],["1992-06-15",16.110000610351562,16.110000610351562,14.720000267028809,14.760000228881836,0],["1992-06-16",15.119999885559082,15.229999542236328,14.819999694824219,15.220000267028809,0],["1992-06-17",15.760000228881836,18.079999923706055,15.739999771118164,18.079999923706055,0],["1992-06-18",18.229999542236328,18.530000686645508,17.639999389648438,18.200000762939453,0],["1992-06-19",17.43000030517578,17.530000686645508,16.280000686645508,16.309999465942383,0],["1992-06-22",14.65999984741211,17.790000915527344,14.640000343322754,16.65999984741211,0],["1992-06-23",14.270000457763672,15.289999961853027,14.170000076293945,14.529999732971191,0],["1992-06-24",14.260000228881836,14.75,14.119999885559082,14.399999618530273,0],["1992-06-25",13.930000305175781,15.0,13.850000381469727,14.399999618530273,0],["1992-06-26",14.130000114440918,15.0,14.130000114440918,14.670000076293945,0],["1992-06-29",13.9399995803833,14.40999984741211,13.210000038146973,13.210000038146973,0],["1992-06-30",13.65999984741211,14.3100004196167,13.1899995803833,13.350000381469727,0],["1992-07-01",13.430000305175781,13.569999694824219,12.979999542236328,13.34000015258789,0],["1992-07-02",12.6899995803833,14.829999923706055,12.680000305175781,13.880000114440918,0],["1992-07-06",14.270000457763672,15.430000305175781,14.270000457763672,14.869999885559082,0],["1992-07-07",14.029999732971191,15.859999656677246,14.029999732971191,15.829999923706055,0],["1992-07-08",14.170000076293945,16.360000610351562,14.170000076293945,15.529999732971191,0],["1992-07-09",14.34000015258789,15.40999984741211,14.050000190734863,14.600000381469727,0],["1992-07-10",13.930000305175781,14.119999885559082,13.5600004196167,13.699999809265137,0],["1992-07-13",12.470000267028809,14.569999694824219,12.470000267028809,14.010000228881836,0],["1992-07-14",14.260000228881836,14.390000343322754,13.289999961853027,13.5,0],["1992-07-15",12.40999984741211,13.079999923706055,12.3100004196167,12.520000457763672,0],["1992-07-16",12.130000114440918,12.880000114440918,11.779999732971191,12.270000457763672,0],["1992-07-17",13.149999618530273,13.479999542236328,12.399999618530273,12.600000381469727,0],["1992-07-20",13.539999961853027,13.539999961853027,12.619999885559082,12.65999984741211,0],["1992-07-21",12.199999809265137,12.8100004196167,12.170000076293945,12.600000381469727,0],["1992-07-22",11.359999656677246,14.010000228881836,11.359999656677246,13.569999694824219,0],["1992-07-23",13.329999923706055,13.899999618530273,13.239999771118164,13.329999923706055,0],["1992-07-24",12.25,14.15999984741211,12.25,13.369999885559082,0],["1992-07-27",13.34000015258789,14.949999809265137,13.34000015258789,13.899999618530273,0],["1992-07-28",11.5,14.0,11.5,13.050000190734863,0],["1992-07-29",12.210000038146973,13.789999961853027,12.210000038146973,13.4399995803833,0],["1992-07-30",13.449999809265137,13.789999961853027,12.979999542236328,13.5,0],["1992-07-31",12.550000190734863,13.640000343322754,12.550000190734863,13.170000076293945,0],["1992-08-03",14.050000190734863,14.329999923706055,13.199999809265137,13.829999923706055,0],["1992-08-04",13.34000015258789,14.329999923706055,13.109999656677246,13.579999923706055,0],["1992-08-05",12.40999984741211,14.34000015258789,12.40999984741211,13.819999694824219,0],["1992-08-06",12.399999618530273,14.789999961853027,12.34000015258789,14.229999542236328,0],["1992-08-07",13.930000305175781,14.279999732971191,13.170000076293945,13.9399995803833,0],["1992-08-10",13.869999885559082,15.430000305175781,13.829999923706055,14.510000228881836,0],["1992-08-11",15.319999694824219,15.920000076293945,15.09000015258789,15.09000015258789,0],["1992-08-12",14.279999732971191,15.569999694824219,13.510000228881836,14.880000114440918,0],["1992-08-13",13.449999809265137,15.789999961853027,13.4399995803833,15.34000015258789,0],["1992-08-14",15.630000114440918,15.699999809265137,14.65999984741211,14.65999984741211,0],["1992-08-17",14.319999694824219,15.539999961853027,13.829999923706055,14.609999656677246,0],["1992-08-18",14.670000076293945,14.8100004196167,13.84000015258789,13.84000015258789,0],["1992-08-19",14.670000076293945,14.84000015258789,13.90999984741211,14.350000381469727,0],["1992-08-20",14.369999885559082,14.720000267028809,14.130000114440918,14.479999542236328,0],["1992-08-21",13.739999771118164,15.479999542236328,13.399999618530273,15.010000228881836,0],["1992-08-24",15.210000038146973,16.479999542236328,15.210000038146973,16.190000534057617,0],["1992-08-25",14.869999885559082,16.520000457763672,14.869999885559082,15.619999885559082,0],["1992-08-26",14.050000190734863,15.40999984741211,14.050000190734863,14.5,0],["1992-08-27",13.859999656677246,13.859999656677246,12.880000114440918,13.65999984741211,0],["1992-08-28",12.569999694824219,13.420000076293945,12.520000457763672,13.140000343322754,0],["1992-08-31",12.65999984741211,13.890000343322754,12.65999984741211,13.579999923706055,0],["1992-09-01",11.869999885559082,13.4399995803833,11.850000381469727,13.399999618530273,0],["1992-09-02",12.6899995803833,13.09000015258789,12.569999694824219,12.729999542236328,0],["1992-09-03",10.770000457763672,12.880000114440918,10.6899995803833,12.880000114440918,0],["1992-09-04",12.920000076293945,13.15999984741211,12.75,12.979999542236328,0],["1992-09-08",13.359999656677246,13.899999618530273,13.359999656677246,13.649999618530273,0],["1992-09-09",13.029999732971191,13.920000076293945,13.010000228881836,13.359999656677246,0],["1992-09-10",12.640000343322754,13.279999732971191,12.59000015258789,12.920000076293945,0],["1992-09-11",12.390000343322754,13.020000457763672,11.960000038146973,12.470000267028809,0],["1992-09-14",13.369999885559082,13.369999885559082,12.510000228881836,13.0,0],["1992-09-15",11.529999732971191,13.75,11.529999732971191,13.630000114440918,0],["1992-09-16",13.630000114440918,14.859999656677246,13.520000457763672,14.720000267028809,0],["1992-09-17",13.609999656677246,14.40999984741211,13.609999656677246,14.3100004196167,0],["1992-09-18",13.609999656677246,13.9399995803833,12.800000190734863,13.739999771118164,0],["1992-09-21",12.989999771118164,13.720000267028809,12.960000038146973,13.449999809265137,0],["1992-09-22",13.569999694824219,14.100000381469727,13.529999732971191,13.880000114440918,0],["1992-09-23",13.720000267028809,14.109999656677246,13.710000038146973,13.829999923706055,0],["1992-09-24",13.760000228881836,13.859999656677246,13.420000076293945,13.4399995803833,0],["1992-09-25",13.770000457763672,14.979999542236328,13.539999961853027,14.800000190734863,0],["1992-09-28",15.420000076293945,15.420000076293945,15.109999656677246,15.1899995803833,0],["1992-09-29",15.229999542236328,15.359999656677246,14.869999885559082,14.970000267028809,0],["1992-09-30",13.960000038146973,14.890000343322754,13.960000038146973,14.279999732971191,0],["1992-10-01",15.4399995803833,16.309999465942383,15.029999732971191,16.309999465942383,0],["1992-10-02",15.329999923706055,17.799999237060547,15.319999694824219,17.790000915527344,0],["1992-10-05",19.770000457763672,25.1299991607666,19.3700008392334,20.010000228881836,0],["1992-10-06",20.3700008392334,20.420000076293945,19.489999771118164,19.950000762939453,0],["1992-10-07",19.06999969482422,21.079999923706055,18.899999618530273,21.020000457763672,0],["1992-10-08",19.56999969482422,19.940000534057617,18.950000762939453,19.260000228881836,0],["1992-10-09",19.670000076293945,21.0,19.670000076293945,20.510000228881836,0],["1992-10-12",20.610000610351562,20.6200008392334,19.479999542236328,19.489999771118164,0],["1992-10-13",16.84000015258789,18.440000534057617,16.149999618530273,17.899999618530273,0],["1992-10-14",15.770000457763672,18.520000457763672,15.579999923706055,18.420000076293945,0],["1992-10-15",18.110000610351562,18.149999618530273,16.90999984741211,17.110000610351562,0],["1992-10-16",15.800000190734863,17.670000076293945,15.470000267028809,17.010000228881836,0],["1992-10-19",16.889999389648438,17.350000381469727,16.43000030517578,17.309999465942383,0],["1992-10-20",16.0,17.100000381469727,15.739999771118164,16.8700008392334,0],["1992-10-21",17.079999923706055,17.079999923706055,16.6200008392334,16.6200008392334,0],["1992-10-22",15.829999923706055,16.239999771118164,15.720000267028809,15.84000015258789,0],["1992-10-23",17.110000610351562,17.209999084472656,16.459999084472656,16.459999084472656,0],["1992-10-26",16.93000030517578,17.31999969482422,16.309999465942383,16.31999969482422,0],["1992-10-27",16.329999923706055,16.75,16.1299991607666,16.239999771118164,0],["1992-10-28",16.329999923706055,16.65999984741211,15.8100004196167,15.949999809265137,0],["1992-10-29",15.680000305175781,15.829999923706055,15.390000343322754,15.470000267028809,0],["1992-10-30",15.899999618530273,16.600000381469727,15.569999694824219,16.149999618530273,0],["1992-11-02",17.020000457763672,17.1299991607666,16.56999969482422,16.670000076293945,0],["1992-11-03",16.010000228881836,17.920000076293945,15.960000038146973,17.329999923706055,0],["1992-11-04",16.329999923706055,16.8700008392334,16.170000076293945,16.280000686645508,0],["1992-11-05",16.100000381469727,16.100000381469727,15.350000381469727,15.380000114440918,0],["1992-11-06",15.65999984741211,15.680000305175781,14.649999618530273,14.6899995803833,0],["1992-11-09",14.6899995803833,15.140000343322754,14.0600004196167,14.229999542236328,0],["1992-11-10",14.510000228881836,14.710000038146973,14.270000457763672,14.369999885559082,0],["1992-11-11",14.600000381469727,15.020000457763672,13.989999771118164,13.989999771118164,0],["1992-11-12",16.360000610351562,16.360000610351562,14.319999694824219,14.369999885559082,0],["1992-11-13",14.800000190734863,14.859999656677246,14.029999732971191,14.609999656677246,0],["1992-11-16",14.680000305175781,14.890000343322754,14.640000343322754,14.859999656677246,0],["1992-11-17",15.739999771118164,15.850000381469727,14.4399995803833,15.010000228881836,0],["1992-11-18",14.979999542236328,14.979999542236328,14.180000305175781,14.550000190734863,0],["1992-11-19",14.979999542236328,15.100000381469727,14.140000343322754,14.329999923706055,0],["1992-11-20",14.199999809265137,14.199999809265137,13.4399995803833,13.670000076293945,0],["1992-11-23",12.930000305175781,13.949999809265137,12.890000343322754,13.399999618530273,0],["1992-11-24",12.539999961853027,13.369999885559082,12.460000038146973,12.65999984741211,0],["1992-11-25",12.479999542236328,12.949999809265137,12.479999542236328,12.5,0],["1992-11-27",11.630000114440918,12.670000076293945,11.520000457763672,12.579999923706055,0],["1992-11-30",11.380000114440918,13.670000076293945,11.380000114440918,13.010000228881836,0],["1992-12-01",12.9399995803833,13.890000343322754,12.760000228881836,12.800000190734863,0],["1992-12-02",12.0600004196167,13.489999771118164,11.989999771118164,12.5600004196167,0],["1992-12-03",12.09000015258789,12.779999732971191,11.84000015258789,12.029999732971191,0],["1992-12-04",11.6899995803833,12.460000038146973,11.539999961853027,11.8100004196167,0],["1992-12-07",12.0,12.609999656677246,11.699999809265137,12.0,0],["1992-12-08",10.289999961853027,12.380000114440918,10.289999961853027,11.729999542236328,0],["1992-12-09",11.729999542236328,13.34000015258789,10.930000305175781,12.579999923706055,0],["1992-12-10",12.359999656677246,13.369999885559082,12.260000228881836,12.75,0],["1992-12-11",12.359999656677246,13.520000457763672,11.010000228881836,12.34000015258789,0],["1992-12-14",12.609999656677246,12.829999923706055,12.359999656677246,12.65999984741211,0],["1992-12-15",12.609999656677246,12.920000076293945,12.369999885559082,12.40999984741211,0],["1992-12-16",12.609999656677246,12.880000114440918,12.149999618530273,12.579999923706055,0],["1992-12-17",12.029999732971191,12.600000381469727,11.859999656677246,12.140000343322754,0],["1992-12-18",12.029999732971191,12.579999923706055,10.640000343322754,11.65999984741211,0],["1992-12-21",11.65999984741211,11.970000267028809,11.199999809265137,11.649999618530273,0],["1992-12-22",10.569999694824219,12.8100004196167,10.359999656677246,11.75,0],["1992-12-23",11.75,11.899999618530273,11.270000457763672,11.510000228881836,0],["1992-12-24",11.5,11.989999771118164,11.300000190734863,11.569999694824219,0],["1992-12-28",12.670000076293945,12.850000381469727,12.109999656677246,12.220000267028809,0],["1992-12-29",12.270000457763672,12.84000015258789,11.720000267028809,12.289999961853027,0],["1992-12-30",12.140000343322754,13.600000381469727,12.140000343322754,12.600000381469727,0],["1992-12-31",11.869999885559082,13.050000190734863,11.75,12.569999694824219,0],["1993-01-04",12.960000038146973,13.920000076293945,12.90999984741211,13.359999656677246,0],["1993-01-05",12.989999771118164,14.079999923706055,12.920000076293945,13.350000381469727,0],["1993-01-06",12.880000114440918,14.170000076293945,11.859999656677246,13.369999885559082,0],["1993-01-07",12.899999618530273,15.0600004196167,12.649999618530273,14.720000267028809,0],["1993-01-08",13.75,14.390000343322754,13.609999656677246,13.770000457763672,0],["1993-01-11",13.270000457763672,13.569999694824219,12.430000305175781,12.859999656677246,0],["1993-01-12",11.819999694824219,13.869999885559082,11.739999771118164,12.779999732971191,0],["1993-01-13",13.020000457763672,13.020000457763672,12.149999618530273,12.420000076293945,0],["1993-01-14",12.289999961853027,12.329999923706055,11.930000305175781,11.989999771118164,0],["1993-01-15",11.899999618530273,11.960000038146973,11.25,11.569999694824219,0],["1993-01-18",12.149999618530273,12.170000076293945,11.489999771118164,11.489999771118164,0],["1993-01-19",11.640000343322754,12.170000076293945,11.619999885559082,12.0600004196167,0],["1993-01-20",12.210000038146973,12.34000015258789,11.850000381469727,12.149999618530273,0],["1993-01-21",12.40999984741211,12.449999809265137,11.6899995803833,11.6899995803833,0],["1993-01-22",11.630000114440918,11.739999771118164,11.220000267028809,11.300000190734863,0],["1993-01-25",11.420000076293945,11.649999618530273,11.260000228881836,11.380000114440918,0],["1993-01-26",11.079999923706055,11.5,10.979999542236328,11.449999809265137,0],["1993-01-27",11.65999984741211,12.609999656677246,11.4399995803833,12.010000228881836,0],["1993-01-28",12.079999923706055,12.460000038146973,11.899999618530273,12.039999961853027,0],["1993-01-29",12.489999771118164,13.15999984741211,12.420000076293945,12.420000076293945,0],["1993-02-01",12.510000228881836,12.920000076293945,12.180000305175781,12.329999923706055,0],["1993-02-02",12.470000267028809,12.890000343322754,12.220000267028809,12.25,0],["1993-02-03",11.979999542236328,12.34000015258789,11.789999961853027,12.119999885559082,0],["1993-02-04",11.859999656677246,12.84000015258789,11.6899995803833,12.289999961853027,0],["1993-02-05",12.5600004196167,13.449999809265137,12.489999771118164,12.899999618530273,0],["1993-02-08",13.149999618530273,13.9399995803833,12.199999809265137,13.220000267028809,0],["1993-02-09",13.630000114440918,13.760000228881836,13.430000305175781,13.479999542236328,0],["1993-02-10",13.579999923706055,14.260000228881836,13.0,13.430000305175781,0],["1993-02-11",13.050000190734863,13.649999618530273,12.630000114440918,12.6899995803833,0],["1993-02-12",13.579999923706055,13.65999984741211,12.319999694824219,12.380000114440918,0],["1993-02-16",13.4399995803833,16.450000762939453,13.350000381469727,15.760000228881836,0],["1993-02-17",15.960000038146973,16.34000015258789,15.569999694824219,15.899999618530273,0],["1993-02-18",14.6899995803833,16.649999618530273,14.319999694824219,15.5600004196167,0],["1993-02-19",15.739999771118164,15.739999771118164,15.0,15.020000457763672,0],["1993-02-22",15.029999732971191,15.25,14.34000015258789,14.699999809265137,0],["1993-02-23",15.100000381469727,15.430000305175781,14.600000381469727,15.039999961853027,0],["1993-02-24",14.0,15.029999732971191,14.0,14.720000267028809,0],["1993-02-25",12.989999771118164,14.789999961853027,12.949999809265137,13.760000228881836,0],["1993-02-26",13.470000267028809,13.819999694824219,13.119999885559082,13.15999984741211,0],["1993-03-01",13.130000114440918,14.109999656677246,13.069999694824219,13.600000381469727,0],["1993-03-02",13.760000228881836,13.800000190734863,12.489999771118164,12.489999771118164,0],["1993-03-03",13.140000343322754,13.710000038146973,12.930000305175781,13.130000114440918,0],["1993-03-04",12.520000457763672,14.020000457763672,12.5,13.4399995803833,0],["1993-03-05",13.199999809265137,14.130000114440918,12.979999542236328,14.079999923706055,0],["1993-03-08",15.0,16.299999237060547,14.949999809265137,16.219999313354492,0],["1993-03-09",14.020000457763672,15.430000305175781,13.779999732971191,14.170000076293945,0],["1993-03-10",14.630000114440918,14.720000267028809,13.850000381469727,13.90999984741211,0],["1993-03-11",13.970000267028809,14.270000457763672,13.920000076293945,14.260000228881836,0],["1993-03-12",15.600000381469727,16.3700008392334,14.90999984741211,15.65999984741211,0],["1993-03-15",15.010000228881836,15.0600004196167,14.630000114440918,14.739999771118164,0],["1993-03-16",13.050000190734863,14.680000305175781,13.050000190734863,14.510000228881836,0],["1993-03-17",15.0600004196167,15.180000305175781,14.399999618530273,14.529999732971191,0],["1993-03-18",14.329999923706055,15.069999694824219,14.170000076293945,14.170000076293945,0],["1993-03-19",13.890000343322754,13.890000343322754,13.109999656677246,13.229999542236328,0],["1993-03-22",13.970000267028809,14.420000076293945,13.649999618530273,13.65999984741211,0],["1993-03-23",12.710000038146973,13.369999885559082,12.6899995803833,13.020000457763672,0],["1993-03-24",12.229999542236328,12.890000343322754,12.0600004196167,12.4399995803833,0],["1993-03-25",12.710000038146973,12.8100004196167,12.039999961853027,12.079999923706055,0],["1993-03-26",10.65999984741211,12.380000114440918,10.65999984741211,12.210000038146973,0],["1993-03-29",13.039999961853027,13.039999961853027,12.270000457763672,12.630000114440918,0],["1993-03-30",12.579999923706055,12.819999694824219,12.229999542236328,12.229999542236328,0],["1993-03-31",12.289999961853027,12.899999618530273,12.1899995803833,12.529999732971191,0],["1993-04-01",13.039999961853027,14.050000190734863,12.699999809265137,13.020000457763672,0],["1993-04-02",14.270000457763672,14.850000381469727,13.989999771118164,14.5,0],["1993-04-05",14.430000305175781,15.0600004196167,14.0600004196167,14.119999885559082,0],["1993-04-06",13.729999542236328,14.84000015258789,13.720000267028809,14.239999771118164,0],["1993-04-07",13.75,14.579999923706055,13.579999923706055,13.640000343322754,0],["1993-04-08",12.329999923706055,13.649999618530273,12.15999984741211,12.829999923706055,0],["1993-04-12",12.329999923706055,12.779999732971191,11.520000457763672,11.930000305175781,0],["1993-04-13",12.59000015258789,12.949999809265137,11.479999542236328,11.699999809265137,0],["1993-04-14",12.329999923706055,12.40999984741211,11.609999656677246,11.760000228881836,0],["1993-04-15",11.960000038146973,11.970000267028809,10.710000038146973,10.960000038146973,0],["1993-04-16",11.109999656677246,11.5,10.739999771118164,11.289999961853027,0],["1993-04-19",11.390000343322754,12.350000381469727,11.390000343322754,12.0600004196167,0],["1993-04-20",11.819999694824219,12.539999961853027,11.75,11.9399995803833,0],["1993-04-21",12.40999984741211,12.819999694824219,12.020000457763672,12.109999656677246,0],["1993-04-22",11.579999923706055,13.010000228881836,11.449999809265137,12.680000305175781,0],["1993-04-23",13.199999809265137,13.979999542236328,12.920000076293945,13.359999656677246,0],["1993-04-26",14.0600004196167,15.449999809265137,13.989999771118164,15.25,0],["1993-04-27",15.390000343322754,15.449999809265137,13.930000305175781,13.930000305175781,0],["1993-04-28",13.779999732971191,13.779999732971191,11.279999732971191,13.119999885559082,0],["1993-04-29",13.239999771118164,13.4399995803833,12.800000190734863,12.800000190734863,0],["1993-04-30",11.260000228881836,12.670000076293945,11.25,12.420000076293945,0],["1993-05-03",13.25,13.520000457763672,12.789999961853027,12.899999618530273,0],["1993-05-04",13.050000190734863,13.069999694824219,12.100000381469727,12.140000343322754,0],["1993-05-05",12.119999885559082,12.75,11.960000038146973,12.380000114440918,0],["1993-05-06",12.829999923706055,13.720000267028809,12.579999923706055,13.220000267028809,0],["1993-05-07",12.930000305175781,13.479999542236328,12.869999885559082,13.010000228881836,0],["1993-05-10",13.420000076293945,14.710000038146973,13.25,13.720000267028809,0],["1993-05-11",13.619999885559082,14.1899995803833,13.350000381469727,13.350000381469727,0],["1993-05-12",12.979999542236328,14.109999656677246,12.869999885559082,13.5600004196167,0],["1993-05-13",14.630000114440918,14.789999961853027,14.180000305175781,14.760000228881836,0],["1993-05-14",14.630000114440918,14.970000267028809,14.020000457763672,14.390000343322754,0],["1993-05-17",14.850000381469727,14.850000381469727,14.100000381469727,14.130000114440918,0],["1993-05-18",14.520000457763672,14.619999885559082,14.079999923706055,14.1899995803833,0],["1993-05-19",14.460000038146973,15.020000457763672,13.760000228881836,14.289999961853027,0],["1993-05-20",14.460000038146973,15.109999656677246,13.3100004196167,13.979999542236328,0],["1993-05-21",14.15999984741211,14.960000038146973,13.670000076293945,14.510000228881836,0],["1993-05-24",14.15999984741211,14.800000190734863,14.09000015258789,14.100000381469727,0],["1993-05-25",13.729999542236328,14.34000015258789,13.729999542236328,14.039999961853027,0],["1993-05-26",13.199999809265137,13.819999694824219,12.880000114440918,12.880000114440918,0],["1993-05-27",13.579999923706055,13.729999542236328,13.09000015258789,13.100000381469727,0],["1993-05-28",13.210000038146973,13.859999656677246,13.119999885559082,13.470000267028809,0],["1993-06-01",13.640000343322754,14.630000114440918,13.640000343322754,13.670000076293945,0],["1993-06-02",13.59000015258789,14.210000038146973,13.180000305175781,13.479999542236328,0],["1993-06-03",13.670000076293945,14.119999885559082,13.470000267028809,13.539999961853027,0],["1993-06-04",12.960000038146973,13.510000228881836,12.859999656677246,12.859999656677246,0],["1993-06-07",12.760000228881836,14.779999732971191,12.630000114440918,14.069999694824219,0],["1993-06-08",15.220000267028809,15.220000267028809,14.270000457763672,14.739999771118164,0],["1993-06-09",15.739999771118164,15.880000114440918,13.75,13.960000038146973,0],["1993-06-10",13.59000015258789,14.239999771118164,13.289999961853027,13.3100004196167,0],["1993-06-11",13.350000381469727,13.420000076293945,12.710000038146973,12.710000038146973,0],["1993-06-14",12.319999694824219,12.359999656677246,12.180000305175781,12.329999923706055,0],["1993-06-15",12.319999694824219,12.970000267028809,11.930000305175781,11.989999771118164,0],["1993-06-16",12.319999694824219,12.84000015258789,11.869999885559082,11.869999885559082,0],["1993-06-17",12.850000381469727,12.869999885559082,11.539999961853027,11.65999984741211,0],["1993-06-18",11.729999542236328,12.399999618530273,11.729999542236328,12.239999771118164,0],["1993-06-21",12.569999694824219,12.649999618530273,12.229999542236328,12.25,0],["1993-06-22",11.670000076293945,12.069999694824219,11.390000343322754,11.649999618530273,0],["1993-06-23",11.239999771118164,12.329999923706055,11.140000343322754,12.039999961853027,0],["1993-06-24",12.90999984741211,12.970000267028809,12.239999771118164,12.25,0],["1993-06-25",12.149999618530273,12.149999618530273,11.109999656677246,11.25,0],["1993-06-28",12.130000114440918,12.880000114440918,11.069999694824219,11.109999656677246,0],["1993-06-29",11.460000038146973,11.789999961853027,11.270000457763672,11.289999961853027,0],["1993-06-30",11.220000267028809,11.720000267028809,10.859999656677246,11.260000228881836,0],["1993-07-01",10.489999771118164,12.239999771118164,10.470000267028809,11.510000228881836,0],["1993-07-02",11.600000381469727,11.670000076293945,11.260000228881836,11.329999923706055,0],["1993-07-06",13.0,14.369999885559082,12.5600004196167,13.869999885559082,0],["1993-07-07",13.430000305175781,14.149999618530273,12.949999809265137,13.050000190734863,0],["1993-07-08",11.1899995803833,13.430000305175781,11.1899995803833,12.239999771118164,0],["1993-07-09",11.279999732971191,11.84000015258789,10.1899995803833,10.800000190734863,0],["1993-07-12",9.180000305175781,11.149999618530273,9.109999656677246,10.850000381469727,0],["1993-07-13",10.850000381469727,11.8100004196167,10.270000457763672,11.020000457763672,0],["1993-07-14",11.020000457763672,11.670000076293945,10.039999961853027,10.779999732971191,0],["1993-07-15",10.9399995803833,10.949999809265137,10.449999809265137,10.600000381469727,0],["1993-07-16",10.65999984741211,11.170000076293945,10.050000190734863,10.960000038146973,0],["1993-07-19",11.4399995803833,11.739999771118164,11.09000015258789,11.460000038146973,0],["1993-07-20",11.100000381469727,12.119999885559082,10.949999809265137,11.050000190734863,0],["1993-07-21",12.050000190734863,12.279999732971191,11.90999984741211,11.970000267028809,0],["1993-07-22",11.9399995803833,11.9399995803833,11.109999656677246,11.6899995803833,0],["1993-07-23",11.149999618530273,11.779999732971191,10.859999656677246,11.319999694824219,0],["1993-07-26",11.649999618530273,11.770000457763672,11.220000267028809,11.319999694824219,0],["1993-07-27",11.869999885559082,12.220000267028809,11.3100004196167,11.34000015258789,0],["1993-07-28",11.869999885559082,11.869999885559082,10.640000343322754,11.369999885559082,0],["1993-07-29",11.539999961853027,11.850000381469727,11.149999618530273,11.25,0],["1993-07-30",11.539999961853027,12.0600004196167,10.34000015258789,11.729999542236328,0],["1993-08-02",11.8100004196167,12.0600004196167,11.430000305175781,11.470000267028809,0],["1993-08-03",10.949999809265137,12.300000190734863,10.800000190734863,11.489999771118164,0],["1993-08-04",10.920000076293945,12.229999542236328,10.8100004196167,11.710000038146973,0],["1993-08-05",11.9399995803833,12.630000114440918,11.65999984741211,12.029999732971191,0],["1993-08-06",12.180000305175781,13.180000305175781,12.010000228881836,12.329999923706055,0],["1993-08-09",12.149999618530273,13.140000343322754,11.90999984741211,12.390000343322754,0],["1993-08-10",11.970000267028809,13.100000381469727,11.899999618530273,12.3100004196167,0],["1993-08-11",12.359999656677246,12.720000267028809,12.039999961853027,12.069999694824219,0],["1993-08-12",12.220000267028809,13.170000076293945,12.149999618530273,12.380000114440918,0],["1993-08-13",12.800000190734863,13.25,12.170000076293945,12.1899995803833,0],["1993-08-16",12.369999885559082,12.4399995803833,11.770000457763672,12.010000228881836,0],["1993-08-17",11.779999732971191,12.710000038146973,11.520000457763672,11.59000015258789,0],["1993-08-18",12.0600004196167,12.25,11.380000114440918,11.520000457763672,0],["1993-08-19",12.069999694824219,12.069999694824219,11.380000114440918,11.630000114440918,0],["1993-08-20",11.289999961853027,12.109999656677246,11.239999771118164,11.619999885559082,0],["1993-08-23",12.359999656677246,12.470000267028809,12.109999656677246,12.149999618530273,0],["1993-08-24",11.9399995803833,12.65999984741211,11.699999809265137,11.800000190734863,0],["1993-08-25",11.779999732971191,12.680000305175781,11.729999542236328,12.100000381469727,0],["1993-08-26",11.850000381469727,12.770000457763672,11.539999961853027,12.140000343322754,0],["1993-08-27",11.850000381469727,12.550000190734863,11.649999618530273,11.90999984741211,0],["1993-08-30",11.34000015258789,12.279999732971191,11.229999542236328,11.739999771118164,0],["1993-08-31",12.550000190734863,13.100000381469727,11.770000457763672,11.850000381469727,0],["1993-09-01",11.300000190734863,12.220000267028809,11.300000190734863,11.479999542236328,0],["1993-09-02",11.90999984741211,12.640000343322754,11.760000228881836,11.869999885559082,0],["1993-09-03",11.5600004196167,11.729999542236328,10.75,11.15999984741211,0],["1993-09-07",11.800000190734863,13.329999923706055,11.789999961853027,12.899999618530273,0],["1993-09-08",12.260000228881836,13.890000343322754,12.239999771118164,13.239999771118164,0],["1993-09-09",13.380000114440918,13.380000114440918,12.539999961853027,12.670000076293945,0],["1993-09-10",12.15999984741211,12.15999984741211,11.289999961853027,11.699999809265137,0],["1993-09-13",11.670000076293945,12.4399995803833,11.65999984741211,12.15999984741211,0],["1993-09-14",13.489999771118164,13.829999923706055,12.670000076293945,13.149999618530273,0],["1993-09-15",13.149999618530273,13.430000305175781,12.470000267028809,12.699999809265137,0],["1993-09-16",13.489999771118164,13.779999732971191,12.729999542236328,13.359999656677246,0],["1993-09-17",11.319999694824219,14.050000190734863,11.300000190734863,13.390000343322754,0],["1993-09-20",13.65999984741211,14.729999542236328,13.420000076293945,14.600000381469727,0],["1993-09-21",14.569999694824219,18.309999465942383,14.520000457763672,17.299999237060547,0],["1993-09-22",14.779999732971191,14.8100004196167,13.729999542236328,13.75,0],["1993-09-23",13.470000267028809,13.850000381469727,13.210000038146973,13.359999656677246,0],["1993-09-24",12.579999923706055,12.779999732971191,12.350000381469727,12.470000267028809,0],["1993-09-27",12.760000228881836,12.850000381469727,12.3100004196167,12.489999771118164,0],["1993-09-28",11.90999984741211,12.859999656677246,11.84000015258789,12.1899995803833,0],["1993-09-29",12.0,13.109999656677246,11.899999618530273,12.630000114440918,0],["1993-09-30",13.079999923706055,13.229999542236328,12.539999961853027,12.989999771118164,0],["1993-10-01",12.5600004196167,12.5600004196167,11.760000228881836,11.829999923706055,0],["1993-10-04",13.270000457763672,13.600000381469727,12.75,12.850000381469727,0],["1993-10-05",13.149999618530273,13.760000228881836,12.520000457763672,12.970000267028809,0],["1993-10-06",13.069999694824219,13.130000114440918,12.380000114440918,12.680000305175781,0],["1993-10-07",12.649999618530273,13.5600004196167,12.4399995803833,13.140000343322754,0],["1993-10-08",12.649999618530273,13.420000076293945,11.600000381469727,12.039999961853027,0],["1993-10-11",13.079999923706055,13.369999885559082,12.039999961853027,12.260000228881836,0],["1993-10-12",14.640000343322754,14.789999961853027,12.010000228881836,12.40999984741211,0],["1993-10-13",10.619999885559082,13.350000381469727,10.600000381469727,11.380000114440918,0],["1993-10-14",12.350000381469727,12.399999618530273,11.0,11.0,0],["1993-10-15",11.0,11.630000114440918,10.4399995803833,10.869999885559082,0],["1993-10-18",12.270000457763672,12.270000457763672,11.180000305175781,11.329999923706055,0],["1993-10-19",11.729999542236328,12.079999923706055,11.3100004196167,11.609999656677246,0],["1993-10-20",11.199999809265137,11.680000305175781,11.199999809265137,11.319999694824219,0],["1993-10-21",10.699999809265137,11.640000343322754,10.600000381469727,11.199999809265137,0],["1993-10-22",10.75,11.75,10.75,11.479999542236328,0],["1993-10-25",11.670000076293945,12.34000015258789,11.670000076293945,11.829999923706055,0],["1993-10-26",10.039999961853027,12.199999809265137,10.0,11.829999923706055,0],["1993-10-27",11.829999923706055,12.3100004196167,11.640000343322754,12.010000228881836,0],["1993-10-28",11.949999809265137,12.100000381469727,11.720000267028809,11.880000114440918,0],["1993-10-29",11.800000190734863,11.800000190734863,10.800000190734863,11.460000038146973,0],["1993-11-01",12.020000457763672,12.1899995803833,11.770000457763672,11.779999732971191,0],["1993-11-02",11.680000305175781,12.369999885559082,11.489999771118164,11.739999771118164,0],["1993-11-03",11.720000267028809,13.869999885559082,11.529999732971191,13.260000228881836,0],["1993-11-04",13.520000457763672,15.15999984741211,13.130000114440918,14.680000305175781,0],["1993-11-05",14.569999694824219,16.459999084472656,14.5600004196167,14.970000267028809,0],["1993-11-08",16.1200008392334,16.1200008392334,14.1899995803833,14.3100004196167,0],["1993-11-09",13.920000076293945,14.359999656677246,13.15999984741211,13.9399995803833,0],["1993-11-10",13.180000305175781,14.34000015258789,12.989999771118164,13.720000267028809,0],["1993-11-11",13.25,14.65999984741211,13.020000457763672,13.880000114440918,0],["1993-11-12",14.470000267028809,14.609999656677246,12.989999771118164,13.329999923706055,0],["1993-11-15",13.789999961853027,15.300000190734863,13.779999732971191,14.460000038146973,0],["1993-11-16",15.029999732971191,15.729999542236328,14.970000267028809,15.109999656677246,0],["1993-11-17",15.6899995803833,16.290000915527344,15.170000076293945,15.569999694824219,0],["1993-11-18",15.4399995803833,15.619999885559082,14.5600004196167,14.649999618530273,0],["1993-11-19",14.989999771118164,15.510000228881836,14.529999732971191,15.029999732971191,0],["1993-11-22",16.200000762939453,16.450000762939453,15.770000457763672,15.899999618530273,0],["1993-11-23",14.859999656677246,14.859999656677246,13.859999656677246,14.270000457763672,0],["1993-11-24",13.890000343322754,13.890000343322754,13.1899995803833,13.510000228881836,0],["1993-11-26",13.300000190734863,14.529999732971191,13.289999961853027,13.770000457763672,0],["1993-11-29",13.390000343322754,14.649999618530273,13.390000343322754,14.119999885559082,0],["1993-11-30",14.119999885559082,14.630000114440918,13.479999542236328,13.760000228881836,0],["1993-12-01",12.930000305175781,14.399999618530273,12.920000076293945,13.829999923706055,0],["1993-12-02",14.220000267028809,14.220000267028809,13.510000228881836,13.510000228881836,0],["1993-12-03",13.34000015258789,13.399999618530273,12.670000076293945,12.6899995803833,0],["1993-12-06",14.5,14.529999732971191,12.779999732971191,12.84000015258789,0],["1993-12-07",14.760000228881836,14.760000228881836,12.300000190734863,12.40999984741211,0],["1993-12-08",14.199999809265137,14.239999771118164,12.460000038146973,12.460000038146973,0],["1993-12-09",11.579999923706055,13.239999771118164,11.510000228881836,12.430000305175781,0],["1993-12-10",12.619999885559082,12.6899995803833,12.149999618530273,12.600000381469727,0],["1993-12-13",9.699999809265137,11.510000228881836,9.649999618530273,10.979999542236328,0],["1993-12-14",10.710000038146973,11.229999542236328,10.640000343322754,11.130000114440918,0],["1993-12-15",11.489999771118164,11.489999771118164,10.920000076293945,11.029999732971191,0],["1993-12-16",11.149999618530273,11.180000305175781,10.59000015258789,10.899999618530273,0],["1993-12-17",11.670000076293945,11.670000076293945,11.029999732971191,11.079999923706055,0],["1993-12-20",11.109999656677246,11.470000267028809,10.729999542236328,10.75,0],["1993-12-21",10.529999732971191,10.600000381469727,10.050000190734863,10.079999923706055,0],["1993-12-22",10.029999732971191,10.029999732971191,9.279999732971191,9.3100004196167,0],["1993-12-23",9.5,9.550000190734863,9.170000076293945,9.479999542236328,0],["1993-12-27",9.5,9.789999961853027,8.890000343322754,9.699999809265137,0],["1993-12-28",9.8100004196167,9.960000038146973,9.699999809265137,9.819999694824219,0],["1993-12-29",10.109999656677246,10.84000015258789,10.029999732971191,10.460000038146973,0],["1993-12-30",10.319999694824219,11.09000015258789,10.199999809265137,10.6899995803833,0],["1993-12-31",10.59000015258789,11.65999984741211,10.520000457763672,11.65999984741211,0],["1994-01-03",11.279999732971191,13.420000076293945,11.279999732971191,12.569999694824219,0],["1994-01-04",12.869999885559082,12.869999885559082,11.8100004196167,11.90999984741211,0],["1994-01-05",11.470000267028809,11.470000267028809,10.369999885559082,10.9399995803833,0],["1994-01-06",11.470000267028809,11.739999771118164,10.34000015258789,11.270000457763672,0],["1994-01-07",11.470000267028809,12.140000343322754,10.0,10.960000038146973,0],["1994-01-10",10.640000343322754,11.300000190734863,10.279999732971191,10.739999771118164,0],["1994-01-11",12.039999961853027,12.079999923706055,11.260000228881836,11.289999961853027,0],["1994-01-12",12.210000038146973,12.40999984741211,11.5600004196167,11.649999618530273,0],["1994-01-13",12.75,12.84000015258789,12.050000190734863,12.079999923706055,0],["1994-01-14",11.140000343322754,11.220000267028809,11.0,11.149999618530273,0],["1994-01-17",11.989999771118164,12.069999694824219,11.720000267028809,11.880000114440918,0],["1994-01-18",11.699999809265137,11.720000267028809,11.3100004196167,11.630000114440918,0],["1994-01-19",11.739999771118164,12.149999618530273,11.619999885559082,11.760000228881836,0],["1994-01-20",11.8100004196167,11.829999923706055,11.15999984741211,11.15999984741211,0],["1994-01-21",10.899999618530273,11.210000038146973,10.899999618530273,11.09000015258789,0],["1994-01-24",11.59000015258789,11.930000305175781,11.229999542236328,11.600000381469727,0],["1994-01-25",10.9399995803833,11.960000038146973,10.9399995803833,11.380000114440918,0],["1994-01-26",11.760000228881836,11.869999885559082,11.069999694824219,11.170000076293945,0],["1994-01-27",10.6899995803833,11.279999732971191,10.210000038146973,10.300000190734863,0],["1994-01-28",9.859999656677246,10.3100004196167,9.59000015258789,9.9399995803833,0],["1994-01-31",10.010000228881836,11.199999809265137,10.010000228881836,10.630000114440918,0],["1994-02-01",10.8100004196167,11.210000038146973,10.510000228881836,10.649999618530273,0],["1994-02-02",10.539999961853027,10.859999656677246,10.369999885559082,10.609999656677246,0],["1994-02-03",10.630000114440918,11.260000228881836,10.630000114440918,10.75,0],["1994-02-04",10.710000038146973,15.630000114440918,10.210000038146973,15.25,0],["1994-02-07",15.25,15.369999885559082,13.859999656677246,13.960000038146973,0],["1994-02-08",12.489999771118164,14.4399995803833,12.489999771118164,13.65999984741211,0],["1994-02-09",12.90999984741211,13.890000343322754,12.75,13.300000190734863,0],["1994-02-10",12.6899995803833,14.960000038146973,12.6899995803833,14.239999771118164,0],["1994-02-11",15.180000305175781,15.180000305175781,14.199999809265137,14.460000038146973,0],["1994-02-14",14.25,14.619999885559082,13.880000114440918,14.279999732971191,0],["1994-02-15",14.149999618530273,14.149999618530273,13.399999618530273,13.399999618530273,0],["1994-02-16",13.119999885559082,13.390000343322754,12.979999542236328,13.130000114440918,0],["1994-02-17",12.75,14.329999923706055,12.59000015258789,13.789999961853027,0],["1994-02-18",13.970000267028809,15.399999618530273,13.800000190734863,14.699999809265137,0],["1994-02-22",14.949999809265137,15.170000076293945,13.520000457763672,13.520000457763672,0],["1994-02-23",13.520000457763672,14.140000343322754,11.8100004196167,13.90999984741211,0],["1994-02-24",15.539999961853027,16.309999465942383,14.779999732971191,15.960000038146973,0],["1994-02-25",15.010000228881836,15.1899995803833,14.579999923706055,14.800000190734863,0],["1994-02-28",15.010000228881836,15.210000038146973,13.859999656677246,14.869999885559082,0],["1994-03-01",12.579999923706055,17.040000915527344,12.539999961853027,15.829999923706055,0],["1994-03-02",17.81999969482422,17.940000534057617,16.079999923706055,16.079999923706055,0],["1994-03-03",15.989999771118164,16.670000076293945,15.819999694824219,16.360000610351562,0],["1994-03-04",15.649999618530273,16.6299991607666,15.630000114440918,16.0,0],["1994-03-07",12.199999809265137,14.960000038146973,12.199999809265137,14.260000228881836,0],["1994-03-08",16.06999969482422,16.389999389648438,16.06999969482422,16.229999542236328,0],["1994-03-09",14.680000305175781,15.0,14.350000381469727,14.40999984741211,0],["1994-03-10",16.079999923706055,16.93000030517578,16.079999923706055,16.549999237060547,0],["1994-03-11",14.770000457763672,16.139999389648438,13.890000343322754,14.869999885559082,0],["1994-03-14",16.520000457763672,17.479999542236328,16.520000457763672,16.610000610351562,0],["1994-03-15",14.489999771118164,15.180000305175781,13.779999732971191,14.779999732971191,0],["1994-03-16",15.350000381469727,15.890000343322754,14.489999771118164,14.510000228881836,0],["1994-03-17",13.229999542236328,13.329999923706055,12.760000228881836,12.760000228881836,0],["1994-03-18",13.739999771118164,13.739999771118164,13.199999809265137,13.319999694824219,0],["1994-03-21",14.5,15.069999694824219,14.300000190734863,14.34000015258789,0],["1994-03-22",13.9399995803833,13.970000267028809,12.75,13.390000343322754,0],["1994-03-23",11.880000114440918,12.760000228881836,11.579999923706055,12.3100004196167,0],["1994-03-24",12.220000267028809,14.140000343322754,12.220000267028809,13.430000305175781,0],["1994-03-25",13.399999618530273,13.829999923706055,12.880000114440918,13.670000076293945,0],["1994-03-28",15.6899995803833,16.239999771118164,14.899999618530273,14.899999618530273,0],["1994-03-29",13.65999984741211,16.959999084472656,13.649999618530273,16.489999771118164,0],["1994-03-30",17.110000610351562,18.84000015258789,17.110000610351562,18.59000015258789,0],["1994-03-31",18.5,21.940000534057617,18.420000076293945,20.450000762939453,0],["1994-04-04",23.610000610351562,28.299999237060547,23.610000610351562,23.8700008392334,0],["1994-04-05",21.6299991607666,21.6299991607666,18.1299991607666,18.1299991607666,0],["1994-04-06",16.84000015258789,18.34000015258789,16.799999237060547,17.3799991607666,0],["1994-04-07",17.920000076293945,18.239999771118164,16.8799991607666,16.979999542236328,0],["1994-04-08",16.5,17.579999923706055,16.420000076293945,16.920000076293945,0],["1994-04-11",16.5,17.65999984741211,16.43000030517578,16.610000610351562,0],["1994-04-12",16.5,17.450000762939453,16.239999771118164,16.420000076293945,0],["1994-04-13",15.970000267028809,17.959999084472656,14.720000267028809,17.020000457763672,0],["1994-04-14",17.1299991607666,17.260000228881836,16.149999618530273,16.270000457763672,0],["1994-04-15",15.539999961853027,16.65999984741211,15.5,15.979999542236328,0],["1994-04-18",16.079999923706055,17.8799991607666,15.979999542236328,17.219999313354492,0],["1994-04-19",16.690000534057617,17.760000228881836,16.670000076293945,16.93000030517578,0],["1994-04-20",16.799999237060547,18.139999389648438,16.479999542236328,17.010000228881836,0],["1994-04-21",16.43000030517578,16.559999465942383,14.869999885559082,14.930000305175781,0],["1994-04-22",14.15999984741211,15.399999618530273,14.069999694824219,14.9399995803833,0],["1994-04-25",15.1899995803833,15.3100004196167,14.069999694824219,14.260000228881836,0],["1994-04-26",14.1899995803833,14.800000190734863,13.779999732971191,13.800000190734863,0],["1994-04-28",13.229999542236328,14.880000114440918,13.210000038146973,14.510000228881836,0],["1994-04-29",13.050000190734863,14.34000015258789,13.050000190734863,13.770000457763672,0],["1994-05-02",14.420000076293945,14.779999732971191,13.989999771118164,14.109999656677246,0],["1994-05-03",13.029999732971191,14.449999809265137,13.029999732971191,13.8100004196167,0],["1994-05-04",13.770000457763672,14.800000190734863,13.710000038146973,14.289999961853027,0],["1994-05-05",13.619999885559082,15.34000015258789,13.619999885559082,14.5600004196167,0],["1994-05-06",15.109999656677246,15.539999961853027,14.789999961853027,15.079999923706055,0],["1994-05-09",16.399999618530273,16.649999618530273,15.859999656677246,16.15999984741211,0],["1994-05-10",15.869999885559082,16.06999969482422,15.100000381469727,15.1899995803833,0],["1994-05-11",14.930000305175781,16.280000686645508,14.75,15.550000190734863,0],["1994-05-12",15.010000228881836,16.15999984741211,14.760000228881836,15.460000038146973,0],["1994-05-13",15.550000190734863,16.110000610351562,14.479999542236328,14.539999961853027,0],["1994-05-16",14.850000381469727,15.0,14.149999618530273,14.670000076293945,0],["1994-05-17",14.670000076293945,15.220000267028809,14.079999923706055,14.079999923706055,0],["1994-05-18",13.100000381469727,13.819999694824219,12.529999732971191,12.550000190734863,0],["1994-05-19",12.09000015258789,12.460000038146973,11.4399995803833,12.329999923706055,0],["1994-05-20",11.890000343322754,13.029999732971191,11.800000190734863,12.789999961853027,0],["1994-05-23",13.260000228881836,13.9399995803833,13.239999771118164,13.489999771118164,0],["1994-05-24",12.59000015258789,13.170000076293945,12.420000076293945,12.729999542236328,0],["1994-05-25",13.010000228881836,13.470000267028809,12.390000343322754,12.430000305175781,0],["1994-05-26",12.460000038146973,12.65999984741211,12.260000228881836,12.5,0],["1994-05-27",12.84000015258789,13.010000228881836,12.420000076293945,12.489999771118164,0],["1994-05-31",13.390000343322754,13.460000038146973,12.770000457763672,13.029999732971191,0],["1994-06-01",13.15999984741211,13.470000267028809,12.539999961853027,12.720000267028809,0],["1994-06-02",12.770000457763672,13.0600004196167,12.449999809265137,12.729999542236328,0],["1994-06-03",13.279999732971191,13.359999656677246,12.100000381469727,12.1899995803833,0],["1994-06-06",11.779999732971191,13.029999732971191,11.760000228881836,13.029999732971191,0],["1994-06-07",13.350000381469727,14.119999885559082,13.039999961853027,13.050000190734863,0],["1994-06-08",12.8100004196167,13.720000267028809,12.6899995803833,13.319999694824219,0],["1994-06-09",13.270000457763672,13.279999732971191,13.100000381469727,13.210000038146973,0],["1994-06-10",13.039999961853027,13.039999961853027,12.449999809265137,12.6899995803833,0],["1994-06-13",12.34000015258789,12.609999656677246,11.65999984741211,11.920000076293945,0],["1994-06-14",11.619999885559082,11.930000305175781,11.380000114440918,11.600000381469727,0],["1994-06-15",11.359999656677246,12.390000343322754,11.210000038146973,11.520000457763672,0],["1994-06-16",11.359999656677246,11.890000343322754,11.199999809265137,11.220000267028809,0],["1994-06-17",10.520000457763672,12.329999923706055,10.479999542236328,12.3100004196167,0],["1994-06-20",13.770000457763672,14.210000038146973,13.380000114440918,13.960000038146973,0],["1994-06-21",13.699999809265137,14.989999771118164,13.600000381469727,14.699999809265137,0],["1994-06-22",14.75,14.760000228881836,14.020000457763672,14.020000457763672,0],["1994-06-23",13.3100004196167,14.279999732971191,13.289999961853027,14.119999885559082,0],["1994-06-24",15.350000381469727,17.270000457763672,15.3100004196167,16.719999313354492,0],["1994-06-27",17.360000610351562,17.709999084472656,15.510000228881836,15.529999732971191,0],["1994-06-28",13.390000343322754,15.75,13.390000343322754,15.039999961853027,0],["1994-06-29",14.630000114440918,14.75,14.260000228881836,14.420000076293945,0],["1994-06-30",13.920000076293945,15.430000305175781,13.859999656677246,14.970000267028809,0],["1994-07-01",14.890000343322754,15.260000228881836,14.359999656677246,14.359999656677246,0],["1994-07-05",14.84000015258789,15.479999542236328,14.600000381469727,14.920000076293945,0],["1994-07-06",15.119999885559082,15.630000114440918,14.4399995803833,14.699999809265137,0],["1994-07-07",13.239999771118164,14.640000343322754,13.239999771118164,14.010000228881836,0],["1994-07-08",14.880000114440918,14.880000114440918,12.850000381469727,13.260000228881836,0],["1994-07-11",13.300000190734863,14.609999656677246,13.029999732971191,13.829999923706055,0],["1994-07-12",13.899999618530273,14.15999984741211,13.039999961853027,13.399999618530273,0],["1994-07-13",12.9399995803833,12.979999542236328,12.170000076293945,12.420000076293945,0],["1994-07-14",12.6899995803833,12.880000114440918,11.390000343322754,11.640000343322754,0],["1994-07-15",11.130000114440918,11.539999961853027,11.0,11.279999732971191,0],["1994-07-18",11.489999771118164,11.680000305175781,11.15999984741211,11.4399995803833,0],["1994-07-19",11.489999771118164,11.90999984741211,11.0,11.649999618530273,0],["1994-07-20",11.510000228881836,12.130000114440918,11.5,11.699999809265137,0],["1994-07-21",12.489999771118164,12.5600004196167,11.619999885559082,11.649999618530273,0],["1994-07-22",10.960000038146973,11.890000343322754,10.960000038146973,11.220000267028809,0],["1994-07-25",11.869999885559082,12.380000114440918,11.4399995803833,11.460000038146973,0],["1994-07-26",11.779999732971191,12.020000457763672,11.649999618530273,11.65999984741211,0],["1994-07-27",11.930000305175781,12.260000228881836,11.859999656677246,11.930000305175781,0],["1994-07-28",11.989999771118164,12.149999618530273,11.6899995803833,12.029999732971191,0],["1994-07-29",11.229999542236328,11.739999771118164,11.050000190734863,11.130000114440918,0],["1994-08-01",11.710000038146973,11.760000228881836,11.130000114440918,11.170000076293945,0],["1994-08-02",10.90999984741211,11.430000305175781,10.75,11.270000457763672,0],["1994-08-03",11.420000076293945,11.609999656677246,11.149999618530273,11.350000381469727,0],["1994-08-04",11.5,12.300000190734863,11.460000038146973,12.180000305175781,0],["1994-08-05",12.850000381469727,12.979999542236328,12.329999923706055,12.34000015258789,0],["1994-08-08",11.710000038146973,12.699999809265137,11.6899995803833,12.40999984741211,0],["1994-08-09",11.119999885559082,13.319999694824219,11.119999885559082,12.539999961853027,0],["1994-08-10",12.609999656677246,12.630000114440918,11.65999984741211,11.90999984741211,0],["1994-08-11",11.550000190734863,12.890000343322754,11.270000457763672,12.130000114440918,0],["1994-08-12",11.979999542236328,12.130000114440918,11.029999732971191,11.09000015258789,0],["1994-08-15",11.920000076293945,12.729999542236328,11.649999618530273,12.0600004196167,0],["1994-08-16",11.720000267028809,12.789999961853027,11.170000076293945,11.390000343322754,0],["1994-08-17",11.170000076293945,11.619999885559082,11.15999984741211,11.539999961853027,0],["1994-08-18",11.760000228881836,12.600000381469727,11.649999618530273,12.069999694824219,0],["1994-08-19",12.710000038146973,13.34000015258789,12.4399995803833,12.829999923706055,0],["1994-08-22",12.869999885559082,13.229999542236328,12.550000190734863,12.619999885559082,0],["1994-08-23",11.779999732971191,11.850000381469727,11.140000343322754,11.75,0],["1994-08-24",12.029999732971191,12.050000190734863,11.5600004196167,11.569999694824219,0],["1994-08-25",11.619999885559082,12.270000457763672,11.520000457763672,12.020000457763672,0],["1994-08-26",11.15999984741211,12.84000015258789,11.020000457763672,12.1899995803833,0],["1994-08-29",12.8100004196167,12.8100004196167,11.65999984741211,11.819999694824219,0],["1994-08-30",11.729999542236328,11.8100004196167,11.220000267028809,11.229999542236328,0],["1994-08-31",11.180000305175781,12.430000305175781,11.180000305175781,11.970000267028809,0],["1994-09-01",12.170000076293945,12.65999984741211,11.859999656677246,11.859999656677246,0],["1994-09-02",11.210000038146973,11.729999542236328,11.170000076293945,11.399999618530273,0],["1994-09-06",11.5,12.239999771118164,11.479999542236328,11.6899995803833,0],["1994-09-07",11.829999923706055,12.489999771118164,11.600000381469727,11.8100004196167,0],["1994-09-08",12.010000228881836,12.029999732971191,11.399999618530273,11.859999656677246,0],["1994-09-09",11.619999885559082,13.5600004196167,11.619999885559082,13.119999885559082,0],["1994-09-12",13.470000267028809,14.90999984741211,13.4399995803833,14.010000228881836,0],["1994-09-13",12.960000038146973,14.59000015258789,12.960000038146973,13.770000457763672,0],["1994-09-14",13.949999809265137,14.380000114440918,12.920000076293945,13.09000015258789,0],["1994-09-15",11.869999885559082,13.0,11.430000305175781,11.880000114440918,0],["1994-09-16",12.0600004196167,13.119999885559082,11.75,12.800000190734863,0],["1994-09-19",12.890000343322754,13.260000228881836,12.710000038146973,13.0600004196167,0],["1994-09-20",13.350000381469727,14.449999809265137,13.350000381469727,14.449999809265137,0],["1994-09-21",13.649999618530273,16.079999923706055,13.630000114440918,14.489999771118164,0],["1994-09-22",13.5600004196167,13.9399995803833,13.430000305175781,13.890000343322754,0],["1994-09-23",13.789999961853027,14.869999885559082,13.789999961853027,14.529999732971191,0],["1994-09-26",14.9399995803833,15.010000228881836,14.520000457763672,14.5600004196167,0],["1994-09-27",14.899999618530273,15.130000114440918,14.130000114440918,14.130000114440918,0],["1994-09-28",13.619999885559082,13.819999694824219,12.970000267028809,13.25,0],["1994-09-29",13.550000190734863,14.399999618530273,13.229999542236328,13.970000267028809,0],["1994-09-30",13.329999923706055,14.5600004196167,12.850000381469727,14.279999732971191,0],["1994-10-03",15.6899995803833,16.399999618530273,15.420000076293945,15.4399995803833,0],["1994-10-04",14.079999923706055,16.969999313354492,14.079999923706055,16.65999984741211,0],["1994-10-05",16.260000228881836,16.719999313354492,15.0,15.920000076293945,0],["1994-10-06",15.649999618530273,16.3700008392334,15.300000190734863,16.239999771118164,0],["1994-10-07",15.3100004196167,15.729999542236328,14.850000381469727,14.920000076293945,0],["1994-10-10",14.260000228881836,15.619999885559082,14.260000228881836,14.720000267028809,0],["1994-10-11",13.930000305175781,14.15999984741211,13.399999618530273,13.550000190734863,0],["1994-10-12",13.65999984741211,15.210000038146973,13.59000015258789,14.510000228881836,0],["1994-10-13",12.75,14.970000267028809,12.75,14.899999618530273,0],["1994-10-14",14.329999923706055,14.329999923706055,13.180000305175781,13.319999694824219,0],["1994-10-17",14.25,15.3100004196167,14.130000114440918,14.760000228881836,0],["1994-10-18",14.399999618530273,15.600000381469727,14.380000114440918,14.59000015258789,0],["1994-10-19",13.90999984741211,15.329999923706055,13.869999885559082,15.130000114440918,0],["1994-10-20",15.5,16.450000762939453,15.5,15.989999771118164,0],["1994-10-21",16.139999389648438,16.459999084472656,15.8100004196167,15.90999984741211,0],["1994-10-24",15.970000267028809,17.219999313354492,15.869999885559082,16.969999313354492,0],["1994-10-25",17.18000030517578,17.18000030517578,16.110000610351562,16.1299991607666,0],["1994-10-26",15.699999809265137,16.030000686645508,15.529999732971191,15.699999809265137,0],["1994-10-27",15.199999809265137,15.899999618530273,15.199999809265137,15.670000076293945,0],["1994-10-28",15.109999656677246,15.220000267028809,14.5600004196167,14.5600004196167,0],["1994-10-31",14.729999542236328,15.170000076293945,14.199999809265137,14.5600004196167,0],["1994-11-01",14.609999656677246,15.180000305175781,14.609999656677246,14.84000015258789,0],["1994-11-02",15.279999732971191,15.470000267028809,14.40999984741211,15.34000015258789,0],["1994-11-03",14.319999694824219,16.43000030517578,14.319999694824219,15.579999923706055,0],["1994-11-04",14.989999771118164,16.8700008392334,14.869999885559082,16.75,0],["1994-11-07",16.8799991607666,17.8700008392334,16.81999969482422,17.3700008392334,0],["1994-11-08",15.569999694824219,16.920000076293945,15.539999961853027,16.299999237060547,0],["1994-11-09",15.949999809265137,17.329999923706055,15.829999923706055,16.420000076293945,0],["1994-11-10",16.110000610351562,16.739999771118164,15.670000076293945,16.0,0],["1994-11-11",15.069999694824219,16.90999984741211,14.989999771118164,16.5,0],["1994-11-14",16.959999084472656,16.989999771118164,16.68000030517578,16.68000030517578,0],["1994-11-15",14.75,17.010000228881836,14.75,16.65999984741211,0],["1994-11-16",15.729999542236328,16.030000686645508,15.5600004196167,15.5600004196167,0],["1994-11-17",15.020000457763672,16.139999389648438,14.989999771118164,15.90999984741211,0],["1994-11-18",15.770000457763672,16.270000457763672,15.609999656677246,16.0,0],["1994-11-21",15.470000267028809,16.3799991607666,15.279999732971191,16.1299991607666,0],["1994-11-22",16.56999969482422,17.389999389648438,16.020000457763672,17.239999771118164,0],["1994-11-23",18.270000457763672,19.56999969482422,18.270000457763672,18.40999984741211,0],["1994-11-25",17.639999389648438,18.510000228881836,17.229999542236328,17.440000534057617,0],["1994-11-28",17.09000015258789,17.6200008392334,16.829999923706055,16.829999923706055,0],["1994-11-29",16.010000228881836,16.760000228881836,15.649999618530273,16.149999618530273,0],["1994-11-30",15.989999771118164,16.8700008392334,15.529999732971191,15.949999809265137,0],["1994-12-01",15.489999771118164,17.040000915527344,15.420000076293945,16.690000534057617,0],["1994-12-02",16.110000610351562,17.139999389648438,16.100000381469727,16.549999237060547,0],["1994-12-05",15.880000114440918,17.030000686645508,15.6899995803833,16.100000381469727,0],["1994-12-06",15.800000190734863,16.860000610351562,15.65999984741211,16.049999237060547,0],["1994-12-07",16.610000610351562,17.639999389648438,16.170000076293945,16.280000686645508,0],["1994-12-08",16.1299991607666,18.15999984741211,16.1200008392334,18.149999618530273,0],["1994-12-09",17.0,17.219999313354492,16.010000228881836,16.040000915527344,0],["1994-12-12",17.440000534057617,17.440000534057617,15.460000038146973,15.460000038146973,0],["1994-12-13",15.039999961853027,15.170000076293945,14.329999923706055,14.479999542236328,0],["1994-12-14",15.09000015258789,15.109999656677246,12.65999984741211,13.029999732971191,0],["1994-12-15",13.789999961853027,13.789999961853027,12.670000076293945,12.869999885559082,0],["1994-12-16",12.869999885559082,13.130000114440918,11.869999885559082,12.789999961853027,0],["1994-12-19",13.020000457763672,13.670000076293945,13.020000457763672,13.020000457763672,0],["1994-12-20",12.9399995803833,13.479999542236328,12.779999732971191,12.979999542236328,0],["1994-12-21",12.899999618530273,12.9399995803833,11.90999984741211,12.050000190734863,0],["1994-12-22",12.170000076293945,12.59000015258789,12.119999885559082,12.420000076293945,0],["1994-12-23",11.960000038146973,12.039999961853027,11.739999771118164,11.819999694824219,0],["1994-12-27",11.829999923706055,12.369999885559082,11.609999656677246,12.069999694824219,0],["1994-12-28",11.399999618530273,13.210000038146973,11.359999656677246,12.8100004196167,0],["1994-12-29",12.869999885559082,12.869999885559082,12.34000015258789,12.859999656677246,0],["1994-12-30",12.479999542236328,13.479999542236328,12.34000015258789,13.199999809265137,0],["1995-01-03",14.09000015258789,14.710000038146973,13.390000343322754,14.25,0],["1995-01-04",13.869999885559082,14.149999618530273,13.529999732971191,13.529999732971191,0],["1995-01-05",13.699999809265137,14.1899995803833,13.369999885559082,13.5,0],["1995-01-06",13.670000076293945,13.760000228881836,12.789999961853027,13.130000114440918,0],["1995-01-09",13.529999732971191,14.079999923706055,13.210000038146973,13.329999923706055,0],["1995-01-10",12.489999771118164,13.25,11.970000267028809,12.520000457763672,0],["1995-01-11",12.029999732971191,13.130000114440918,11.949999809265137,12.149999618530273,0],["1995-01-12",12.739999771118164,13.5600004196167,12.640000343322754,12.829999923706055,0],["1995-01-13",11.460000038146973,11.859999656677246,11.020000457763672,11.100000381469727,0],["1995-01-16",11.449999809265137,11.529999732971191,11.0600004196167,11.140000343322754,0],["1995-01-17",12.449999809265137,12.479999542236328,11.609999656677246,11.789999961853027,0],["1995-01-18",11.239999771118164,11.899999618530273,11.210000038146973,11.569999694824219,0],["1995-01-19",12.079999923706055,12.34000015258789,11.520000457763672,11.859999656677246,0],["1995-01-20",12.079999923706055,12.479999542236328,12.0,12.149999618530273,0],["1995-01-23",13.890000343322754,13.890000343322754,12.779999732971191,12.789999961853027,0],["1995-01-24",12.130000114440918,12.510000228881836,11.84000015258789,11.9399995803833,0],["1995-01-25",11.9399995803833,12.260000228881836,11.170000076293945,11.460000038146973,0],["1995-01-26",10.899999618530273,11.520000457763672,10.890000343322754,11.25,0],["1995-01-27",10.770000457763672,11.40999984741211,10.760000228881836,11.25,0],["1995-01-30",11.630000114440918,12.670000076293945,11.430000305175781,12.260000228881836,0],["1995-01-31",12.119999885559082,12.25,11.770000457763672,11.960000038146973,0],["1995-02-01",11.739999771118164,11.949999809265137,11.529999732971191,11.729999542236328,0],["1995-02-02",11.59000015258789,11.630000114440918,11.09000015258789,11.130000114440918,0],["1995-02-03",10.5600004196167,11.470000267028809,10.510000228881836,10.979999542236328,0],["1995-02-06",11.239999771118164,11.670000076293945,10.9399995803833,11.220000267028809,0],["1995-02-07",11.010000228881836,11.40999984741211,11.0,11.170000076293945,0],["1995-02-08",11.289999961853027,11.489999771118164,11.029999732971191,11.420000076293945,0],["1995-02-09",11.420000076293945,11.979999542236328,11.229999542236328,11.630000114440918,0],["1995-02-10",11.5,11.710000038146973,11.15999984741211,11.279999732971191,0],["1995-02-13",11.739999771118164,11.770000457763672,11.289999961853027,11.40999984741211,0],["1995-02-14",11.350000381469727,11.779999732971191,11.319999694824219,11.430000305175781,0],["1995-02-15",11.489999771118164,11.739999771118164,11.279999732971191,11.520000457763672,0],["1995-02-16",11.619999885559082,11.989999771118164,11.550000190734863,11.609999656677246,0],["1995-02-17",11.4399995803833,12.0600004196167,11.289999961853027,11.710000038146973,0],["1995-02-21",12.050000190734863,12.520000457763672,12.050000190734863,12.050000190734863,0],["1995-02-22",11.029999732971191,11.760000228881836,11.029999732971191,11.390000343322754,0],["1995-02-23",10.800000190734863,11.350000381469727,10.770000457763672,11.149999618530273,0],["1995-02-24",10.949999809265137,11.319999694824219,10.779999732971191,10.84000015258789,0],["1995-02-27",10.930000305175781,13.010000228881836,10.890000343322754,12.510000228881836,0],["1995-02-28",12.329999923706055,12.390000343322754,11.729999542236328,11.75,0],["1995-03-01",11.489999771118164,11.930000305175781,11.359999656677246,11.649999618530273,0],["1995-03-02",11.65999984741211,12.020000457763672,11.460000038146973,12.020000457763672,0],["1995-03-03",11.479999542236328,11.90999984741211,11.399999618530273,11.449999809265137,0],["1995-03-06",12.1899995803833,12.649999618530273,11.84000015258789,12.170000076293945,0],["1995-03-07",12.390000343322754,14.770000457763672,12.329999923706055,14.220000267028809,0],["1995-03-08",13.210000038146973,14.270000457763672,13.210000038146973,13.720000267028809,0],["1995-03-09",13.09000015258789,13.979999542236328,12.890000343322754,13.359999656677246,0],["1995-03-10",13.270000457763672,13.270000457763672,11.699999809265137,12.380000114440918,0],["1995-03-13",12.109999656677246,12.460000038146973,11.989999771118164,12.149999618530273,0],["1995-03-14",11.680000305175781,12.609999656677246,11.399999618530273,12.100000381469727,0],["1995-03-15",12.270000457763672,12.680000305175781,12.1899995803833,12.420000076293945,0],["1995-03-16",12.270000457763672,12.380000114440918,11.779999732971191,11.949999809265137,0],["1995-03-17",12.050000190734863,12.130000114440918,11.600000381469727,11.800000190734863,0],["1995-03-20",11.880000114440918,11.899999618530273,11.34000015258789,11.34000015258789,0],["1995-03-21",11.350000381469727,11.829999923706055,10.789999961853027,11.529999732971191,0],["1995-03-22",11.359999656677246,11.720000267028809,11.270000457763672,11.289999961853027,0],["1995-03-23",11.390000343322754,11.75,11.25,11.430000305175781,0],["1995-03-24",11.229999542236328,11.239999771118164,10.979999542236328,11.1899995803833,0],["1995-03-27",11.970000267028809,12.109999656677246,11.779999732971191,11.829999923706055,0],["1995-03-28",11.510000228881836,11.649999618530273,11.289999961853027,11.329999923706055,0],["1995-03-29",11.680000305175781,12.930000305175781,11.619999885559082,12.510000228881836,0],["1995-03-30",12.59000015258789,13.029999732971191,12.300000190734863,12.619999885559082,0],["1995-03-31",13.600000381469727,13.789999961853027,12.949999809265137,13.369999885559082,0],["1995-04-03",12.520000457763672,14.09000015258789,12.420000076293945,13.5,0],["1995-04-04",12.239999771118164,12.949999809265137,11.760000228881836,12.619999885559082,0],["1995-04-05",12.979999542236328,13.34000015258789,12.729999542236328,12.960000038146973,0],["1995-04-06",11.720000267028809,13.220000267028809,11.649999618530273,12.8100004196167,0],["1995-04-07",13.140000343322754,13.65999984741211,12.720000267028809,12.850000381469727,0],["1995-04-10",13.300000190734863,13.420000076293945,12.619999885559082,12.789999961853027,0],["1995-04-11",12.59000015258789,13.600000381469727,11.640000343322754,12.729999542236328,0],["1995-04-12",12.289999961853027,12.84000015258789,11.800000190734863,12.039999961853027,0],["1995-04-13",11.220000267028809,11.869999885559082,11.100000381469727,11.479999542236328,0],["1995-04-17",11.489999771118164,12.890000343322754,11.260000228881836,12.329999923706055,0],["1995-04-18",12.210000038146973,13.069999694824219,12.15999984741211,12.960000038146973,0],["1995-04-19",13.109999656677246,14.479999542236328,13.09000015258789,13.09000015258789,0],["1995-04-20",12.15999984741211,12.9399995803833,12.09000015258789,12.100000381469727,0],["1995-04-21",11.210000038146973,12.260000228881836,10.949999809265137,11.859999656677246,0],["1995-04-24",11.779999732971191,12.09000015258789,11.550000190734863,11.920000076293945,0],["1995-04-25",11.930000305175781,12.529999732971191,11.930000305175781,12.40999984741211,0],["1995-04-26",12.779999732971191,12.84000015258789,12.25,12.279999732971191,0],["1995-04-27",11.8100004196167,12.149999618530273,11.710000038146973,11.930000305175781,0],["1995-04-28",11.539999961853027,12.369999885559082,11.510000228881836,11.75,0],["1995-05-01",11.210000038146973,12.680000305175781,11.119999885559082,12.140000343322754,0],["1995-05-02",12.180000305175781,12.329999923706055,11.779999732971191,11.880000114440918,0],["1995-05-03",11.800000190734863,11.819999694824219,11.4399995803833,11.6899995803833,0],["1995-05-04",11.460000038146973,13.460000038146973,11.399999618530273,12.640000343322754,0],["1995-05-05",11.90999984741211,12.65999984741211,11.819999694824219,12.0600004196167,0],["1995-05-08",11.369999885559082,12.369999885559082,11.289999961853027,12.220000267028809,0],["1995-05-09",12.260000228881836,13.010000228881836,12.170000076293945,12.75,0],["1995-05-10",12.9399995803833,13.4399995803833,12.8100004196167,13.079999923706055,0],["1995-05-11",13.289999961853027,13.59000015258789,12.869999885559082,12.979999542236328,0],["1995-05-12",11.199999809265137,12.609999656677246,11.180000305175781,11.84000015258789,0],["1995-05-15",12.09000015258789,12.640000343322754,11.779999732971191,12.380000114440918,0],["1995-05-16",12.130000114440918,12.649999618530273,12.029999732971191,12.199999809265137,0],["1995-05-17",12.279999732971191,12.649999618530273,12.109999656677246,12.359999656677246,0],["1995-05-18",11.890000343322754,13.489999771118164,11.890000343322754,13.130000114440918,0],["1995-05-19",12.729999542236328,13.600000381469727,12.600000381469727,12.8100004196167,0],["1995-05-22",12.220000267028809,12.270000457763672,11.489999771118164,11.680000305175781,0],["1995-05-23",11.140000343322754,11.739999771118164,11.050000190734863,11.550000190734863,0],["1995-05-24",10.289999961853027,11.850000381469727,10.079999923706055,11.260000228881836,0],["1995-05-25",11.760000228881836,11.989999771118164,11.3100004196167,11.630000114440918,0],["1995-05-26",11.630000114440918,12.5600004196167,11.630000114440918,12.199999809265137,0],["1995-05-30",12.130000114440918,12.970000267028809,12.100000381469727,12.520000457763672,0],["1995-05-31",12.489999771118164,12.960000038146973,12.050000190734863,12.850000381469727,0],["1995-06-01",12.15999984741211,12.850000381469727,12.119999885559082,12.210000038146973,0],["1995-06-02",12.770000457763672,13.3100004196167,12.40999984741211,12.979999542236328,0],["1995-06-05",13.5,14.050000190734863,13.270000457763672,13.449999809265137,0],["1995-06-06",12.960000038146973,13.630000114440918,12.90999984741211,13.0,0],["1995-06-07",13.220000267028809,13.989999771118164,12.779999732971191,12.84000015258789,0],["1995-06-08",13.010000228881836,13.029999732971191,12.630000114440918,12.890000343322754,0],["1995-06-09",12.619999885559082,13.449999809265137,12.359999656677246,12.760000228881836,0],["1995-06-12",12.0,12.720000267028809,11.710000038146973,11.90999984741211,0],["1995-06-13",11.350000381469727,12.0,11.050000190734863,11.289999961853027,0],["1995-06-14",12.15999984741211,12.1899995803833,11.010000228881836,11.289999961853027,0],["1995-06-15",11.720000267028809,12.050000190734863,10.949999809265137,11.229999542236328,0],["1995-06-16",10.359999656677246,10.949999809265137,10.359999656677246,10.75,0],["1995-06-19",10.600000381469727,11.350000381469727,10.600000381469727,11.210000038146973,0],["1995-06-20",11.260000228881836,11.470000267028809,11.100000381469727,11.15999984741211,0],["1995-06-21",11.520000457763672,11.600000381469727,11.1899995803833,11.319999694824219,0],["1995-06-22",10.920000076293945,11.729999542236328,10.880000114440918,11.4399995803833,0],["1995-06-23",11.430000305175781,11.510000228881836,10.970000267028809,11.119999885559082,0],["1995-06-26",10.979999542236328,12.119999885559082,10.979999542236328,11.800000190734863,0],["1995-06-27",11.850000381469727,12.569999694824219,11.65999984741211,12.369999885559082,0],["1995-06-28",12.300000190734863,12.40999984741211,11.609999656677246,11.739999771118164,0],["1995-06-29",11.59000015258789,12.1899995803833,11.470000267028809,11.59000015258789,0],["1995-06-30",11.069999694824219,11.510000228881836,10.75,11.380000114440918,0],["1995-07-03",11.359999656677246,12.550000190734863,11.229999542236328,11.569999694824219,0],["1995-07-05",11.859999656677246,12.390000343322754,11.1899995803833,12.100000381469727,0],["1995-07-06",12.350000381469727,12.390000343322754,11.430000305175781,11.520000457763672,0],["1995-07-07",11.760000228881836,12.109999656677246,11.720000267028809,11.770000457763672,0],["1995-07-10",11.1899995803833,12.869999885559082,10.930000305175781,12.1899995803833,0],["1995-07-11",11.970000267028809,13.0600004196167,11.869999885559082,12.25,0],["1995-07-12",12.25,12.75,12.069999694824219,12.3100004196167,0],["1995-07-13",11.130000114440918,13.300000190734863,10.920000076293945,12.5600004196167,0],["1995-07-14",12.729999542236328,12.960000038146973,11.989999771118164,12.079999923706055,0],["1995-07-17",12.350000381469727,12.6899995803833,12.220000267028809,12.260000228881836,0],["1995-07-18",12.550000190734863,13.050000190734863,12.449999809265137,12.680000305175781,0],["1995-07-19",13.479999542236328,15.260000228881836,12.989999771118164,13.489999771118164,0],["1995-07-20",13.460000038146973,13.800000190734863,12.770000457763672,12.779999732971191,0],["1995-07-21",11.9399995803833,13.270000457763672,11.729999542236328,12.369999885559082,0],["1995-07-24",12.640000343322754,12.770000457763672,12.390000343322754,12.550000190734863,0],["1995-07-25",12.729999542236328,13.050000190734863,12.539999961853027,12.770000457763672,0],["1995-07-26",12.850000381469727,13.670000076293945,12.850000381469727,13.180000305175781,0],["1995-07-27",13.34000015258789,13.350000381469727,13.020000457763672,13.180000305175781,0],["1995-07-28",13.050000190734863,13.819999694824219,13.029999732971191,13.180000305175781,0],["1995-07-31",13.220000267028809,13.869999885559082,13.220000267028809,13.489999771118164,0],["1995-08-01",13.4399995803833,14.149999618530273,13.390000343322754,13.5600004196167,0],["1995-08-02",13.279999732971191,13.979999542236328,13.09000015258789,13.65999984741211,0],["1995-08-03",14.460000038146973,14.489999771118164,13.760000228881836,13.779999732971191,0],["1995-08-04",12.899999618530273,13.8100004196167,12.829999923706055,13.210000038146973,0],["1995-08-07",13.619999885559082,13.989999771118164,13.0600004196167,13.100000381469727,0],["1995-08-08",13.25,13.3100004196167,13.0600004196167,13.0600004196167,0],["1995-08-09",12.779999732971191,13.020000457763672,12.600000381469727,12.75,0],["1995-08-10",12.869999885559082,13.350000381469727,12.569999694824219,13.0,0],["1995-08-11",12.449999809265137,13.34000015258789,12.449999809265137,12.899999618530273,0],["1995-08-14",12.6899995803833,14.350000381469727,12.670000076293945,13.239999771118164,0],["1995-08-15",12.3100004196167,12.760000228881836,12.270000457763672,12.350000381469727,0],["1995-08-16",11.600000381469727,12.59000015258789,11.470000267028809,12.449999809265137,0],["1995-08-17",12.170000076293945,12.829999923706055,12.09000015258789,12.130000114440918,0],["1995-08-18",11.470000267028809,12.270000457763672,11.359999656677246,12.029999732971191,0],["1995-08-21",12.079999923706055,13.779999732971191,11.890000343322754,13.420000076293945,0],["1995-08-22",12.539999961853027,12.979999542236328,12.430000305175781,12.600000381469727,0],["1995-08-23",11.819999694824219,13.369999885559082,11.800000190734863,13.170000076293945,0],["1995-08-24",13.3100004196167,13.520000457763672,12.859999656677246,12.9399995803833,0],["1995-08-25",12.229999542236328,12.6899995803833,12.109999656677246,12.329999923706055,0],["1995-08-28",12.149999618530273,13.199999809265137,12.050000190734863,12.479999542236328,0],["1995-08-29",11.680000305175781,13.800000190734863,11.630000114440918,12.649999618530273,0],["1995-08-30",11.770000457763672,12.420000076293945,11.739999771118164,12.029999732971191,0],["1995-08-31",11.609999656677246,11.949999809265137,11.359999656677246,11.520000457763672,0],["1995-09-01",11.149999618530273,11.680000305175781,10.829999923706055,11.289999961853027,0],["1995-09-05",11.4399995803833,12.029999732971191,11.279999732971191,11.649999618530273,0],["1995-09-06",10.3100004196167,12.079999923706055,10.1899995803833,11.649999618530273,0],["1995-09-07",10.649999618530273,12.529999732971191,10.649999618530273,11.850000381469727,0],["1995-09-08",11.010000228881836,11.9399995803833,10.489999771118164,11.15999984741211,0],["1995-09-11",11.789999961853027,12.09000015258789,11.3100004196167,11.510000228881836,0],["1995-09-12",11.670000076293945,12.149999618530273,11.319999694824219,11.460000038146973,0],["1995-09-13",11.65999984741211,12.0,11.180000305175781,11.350000381469727,0],["1995-09-14",11.289999961853027,11.930000305175781,10.869999885559082,11.100000381469727,0],["1995-09-15",11.130000114440918,11.84000015258789,11.0,11.579999923706055,0],["1995-09-18",12.380000114440918,12.720000267028809,12.300000190734863,12.34000015258789,0],["1995-09-19",12.5,13.3100004196167,12.399999618530273,12.670000076293945,0],["1995-09-20",12.75,12.8100004196167,12.350000381469727,12.350000381469727,0],["1995-09-21",11.949999809265137,13.180000305175781,11.890000343322754,12.5,0],["1995-09-22",12.789999961853027,12.9399995803833,12.369999885559082,12.460000038146973,0],["1995-09-25",12.329999923706055,13.430000305175781,12.3100004196167,13.220000267028809,0],["1995-09-26",12.210000038146973,13.229999542236328,12.079999923706055,12.899999618530273,0],["1995-09-27",12.729999542236328,13.949999809265137,12.479999542236328,12.899999618530273,0],["1995-09-28",11.720000267028809,12.869999885559082,11.670000076293945,12.460000038146973,0],["1995-09-29",12.199999809265137,13.25,12.09000015258789,12.739999771118164,0],["1995-10-02",12.399999618530273,14.369999885559082,12.289999961853027,13.949999809265137,0],["1995-10-03",14.520000457763672,14.9399995803833,14.260000228881836,14.5,0],["1995-10-04",13.3100004196167,15.420000076293945,13.3100004196167,14.859999656677246,0],["1995-10-05",14.149999618530273,16.290000915527344,14.119999885559082,15.739999771118164,0],["1995-10-06",13.449999809265137,14.710000038146973,13.449999809265137,13.979999542236328,0],["1995-10-09",14.609999656677246,15.520000457763672,14.579999923706055,14.850000381469727,0],["1995-10-10",14.970000267028809,16.469999313354492,14.970000267028809,14.970000267028809,0],["1995-10-11",14.739999771118164,14.819999694824219,14.430000305175781,14.569999694824219,0],["1995-10-12",14.34000015258789,14.640000343322754,13.65999984741211,14.239999771118164,0],["1995-10-13",13.949999809265137,14.390000343322754,13.489999771118164,13.670000076293945,0],["1995-10-16",15.039999961853027,15.350000381469727,14.569999694824219,14.619999885559082,0],["1995-10-17",14.630000114440918,14.859999656677246,14.029999732971191,14.029999732971191,0],["1995-10-18",12.569999694824219,14.5600004196167,12.550000190734863,14.050000190734863,0],["1995-10-19",14.380000114440918,14.380000114440918,13.479999542236328,13.550000190734863,0],["1995-10-20",13.460000038146973,13.770000457763672,13.130000114440918,13.460000038146973,0],["1995-10-23",14.630000114440918,14.699999809265137,14.029999732971191,14.170000076293945,0],["1995-10-24",14.010000228881836,14.329999923706055,13.850000381469727,13.850000381469727,0],["1995-10-25",13.40999984741211,14.720000267028809,13.390000343322754,14.489999771118164,0],["1995-10-26",14.470000267028809,16.989999771118164,14.40999984741211,15.59000015258789,0],["1995-10-27",15.789999961853027,15.899999618530273,14.630000114440918,14.630000114440918,0],["1995-10-30",14.479999542236328,14.800000190734863,14.25,14.260000228881836,0],["1995-10-31",13.899999618530273,14.079999923706055,13.430000305175781,13.829999923706055,0],["1995-11-01",13.979999542236328,13.979999542236328,13.390000343322754,13.40999984741211,0],["1995-11-02",13.369999885559082,13.640000343322754,13.09000015258789,13.1899995803833,0],["1995-11-03",12.119999885559082,13.079999923706055,12.119999885559082,12.260000228881836,0],["1995-11-06",13.09000015258789,13.449999809265137,12.65999984741211,12.739999771118164,0],["1995-11-07",12.920000076293945,13.989999771118164,12.779999732971191,13.050000190734863,0],["1995-11-08",12.850000381469727,13.029999732971191,12.109999656677246,12.15999984741211,0],["1995-11-09",12.350000381469727,13.1899995803833,12.3100004196167,12.460000038146973,0],["1995-11-10",12.619999885559082,13.449999809265137,12.609999656677246,12.970000267028809,0],["1995-11-13",13.520000457763672,14.100000381469727,13.010000228881836,13.199999809265137,0],["1995-11-14",13.770000457763672,13.970000267028809,13.140000343322754,13.380000114440918,0],["1995-11-15",13.4399995803833,13.899999618530273,12.9399995803833,12.949999809265137,0],["1995-11-16",12.880000114440918,13.010000228881836,12.470000267028809,12.569999694824219,0],["1995-11-17",12.609999656677246,12.800000190734863,12.350000381469727,12.489999771118164,0],["1995-11-20",12.75,13.270000457763672,12.170000076293945,12.369999885559082,0],["1995-11-21",11.890000343322754,12.34000015258789,11.729999542236328,11.739999771118164,0],["1995-11-22",11.90999984741211,11.960000038146973,11.609999656677246,11.8100004196167,0],["1995-11-24",11.90999984741211,12.800000190734863,11.8100004196167,11.869999885559082,0],["1995-11-27",10.569999694824219,12.699999809265137,10.569999694824219,12.430000305175781,0],["1995-11-28",11.9399995803833,12.260000228881836,11.520000457763672,11.569999694824219,0],["1995-11-29",11.0,11.960000038146973,10.930000305175781,11.649999618530273,0],["1995-11-30",10.899999618530273,11.920000076293945,10.899999618530273,11.579999923706055,0],["1995-12-01",11.119999885559082,11.640000343322754,11.039999961853027,11.109999656677246,0],["1995-12-04",11.119999885559082,11.350000381469727,10.0600004196167,10.65999984741211,0],["1995-12-05",11.119999885559082,11.979999542236328,10.470000267028809,11.649999618530273,0],["1995-12-06",10.84000015258789,13.170000076293945,10.819999694824219,12.699999809265137,0],["1995-12-07",12.5,13.180000305175781,12.140000343322754,12.739999771118164,0],["1995-12-08",12.5,12.670000076293945,10.149999618530273,11.119999885559082,0],["1995-12-11",12.140000343322754,12.210000038146973,10.880000114440918,11.0600004196167,0],["1995-12-12",10.380000114440918,11.34000015258789,10.069999694824219,10.630000114440918,0],["1995-12-13",11.510000228881836,11.510000228881836,10.149999618530273,10.359999656677246,0],["1995-12-14",10.670000076293945,11.4399995803833,10.270000457763672,11.069999694824219,0],["1995-12-15",11.220000267028809,12.220000267028809,11.119999885559082,11.4399995803833,0],["1995-12-18",11.220000267028809,14.859999656677246,11.020000457763672,14.550000190734863,0],["1995-12-19",15.420000076293945,15.420000076293945,13.109999656677246,13.15999984741211,0],["1995-12-20",11.84000015258789,12.34000015258789,11.109999656677246,12.199999809265137,0],["1995-12-21",13.010000228881836,13.010000228881836,10.649999618530273,10.770000457763672,0],["1995-12-22",11.289999961853027,11.579999923706055,10.970000267028809,11.510000228881836,0],["1995-12-26",11.720000267028809,11.869999885559082,11.479999542236328,11.489999771118164,0],["1995-12-27",11.239999771118164,12.649999618530273,11.1899995803833,11.979999542236328,0],["1995-12-28",11.90999984741211,12.369999885559082,11.899999618530273,12.25,0],["1995-12-29",12.59000015258789,13.140000343322754,12.3100004196167,12.520000457763672,0],["1996-01-02",13.390000343322754,13.390000343322754,12.1899995803833,12.1899995803833,0],["1996-01-03",11.529999732971191,12.289999961853027,11.449999809265137,12.100000381469727,0],["1996-01-04",11.239999771118164,14.229999542236328,11.229999542236328,13.779999732971191,0],["1996-01-05",14.020000457763672,14.739999771118164,13.550000190734863,13.579999923706055,0],["1996-01-08",13.220000267028809,13.220000267028809,12.4399995803833,13.109999656677246,0],["1996-01-09",13.039999961853027,15.479999542236328,13.039999961853027,15.210000038146973,0],["1996-01-10",16.549999237060547,16.8700008392334,15.649999618530273,16.399999618530273,0],["1996-01-11",15.760000228881836,16.100000381469727,14.619999885559082,14.6899995803833,0],["1996-01-12",14.279999732971191,15.0,14.149999618530273,14.229999542236328,0],["1996-01-15",14.119999885559082,15.130000114440918,14.029999732971191,14.989999771118164,0],["1996-01-16",14.619999885559082,15.329999923706055,14.09000015258789,14.09000015258789,0],["1996-01-17",14.0,14.3100004196167,13.550000190734863,14.25,0],["1996-01-18",13.720000267028809,14.359999656677246,13.539999961853027,13.579999923706055,0],["1996-01-19",13.550000190734863,13.569999694824219,12.59000015258789,12.699999809265137,0],["1996-01-22",12.880000114440918,13.529999732971191,12.520000457763672,13.34000015258789,0],["1996-01-23",13.5600004196167,13.670000076293945,13.319999694824219,13.5600004196167,0],["1996-01-24",12.920000076293945,12.989999771118164,12.5,12.539999961853027,0],["1996-01-25",12.3100004196167,12.989999771118164,12.279999732971191,12.9399995803833,0],["1996-01-26",12.640000343322754,12.649999618530273,11.90999984741211,12.0,0],["1996-01-29",12.069999694824219,12.34000015258789,12.050000190734863,12.1899995803833,0],["1996-01-30",11.449999809265137,12.420000076293945,11.390000343322754,12.420000076293945,0],["1996-01-31",12.369999885559082,13.039999961853027,12.350000381469727,12.529999732971191,0],["1996-02-01",11.4399995803833,12.869999885559082,11.109999656677246,12.649999618530273,0],["1996-02-02",12.510000228881836,13.479999542236328,12.420000076293945,13.229999542236328,0],["1996-02-05",13.789999961853027,14.039999961853027,13.369999885559082,13.460000038146973,0],["1996-02-06",13.989999771118164,14.680000305175781,13.510000228881836,14.59000015258789,0],["1996-02-07",14.289999961853027,14.770000457763672,14.039999961853027,14.109999656677246,0],["1996-02-08",13.960000038146973,14.109999656677246,13.430000305175781,13.890000343322754,0],["1996-02-09",14.270000457763672,15.399999618530273,14.170000076293945,14.630000114440918,0],["1996-02-12",14.529999732971191,14.989999771118164,14.430000305175781,14.6899995803833,0],["1996-02-13",14.6899995803833,15.420000076293945,14.609999656677246,14.9399995803833,0],["1996-02-14",15.020000457763672,15.600000381469727,14.680000305175781,15.59000015258789,0],["1996-02-15",15.699999809265137,16.309999465942383,15.640000343322754,16.1299991607666,0],["1996-02-16",14.930000305175781,16.350000381469727,14.930000305175781,15.369999885559082,0],["1996-02-20",16.229999542236328,17.18000030517578,16.170000076293945,16.799999237060547,0],["1996-02-21",15.529999732971191,15.5600004196167,14.470000267028809,14.470000267028809,0],["1996-02-22",14.140000343322754,14.569999694824219,14.0,14.5600004196167,0],["1996-02-23",14.930000305175781,15.8100004196167,14.640000343322754,14.779999732971191,0],["1996-02-26",15.470000267028809,16.389999389648438,15.4399995803833,16.3799991607666,0],["1996-02-27",16.510000228881836,17.030000686645508,16.450000762939453,16.6299991607666,0],["1996-02-28",15.510000228881836,16.84000015258789,15.359999656677246,16.719999313354492,0],["1996-02-29",16.8799991607666,17.389999389648438,16.3700008392334,17.040000915527344,0],["1996-03-01",17.1299991607666,17.920000076293945,16.670000076293945,16.719999313354492,0],["1996-03-04",16.780000686645508,17.030000686645508,16.200000762939453,16.670000076293945,0],["1996-03-05",16.639999389648438,16.68000030517578,16.100000381469727,16.100000381469727,0],["1996-03-06",16.030000686645508,16.579999923706055,16.030000686645508,16.559999465942383,0],["1996-03-07",16.850000381469727,17.100000381469727,16.40999984741211,16.489999771118164,0],["1996-03-08",18.860000610351562,21.360000610351562,17.5,20.700000762939453,0],["1996-03-11",17.34000015258789,21.260000228881836,17.290000915527344,19.399999618530273,0],["1996-03-12",18.3700008392334,19.809999465942383,18.219999313354492,19.09000015258789,0],["1996-03-13",18.520000457763672,18.8700008392334,18.020000457763672,18.1299991607666,0],["1996-03-14",17.790000915527344,18.200000762939453,16.93000030517578,16.93000030517578,0],["1996-03-15",15.149999618530273,17.100000381469727,14.979999542236328,16.540000915527344,0],["1996-03-18",16.5,17.389999389648438,16.489999771118164,17.309999465942383,0],["1996-03-19",16.93000030517578,18.420000076293945,16.809999465942383,18.350000381469727,0],["1996-03-20",18.299999237060547,19.450000762939453,18.280000686645508,18.65999984741211,0],["1996-03-21",18.360000610351562,18.360000610351562,17.579999923706055,17.739999771118164,0],["1996-03-22",17.40999984741211,17.420000076293945,16.93000030517578,17.049999237060547,0],["1996-03-25",17.1299991607666,17.979999542236328,17.1200008392334,17.84000015258789,0],["1996-03-26",18.229999542236328,18.260000228881836,17.65999984741211,17.799999237060547,0],["1996-03-27",17.309999465942383,18.299999237060547,17.309999465942383,17.889999389648438,0],["1996-03-28",17.799999237060547,18.31999969482422,17.68000030517578,18.15999984741211,0],["1996-03-29",18.25,18.8799991607666,18.030000686645508,18.8799991607666,0],["1996-04-01",18.420000076293945,18.709999084472656,17.8799991607666,17.899999618530273,0],["1996-04-02",16.979999542236328,17.34000015258789,16.270000457763672,16.450000762939453,0],["1996-04-03",16.360000610351562,16.559999465942383,16.15999984741211,16.329999923706055,0],["1996-04-04",16.149999618530273,16.200000762939453,15.890000343322754,16.18000030517578,0],["1996-04-08",18.149999618530273,20.780000686645508,18.149999618530273,18.719999313354492,0],["1996-04-09",16.959999084472656,17.420000076293945,16.959999084472656,17.31999969482422,0],["1996-04-10",17.790000915527344,20.459999084472656,17.520000457763672,20.219999313354492,0],["1996-04-11",19.40999984741211,21.09000015258789,19.229999542236328,19.649999618530273,0],["1996-04-12",18.690000534057617,18.729999542236328,17.309999465942383,17.3799991607666,0],["1996-04-15",17.540000915527344,17.540000915527344,16.81999969482422,16.829999923706055,0],["1996-04-16",16.510000228881836,16.559999465942383,16.209999084472656,16.450000762939453,0],["1996-04-17",16.5,17.299999237060547,16.360000610351562,17.06999969482422,0],["1996-04-18",16.690000534057617,17.059999465942383,16.239999771118164,16.40999984741211,0],["1996-04-19",14.5600004196167,15.399999618530273,14.300000190734863,15.119999885559082,0],["1996-04-22",14.760000228881836,15.699999809265137,14.760000228881836,15.380000114440918,0],["1996-04-23",14.949999809265137,15.460000038146973,14.890000343322754,15.010000228881836,0],["1996-04-24",14.010000228881836,15.130000114440918,13.989999771118164,14.90999984741211,0],["1996-04-25",14.6899995803833,15.350000381469727,14.59000015258789,14.720000267028809,0],["1996-04-26",14.5600004196167,14.930000305175781,14.460000038146973,14.75,0],["1996-04-29",15.539999961853027,15.670000076293945,15.350000381469727,15.449999809265137,0],["1996-04-30",15.75,16.010000228881836,15.710000038146973,15.829999923706055,0],["1996-05-01",15.890000343322754,16.8700008392334,15.75,16.06999969482422,0],["1996-05-02",16.75,18.959999084472656,16.719999313354492,18.6200008392334,0],["1996-05-03",16.610000610351562,17.389999389648438,15.5600004196167,16.700000762939453,0],["1996-05-06",16.889999389648438,17.8700008392334,16.719999313354492,16.920000076293945,0],["1996-05-07",16.6200008392334,17.239999771118164,16.520000457763672,16.8700008392334,0],["1996-05-08",17.200000762939453,18.690000534057617,15.779999732971191,15.779999732971191,0],["1996-05-09",15.479999542236328,17.049999237060547,15.380000114440918,16.989999771118164,0],["1996-05-10",16.200000762939453,16.31999969482422,15.300000190734863,15.609999656677246,0],["1996-05-13",16.260000228881836,16.260000228881836,14.880000114440918,15.15999984741211,0],["1996-05-14",15.010000228881836,15.180000305175781,14.65999984741211,14.899999618530273,0],["1996-05-15",14.569999694824219,15.829999923706055,14.569999694824219,15.59000015258789,0],["1996-05-16",16.010000228881836,16.010000228881836,15.529999732971191,15.710000038146973,0],["1996-05-17",14.739999771118164,15.199999809265137,14.5600004196167,15.130000114440918,0],["1996-05-20",15.050000190734863,16.360000610351562,14.890000343322754,15.800000190734863,0],["1996-05-21",15.65999984741211,16.3700008392334,15.59000015258789,16.0,0],["1996-05-22",16.0,16.100000381469727,15.460000038146973,15.5,0],["1996-05-23",15.789999961853027,16.40999984741211,15.729999542236328,16.170000076293945,0],["1996-05-24",15.579999923706055,15.760000228881836,15.4399995803833,15.539999961853027,0],["1996-05-28",16.100000381469727,16.969999313354492,16.040000915527344,16.920000076293945,0],["1996-05-29",16.969999313354492,17.75,16.75,17.149999618530273,0],["1996-05-30",17.059999465942383,17.139999389648438,16.010000228881836,16.020000457763672,0],["1996-05-31",15.739999771118164,16.290000915527344,15.5,16.06999969482422,0],["1996-06-03",16.799999237060547,17.030000686645508,16.579999923706055,16.860000610351562,0],["1996-06-04",16.350000381469727,16.389999389648438,16.1200008392334,16.18000030517578,0],["1996-06-05",16.040000915527344,16.450000762939453,15.930000305175781,16.040000915527344,0],["1996-06-06",16.34000015258789,16.860000610351562,16.329999923706055,16.84000015258789,0],["1996-06-07",17.670000076293945,17.690000534057617,16.100000381469727,16.100000381469727,0],["1996-06-10",16.56999969482422,17.15999984741211,16.549999237060547,16.780000686645508,0],["1996-06-11",16.3799991607666,16.81999969482422,16.0,16.68000030517578,0],["1996-06-12",16.469999313354492,17.200000762939453,16.350000381469727,17.0,0],["1996-06-13",16.81999969482422,17.670000076293945,16.799999237060547,17.1200008392334,0],["1996-06-14",17.100000381469727,18.8799991607666,16.700000762939453,18.639999389648438,0],["1996-06-17",17.270000457763672,17.899999618530273,17.110000610351562,17.459999084472656,0],["1996-06-18",16.690000534057617,17.469999313354492,16.639999389648438,17.450000762939453,0],["1996-06-19",17.549999237060547,17.709999084472656,17.18000030517578,17.540000915527344,0],["1996-06-20",17.079999923706055,17.309999465942383,16.729999542236328,16.969999313354492,0],["1996-06-21",14.899999618530273,16.1200008392334,14.529999732971191,15.800000190734863,0],["1996-06-24",16.079999923706055,16.3799991607666,15.75,15.90999984741211,0],["1996-06-25",15.5,15.850000381469727,15.390000343322754,15.430000305175781,0],["1996-06-26",15.069999694824219,15.569999694824219,14.949999809265137,15.229999542236328,0],["1996-06-27",15.079999923706055,15.100000381469727,14.149999618530273,14.1899995803833,0],["1996-06-28",13.920000076293945,13.920000076293945,13.550000190734863,13.680000305175781,0],["1996-07-01",13.829999923706055,14.079999923706055,13.75,13.779999732971191,0],["1996-07-02",13.930000305175781,14.449999809265137,13.920000076293945,14.1899995803833,0],["1996-07-03",13.880000114440918,14.65999984741211,13.800000190734863,14.210000038146973,0],["1996-07-05",16.25,16.84000015258789,14.920000076293945,16.09000015258789,0],["1996-07-08",16.68000030517578,16.829999923706055,15.930000305175781,16.420000076293945,0],["1996-07-09",16.020000457763672,16.020000457763672,15.430000305175781,15.489999771118164,0],["1996-07-10",16.059999465942383,16.469999313354492,15.510000228881836,15.510000228881836,0],["1996-07-11",15.8100004196167,19.200000762939453,15.760000228881836,17.809999465942383,0],["1996-07-12",16.989999771118164,17.5,16.790000915527344,17.09000015258789,0],["1996-07-15",17.139999389648438,20.110000610351562,17.1299991607666,20.110000610351562,0],["1996-07-16",20.280000686645508,27.049999237060547,19.479999542236328,20.100000381469727,0],["1996-07-17",19.3799991607666,20.34000015258789,19.1200008392334,19.219999313354492,0],["1996-07-18",18.780000686645508,19.56999969482422,17.920000076293945,17.93000030517578,0],["1996-07-19",16.739999771118164,17.860000610351562,16.729999542236328,17.260000228881836,0],["1996-07-22",19.299999237060547,21.309999465942383,19.299999237060547,20.40999984741211,0],["1996-07-23",19.299999237060547,21.799999237060547,19.280000686645508,21.549999237060547,0],["1996-07-24",23.899999618530273,24.190000534057617,21.43000030517578,21.440000534057617,0],["1996-07-25",19.59000015258789,19.690000534057617,18.610000610351562,19.389999389648438,0],["1996-07-26",18.690000534057617,18.799999237060547,17.350000381469727,17.450000762939453,0],["1996-07-29",18.559999465942383,20.510000228881836,18.440000534057617,20.09000015258789,0],["1996-07-30",19.829999923706055,21.56999969482422,19.829999923706055,20.530000686645508,0],["1996-07-31",19.8799991607666,20.200000762939453,19.270000457763672,19.459999084472656,0],["1996-08-01",19.389999389648438,19.389999389648438,18.229999542236328,18.760000228881836,0],["1996-08-02",16.3799991607666,17.489999771118164,16.15999984741211,16.190000534057617,0],["1996-08-05",17.1200008392334,17.540000915527344,16.84000015258789,17.360000610351562,0],["1996-08-06",17.75,17.8799991607666,16.93000030517578,16.93000030517578,0],["1996-08-07",16.8799991607666,17.170000076293945,16.219999313354492,16.239999771118164,0],["1996-08-08",16.280000686645508,16.579999923706055,15.970000267028809,16.040000915527344,0],["1996-08-09",16.010000228881836,16.530000686645508,15.25,15.770000457763672,0],["1996-08-12",16.139999389648438,16.5,15.449999809265137,15.569999694824219,0],["1996-08-13",16.290000915527344,17.0,15.710000038146973,16.40999984741211,0],["1996-08-14",16.530000686645508,16.610000610351562,15.84000015258789,15.960000038146973,0],["1996-08-15",16.09000015258789,16.09000015258789,15.289999961853027,15.460000038146973,0],["1996-08-16",15.0,15.729999542236328,14.569999694824219,14.8100004196167,0],["1996-08-19",15.270000457763672,15.489999771118164,15.220000267028809,15.270000457763672,0],["1996-08-20",15.1899995803833,15.539999961853027,14.729999542236328,14.729999542236328,0],["1996-08-21",14.90999984741211,15.100000381469727,14.510000228881836,14.520000457763672,0],["1996-08-22",13.899999618530273,13.90999984741211,13.220000267028809,13.710000038146973,0],["1996-08-23",13.710000038146973,15.079999923706055,13.670000076293945,14.180000305175781,0],["1996-08-26",14.739999771118164,15.65999984741211,14.699999809265137,15.380000114440918,0],["1996-08-27",14.569999694824219,15.619999885559082,14.539999961853027,15.109999656677246,0],["1996-08-28",14.880000114440918,15.979999542236328,14.84000015258789,15.100000381469727,0],["1996-08-29",15.430000305175781,16.690000534057617,15.430000305175781,16.219999313354492,0],["1996-08-30",16.09000015258789,17.25,16.09000015258789,17.010000228881836,0],["1996-09-03",19.780000686645508,19.780000686645508,18.270000457763672,18.469999313354492,0],["1996-09-04",18.610000610351562,19.06999969482422,18.549999237060547,18.639999389648438,0],["1996-09-05",19.06999969482422,20.530000686645508,18.959999084472656,20.510000228881836,0],["1996-09-06",18.149999618530273,18.190000534057617,16.84000015258789,17.100000381469727,0],["1996-09-09",17.100000381469727,17.1299991607666,16.290000915527344,16.360000610351562,0],["1996-09-10",16.420000076293945,16.799999237060547,16.25,16.25,0],["1996-09-11",16.559999465942383,16.559999465942383,15.90999984741211,16.059999465942383,0],["1996-09-12",15.359999656677246,16.09000015258789,15.359999656677246,15.970000267028809,0],["1996-09-13",15.510000228881836,15.890000343322754,15.149999618530273,15.199999809265137,0],["1996-09-16",15.399999618530273,15.960000038146973,15.239999771118164,15.430000305175781,0],["1996-09-17",15.859999656677246,16.219999313354492,15.5600004196167,15.739999771118164,0],["1996-09-18",16.270000457763672,16.459999084472656,15.760000228881836,15.859999656677246,0],["1996-09-19",16.09000015258789,16.489999771118164,15.930000305175781,16.030000686645508,0],["1996-09-20",14.569999694824219,16.18000030517578,14.550000190734863,15.649999618530273,0],["1996-09-23",16.329999923706055,16.739999771118164,16.31999969482422,16.459999084472656,0],["1996-09-24",16.549999237060547,16.899999618530273,16.1299991607666,16.450000762939453,0],["1996-09-25",15.859999656677246,16.329999923706055,15.819999694824219,16.219999313354492,0],["1996-09-26",16.1299991607666,16.510000228881836,15.699999809265137,16.110000610351562,0],["1996-09-27",16.56999969482422,16.65999984741211,16.040000915527344,16.100000381469727,0],["1996-09-30",16.329999923706055,17.079999923706055,16.209999084472656,16.950000762939453,0],["1996-10-01",16.899999618530273,17.520000457763672,16.799999237060547,17.049999237060547,0],["1996-10-02",16.920000076293945,17.1200008392334,16.690000534057617,16.780000686645508,0],["1996-10-03",16.729999542236328,16.979999542236328,16.479999542236328,16.770000457763672,0],["1996-10-04",15.460000038146973,15.460000038146973,14.779999732971191,14.800000190734863,0],["1996-10-07",15.0600004196167,15.510000228881836,14.960000038146973,15.109999656677246,0],["1996-10-08",15.350000381469727,15.630000114440918,15.020000457763672,15.579999923706055,0],["1996-10-09",15.65999984741211,16.299999237060547,15.619999885559082,16.09000015258789,0],["1996-10-10",16.329999923706055,16.350000381469727,15.920000076293945,16.260000228881836,0],["1996-10-11",15.5,15.569999694824219,14.960000038146973,15.069999694824219,0],["1996-10-14",14.770000457763672,15.380000114440918,14.630000114440918,15.130000114440918,0],["1996-10-15",14.819999694824219,16.770000457763672,14.819999694824219,15.829999923706055,0],["1996-10-16",15.819999694824219,16.06999969482422,15.59000015258789,15.600000381469727,0],["1996-10-17",15.25,15.460000038146973,14.989999771118164,15.40999984741211,0],["1996-10-18",15.520000457763672,15.550000190734863,15.020000457763672,15.079999923706055,0],["1996-10-21",15.529999732971191,16.229999542236328,15.25,15.979999542236328,0],["1996-10-22",16.290000915527344,16.790000915527344,16.239999771118164,16.399999618530273,0],["1996-10-23",16.65999984741211,17.15999984741211,16.200000762939453,16.450000762939453,0],["1996-10-24",16.170000076293945,17.0,16.170000076293945,16.889999389648438,0],["1996-10-25",17.09000015258789,17.6200008392334,16.84000015258789,17.290000915527344,0],["1996-10-28",17.270000457763672,18.360000610351562,17.1299991607666,18.34000015258789,0],["1996-10-29",18.440000534057617,18.84000015258789,18.09000015258789,18.280000686645508,0],["1996-10-30",18.170000076293945,19.209999084472656,18.170000076293945,18.479999542236328,0],["1996-10-31",18.139999389648438,18.329999923706055,17.81999969482422,18.110000610351562,0],["1996-11-01",17.290000915527344,18.299999237060547,17.260000228881836,17.889999389648438,0],["1996-11-04",18.329999923706055,18.610000610351562,18.030000686645508,18.040000915527344,0],["1996-11-05",17.31999969482422,17.670000076293945,16.969999313354492,17.649999618530273,0],["1996-11-06",16.739999771118164,17.329999923706055,16.049999237060547,16.969999313354492,0],["1996-11-07",16.84000015258789,17.520000457763672,16.65999984741211,17.209999084472656,0],["1996-11-08",16.520000457763672,16.549999237060547,15.619999885559082,15.779999732971191,0],["1996-11-11",14.729999542236328,14.729999542236328,13.880000114440918,14.039999961853027,0],["1996-11-12",15.890000343322754,16.139999389648438,15.220000267028809,15.359999656677246,0],["1996-11-13",14.9399995803833,15.40999984741211,14.699999809265137,14.890000343322754,0],["1996-11-14",14.619999885559082,14.619999885559082,13.630000114440918,13.789999961853027,0],["1996-11-15",13.609999656677246,14.880000114440918,13.449999809265137,14.359999656677246,0],["1996-11-18",14.710000038146973,15.479999542236328,14.710000038146973,15.119999885559082,0],["1996-11-19",15.039999961853027,15.609999656677246,14.960000038146973,15.229999542236328,0],["1996-11-20",15.390000343322754,16.100000381469727,15.229999542236328,15.9399995803833,0],["1996-11-21",16.079999923706055,16.530000686645508,15.770000457763672,15.770000457763672,0],["1996-11-22",15.0600004196167,15.239999771118164,14.680000305175781,14.920000076293945,0],["1996-11-25",15.470000267028809,16.030000686645508,15.170000076293945,15.90999984741211,0],["1996-11-26",16.670000076293945,17.670000076293945,16.549999237060547,16.969999313354492,0],["1996-11-27",17.0,17.219999313354492,16.860000610351562,16.959999084472656,0],["1996-11-29",16.760000228881836,18.260000228881836,16.68000030517578,17.139999389648438,0],["1996-12-02",18.65999984741211,18.729999542236328,17.93000030517578,17.93000030517578,0],["1996-12-03",17.700000762939453,18.81999969482422,17.59000015258789,18.68000030517578,0],["1996-12-04",18.760000228881836,18.920000076293945,17.90999984741211,17.93000030517578,0],["1996-12-05",17.59000015258789,18.520000457763672,17.3799991607666,18.139999389648438,0],["1996-12-06",20.360000610351562,21.8799991607666,18.440000534057617,18.81999969482422,0],["1996-12-09",18.5,18.520000457763672,17.75,17.75,0],["1996-12-10",17.360000610351562,17.90999984741211,17.190000534057617,17.8799991607666,0],["1996-12-11",18.610000610351562,20.43000030517578,18.610000610351562,19.68000030517578,0],["1996-12-12",18.690000534057617,20.450000762939453,18.65999984741211,20.450000762939453,0],["1996-12-13",20.850000381469727,21.31999969482422,19.809999465942383,21.09000015258789,0],["1996-12-16",21.040000915527344,22.040000915527344,20.729999542236328,21.989999771118164,0],["1996-12-17",21.989999771118164,22.1299991607666,20.399999618530273,20.770000457763672,0],["1996-12-18",20.06999969482422,20.079999923706055,18.940000534057617,19.420000076293945,0],["1996-12-19",18.940000534057617,18.969999313354492,18.459999084472656,18.770000457763672,0],["1996-12-20",16.84000015258789,19.719999313354492,16.829999923706055,18.850000381469727,0],["1996-12-23",19.270000457763672,19.670000076293945,18.989999771118164,19.5,0],["1996-12-24",19.219999313354492,19.219999313354492,18.68000030517578,18.68000030517578,0],["1996-12-26",18.329999923706055,18.709999084472656,18.190000534057617,18.59000015258789,0],["1996-12-27",18.670000076293945,19.1299991607666,18.670000076293945,19.1299991607666,0],["1996-12-30",19.700000762939453,19.719999313354492,19.229999542236328,19.510000228881836,0],["1996-12-31",19.860000610351562,20.920000076293945,19.799999237060547,20.920000076293945,0],["1997-01-02",21.540000915527344,22.799999237060547,21.100000381469727,21.139999389648438,0],["1997-01-03",19.81999969482422,19.920000076293945,19.040000915527344,19.1299991607666,0],["1997-01-06",19.84000015258789,20.440000534057617,19.420000076293945,19.889999389648438,0],["1997-01-07",20.459999084472656,20.709999084472656,19.309999465942383,19.350000381469727,0],["1997-01-08",18.600000381469727,20.530000686645508,18.600000381469727,20.239999771118164,0],["1997-01-09",19.989999771118164,21.100000381469727,19.8700008392334,20.90999984741211,0],["1997-01-10",20.75,20.81999969482422,19.510000228881836,19.6299991607666,0],["1997-01-13",19.469999313354492,20.229999542236328,19.280000686645508,19.84000015258789,0],["1997-01-14",20.100000381469727,20.100000381469727,18.829999923706055,19.270000457763672,0],["1997-01-15",19.389999389648438,19.739999771118164,19.139999389648438,19.399999618530273,0],["1997-01-16",19.59000015258789,20.06999969482422,19.219999313354492,19.610000610351562,0],["1997-01-17",19.780000686645508,19.81999969482422,18.600000381469727,18.6299991607666,0],["1997-01-20",19.18000030517578,19.18000030517578,18.40999984741211,18.600000381469727,0],["1997-01-21",18.690000534057617,18.700000762939453,17.799999237060547,17.809999465942383,0],["1997-01-22",18.020000457763672,18.020000457763672,17.06999969482422,17.09000015258789,0],["1997-01-23",16.670000076293945,18.59000015258789,16.360000610351562,18.469999313354492,0],["1997-01-24",18.450000762939453,20.06999969482422,18.350000381469727,19.329999923706055,0],["1997-01-27",20.170000076293945,20.520000457763672,19.760000228881836,20.15999984741211,0],["1997-01-28",19.959999084472656,21.059999465942383,19.40999984741211,20.739999771118164,0],["1997-01-29",20.600000381469727,20.690000534057617,20.219999313354492,20.229999542236328,0],["1997-01-30",19.809999465942383,20.079999923706055,19.469999313354492,19.469999313354492,0],["1997-01-31",19.469999313354492,19.469999313354492,19.469999313354492,19.469999313354492,0],["1997-02-03",19.889999389648438,20.06999969482422,19.559999465942383,19.579999923706055,0],["1997-02-04",19.59000015258789,19.690000534057617,19.43000030517578,19.43000030517578,0],["1997-02-05",19.549999237060547,21.389999389648438,19.5,21.059999465942383,0],["1997-02-06",20.579999923706055,20.68000030517578,20.040000915527344,20.15999984741211,0],["1997-02-07",18.81999969482422,19.8799991607666,18.709999084472656,18.899999618530273,0],["1997-02-10",19.649999618530273,21.1299991607666,19.649999618530273,20.649999618530273,0],["1997-02-11",20.309999465942383,20.719999313354492,19.969999313354492,19.969999313354492,0],["1997-02-12",19.56999969482422,19.889999389648438,19.420000076293945,19.479999542236328,0],["1997-02-13",19.299999237060547,19.729999542236328,19.100000381469727,19.229999542236328,0],["1997-02-14",19.209999084472656,19.360000610351562,19.0,19.18000030517578,0],["1997-02-18",19.760000228881836,20.059999465942383,19.649999618530273,19.700000762939453,0],["1997-02-19",19.940000534057617,20.649999618530273,19.81999969482422,20.610000610351562,0],["1997-02-20",20.93000030517578,21.540000915527344,20.690000534057617,21.40999984741211,0],["1997-02-21",21.290000915527344,21.40999984741211,20.489999771118164,20.549999237060547,0],["1997-02-24",20.940000534057617,20.959999084472656,19.84000015258789,19.84000015258789,0],["1997-02-25",20.110000610351562,20.200000762939453,19.899999618530273,19.979999542236328,0],["1997-02-26",19.399999618530273,21.25,19.399999618530273,20.739999771118164,0],["1997-02-27",20.43000030517578,21.31999969482422,20.40999984741211,21.079999923706055,0],["1997-02-28",21.549999237060547,21.549999237060547,20.760000228881836,21.100000381469727,0],["1997-03-03",21.889999389648438,21.889999389648438,20.8799991607666,20.889999389648438,0],["1997-03-04",20.75,20.829999923706055,20.270000457763672,20.6200008392334,0],["1997-03-05",20.010000228881836,20.079999923706055,19.40999984741211,19.489999771118164,0],["1997-03-06",19.479999542236328,20.510000228881836,19.469999313354492,20.479999542236328,0],["1997-03-07",19.520000457763672,19.549999237060547,19.209999084472656,19.31999969482422,0],["1997-03-10",20.139999389648438,20.139999389648438,18.979999542236328,19.0,0],["1997-03-11",19.239999771118164,19.459999084472656,19.139999389648438,19.25,0],["1997-03-12",18.719999313354492,19.809999465942383,18.709999084472656,19.610000610351562,0],["1997-03-13",19.31999969482422,20.489999771118164,19.239999771118164,19.790000915527344,0],["1997-03-14",19.860000610351562,19.950000762939453,19.579999923706055,19.809999465942383,0],["1997-03-17",21.18000030517578,21.90999984741211,20.920000076293945,20.950000762939453,0],["1997-03-18",20.850000381469727,21.559999465942383,20.770000457763672,21.260000228881836,0],["1997-03-19",21.68000030517578,21.950000762939453,21.290000915527344,21.739999771118164,0],["1997-03-20",21.520000457763672,21.90999984741211,21.020000457763672,21.219999313354492,0],["1997-03-21",17.540000915527344,20.670000076293945,17.440000534057617,19.690000534057617,0],["1997-03-24",20.0,20.719999313354492,19.950000762939453,20.059999465942383,0],["1997-03-25",19.75,19.940000534057617,19.139999389648438,19.260000228881836,0],["1997-03-26",18.600000381469727,18.75,18.229999542236328,18.31999969482422,0],["1997-03-27",17.3799991607666,20.790000915527344,17.299999237060547,20.5,0],["1997-03-31",21.540000915527344,22.440000534057617,21.209999084472656,22.139999389648438,0],["1997-04-01",22.850000381469727,23.040000915527344,20.670000076293945,20.84000015258789,0],["1997-04-02",21.290000915527344,21.760000228881836,20.459999084472656,21.299999237060547,0],["1997-04-03",21.239999771118164,21.489999771118164,20.6200008392334,21.190000534057617,0],["1997-04-04",20.700000762939453,20.719999313354492,19.149999618530273,19.229999542236328,0],["1997-04-07",19.239999771118164,19.270000457763672,18.350000381469727,18.510000228881836,0],["1997-04-08",18.649999618530273,18.780000686645508,18.420000076293945,18.440000534057617,0],["1997-04-09",18.09000015258789,18.899999618530273,18.059999465942383,18.559999465942383,0],["1997-04-10",18.6200008392334,19.020000457763672,18.6200008392334,19.010000228881836,0],["1997-04-11",19.510000228881836,20.020000457763672,19.270000457763672,19.760000228881836,0],["1997-04-14",19.81999969482422,20.1299991607666,19.09000015258789,19.09000015258789,0],["1997-04-15",19.020000457763672,19.020000457763672,18.0,18.25,0],["1997-04-16",18.43000030517578,18.510000228881836,17.56999969482422,17.639999389648438,0],["1997-04-17",18.3799991607666,18.770000457763672,18.1200008392334,18.709999084472656,0],["1997-04-18",18.139999389648438,19.139999389648438,18.1299991607666,18.75,0],["1997-04-21",19.219999313354492,20.459999084472656,19.18000030517578,20.100000381469727,0],["1997-04-22",19.8799991607666,20.0,19.059999465942383,19.520000457763672,0],["1997-04-23",19.84000015258789,20.549999237060547,19.81999969482422,20.479999542236328,0],["1997-04-24",20.260000228881836,20.989999771118164,20.149999618530273,20.829999923706055,0],["1997-04-25",21.25,21.469999313354492,20.8799991607666,21.149999618530273,0],["1997-04-28",22.209999084472656,22.260000228881836,21.040000915527344,21.34000015258789,0],["1997-04-29",20.639999389648438,20.65999984741211,19.459999084472656,19.809999465942383,0],["1997-04-30",20.0,20.290000915527344,19.200000762939453,20.059999465942383,0],["1997-05-01",20.18000030517578,20.8799991607666,19.8700008392334,19.8700008392334,0],["1997-05-02",18.8799991607666,18.8799991607666,17.280000686645508,17.510000228881836,0],["1997-05-05",18.489999771118164,20.1299991607666,18.3700008392334,20.1299991607666,0],["1997-05-06",21.3700008392334,22.260000228881836,20.829999923706055,20.850000381469727,0],["1997-05-07",21.190000534057617,21.530000686645508,20.6299991607666,21.34000015258789,0],["1997-05-08",21.399999618530273,21.479999542236328,20.350000381469727,21.260000228881836,0],["1997-05-09",21.489999771118164,21.5,20.010000228881836,20.110000610351562,0],["1997-05-12",20.440000534057617,20.850000381469727,20.06999969482422,20.25,0],["1997-05-13",20.530000686645508,21.020000457763672,20.530000686645508,20.809999465942383,0],["1997-05-14",20.479999542236328,21.31999969482422,20.479999542236328,21.09000015258789,0],["1997-05-15",21.139999389648438,21.139999389648438,19.8700008392334,19.90999984741211,0],["1997-05-16",18.729999542236328,21.81999969482422,18.579999923706055,21.56999969482422,0],["1997-05-19",21.8799991607666,21.950000762939453,21.260000228881836,21.479999542236328,0],["1997-05-20",21.489999771118164,21.719999313354492,19.1299991607666,19.260000228881836,0],["1997-05-21",19.190000534057617,19.6200008392334,18.81999969482422,19.280000686645508,0],["1997-05-22",19.010000228881836,19.239999771118164,18.68000030517578,18.770000457763672,0],["1997-05-23",18.459999084472656,18.520000457763672,18.010000228881836,18.079999923706055,0],["1997-05-27",19.260000228881836,19.920000076293945,19.1200008392334,19.360000610351562,0],["1997-05-28",19.389999389648438,19.579999923706055,19.219999313354492,19.280000686645508,0],["1997-05-29",19.100000381469727,19.770000457763672,18.81999969482422,19.020000457763672,0],["1997-05-30",19.479999542236328,19.479999542236328,18.850000381469727,19.190000534057617,0],["1997-06-02",21.079999923706055,21.190000534057617,20.760000228881836,20.850000381469727,0],["1997-06-03",19.90999984741211,20.010000228881836,19.559999465942383,20.010000228881836,0],["1997-06-04",19.989999771118164,20.389999389648438,19.8799991607666,20.100000381469727,0],["1997-06-05",20.190000534057617,20.3700008392334,20.049999237060547,20.360000610351562,0],["1997-06-06",19.440000534057617,19.479999542236328,18.920000076293945,18.940000534057617,0],["1997-06-09",19.65999984741211,19.65999984741211,19.360000610351562,19.459999084472656,0],["1997-06-10",19.280000686645508,19.280000686645508,18.790000915527344,19.040000915527344,0],["1997-06-11",18.959999084472656,19.239999771118164,18.850000381469727,18.850000381469727,0],["1997-06-12",18.700000762939453,18.940000534057617,18.200000762939453,18.510000228881836,0],["1997-06-13",19.299999237060547,19.760000228881836,18.989999771118164,19.270000457763672,0],["1997-06-16",19.770000457763672,20.209999084472656,19.729999542236328,19.770000457763672,0],["1997-06-17",20.65999984741211,20.959999084472656,19.8700008392334,20.170000076293945,0],["1997-06-18",20.3799991607666,20.65999984741211,20.260000228881836,20.450000762939453,0],["1997-06-19",20.18000030517578,21.0,19.90999984741211,20.100000381469727,0],["1997-06-20",20.239999771118164,20.360000610351562,19.799999237060547,20.200000762939453,0],["1997-06-23",20.700000762939453,21.639999389648438,20.25,21.190000534057617,0],["1997-06-24",20.729999542236328,21.579999923706055,20.5,20.739999771118164,0],["1997-06-25",21.010000228881836,22.280000686645508,20.559999465942383,21.5,0],["1997-06-26",21.75,22.1299991607666,21.399999618530273,21.81999969482422,0],["1997-06-27",21.260000228881836,21.350000381469727,20.860000610351562,21.219999313354492,0],["1997-06-30",21.469999313354492,21.90999984741211,21.34000015258789,21.530000686645508,0],["1997-07-01",21.540000915527344,21.540000915527344,20.920000076293945,21.0,0],["1997-07-02",20.739999771118164,20.739999771118164,19.639999389648438,19.700000762939453,0],["1997-07-03",18.459999084472656,18.639999389648438,17.81999969482422,17.81999969482422,0],["1997-07-07",18.709999084472656,19.3799991607666,18.440000534057617,19.1299991607666,0],["1997-07-08",19.079999923706055,19.219999313354492,18.760000228881836,18.760000228881836,0],["1997-07-09",18.579999923706055,20.510000228881836,18.56999969482422,20.399999618530273,0],["1997-07-10",19.889999389648438,20.290000915527344,19.6200008392334,19.920000076293945,0],["1997-07-11",19.290000915527344,19.34000015258789,18.719999313354492,19.059999465942383,0],["1997-07-14",19.020000457763672,19.84000015258789,18.93000030517578,19.579999923706055,0],["1997-07-15",19.510000228881836,20.100000381469727,18.979999542236328,19.0,0],["1997-07-16",19.799999237060547,19.84000015258789,19.149999618530273,19.360000610351562,0],["1997-07-17",19.969999313354492,20.81999969482422,19.899999618530273,20.540000915527344,0],["1997-07-18",21.010000228881836,23.049999237060547,21.010000228881836,22.280000686645508,0],["1997-07-21",23.549999237060547,23.709999084472656,23.34000015258789,23.510000228881836,0],["1997-07-22",23.110000610351562,23.170000076293945,21.760000228881836,21.770000457763672,0],["1997-07-23",21.309999465942383,21.56999969482422,21.040000915527344,21.299999237060547,0],["1997-07-24",21.56999969482422,22.100000381469727,20.90999984741211,20.959999084472656,0],["1997-07-25",20.639999389648438,20.969999313354492,20.479999542236328,20.81999969482422,0],["1997-07-28",20.56999969482422,22.139999389648438,20.56999969482422,21.84000015258789,0],["1997-07-29",22.280000686645508,22.3700008392334,21.809999465942383,22.020000457763672,0],["1997-07-30",21.950000762939453,22.059999465942383,21.34000015258789,21.389999389648438,0],["1997-07-31",21.34000015258789,21.979999542236328,21.239999771118164,21.479999542236328,0],["1997-08-01",21.290000915527344,22.969999313354492,21.290000915527344,22.290000915527344,0],["1997-08-04",23.0,23.34000015258789,21.920000076293945,21.940000534057617,0],["1997-08-05",21.780000686645508,21.780000686645508,20.639999389648438,20.639999389648438,0],["1997-08-06",20.8700008392334,20.889999389648438,19.959999084472656,20.049999237060547,0],["1997-08-07",19.540000915527344,19.979999542236328,19.329999923706055,19.770000457763672,0],["1997-08-08",21.3700008392334,23.229999542236328,21.030000686645508,22.459999084472656,0],["1997-08-11",22.860000610351562,23.579999923706055,22.59000015258789,22.770000457763672,0],["1997-08-12",22.1299991607666,23.899999618530273,22.030000686645508,23.75,0],["1997-08-13",23.579999923706055,25.469999313354492,23.520000457763672,24.520000457763672,0],["1997-08-14",23.700000762939453,23.8799991607666,23.110000610351562,23.110000610351562,0],["1997-08-15",23.200000762939453,25.049999237060547,22.90999984741211,24.450000762939453,0],["1997-08-18",26.110000610351562,26.309999465942383,24.3700008392334,24.3700008392334,0],["1997-08-19",23.309999465942383,23.309999465942383,22.610000610351562,22.639999389648438,0],["1997-08-20",22.56999969482422,22.6299991607666,21.030000686645508,21.09000015258789,0],["1997-08-21",21.350000381469727,24.079999923706055,21.329999923706055,23.829999923706055,0],["1997-08-22",25.299999237060547,26.239999771118164,24.670000076293945,24.739999771118164,0],["1997-08-25",24.459999084472656,24.459999084472656,23.6299991607666,24.100000381469727,0],["1997-08-26",24.399999618530273,24.90999984741211,24.200000762939453,24.729999542236328,0],["1997-08-27",25.059999465942383,25.3799991607666,24.18000030517578,24.260000228881836,0],["1997-08-28",24.790000915527344,25.530000686645508,23.790000915527344,24.510000228881836,0],["1997-08-29",24.520000457763672,25.059999465942383,24.40999984741211,24.760000228881836,0],["1997-09-02",25.850000381469727,25.90999984741211,24.459999084472656,24.530000686645508,0],["1997-09-03",24.40999984741211,24.959999084472656,24.40999984741211,24.950000762939453,0],["1997-09-04",25.010000228881836,25.600000381469727,24.75,25.270000457763672,0],["1997-09-05",24.170000076293945,24.860000610351562,23.950000762939453,24.309999465942383,0],["1997-09-08",24.5,24.540000915527344,23.969999313354492,24.399999618530273,0],["1997-09-09",24.760000228881836,24.770000457763672,23.530000686645508,23.889999389648438,0],["1997-09-10",24.200000762939453,24.639999389648438,24.09000015258789,24.639999389648438,0],["1997-09-11",25.530000686645508,27.329999923706055,25.469999313354492,25.989999771118164,0],["1997-09-12",25.600000381469727,26.360000610351562,24.940000534057617,25.170000076293945,0],["1997-09-15",25.770000457763672,26.149999618530273,25.100000381469727,25.739999771118164,0],["1997-09-16",24.770000457763672,25.100000381469727,23.610000610351562,23.770000457763672,0],["1997-09-17",23.8799991607666,24.799999237060547,23.690000534057617,24.100000381469727,0],["1997-09-18",23.760000228881836,23.8700008392334,22.760000228881836,23.479999542236328,0],["1997-09-19",22.510000228881836,23.059999465942383,21.670000076293945,22.739999771118164,0],["1997-09-22",22.8700008392334,22.8700008392334,21.989999771118164,22.079999923706055,0],["1997-09-23",22.18000030517578,22.6200008392334,21.940000534057617,22.0,0],["1997-09-24",22.1299991607666,23.8799991607666,21.43000030517578,22.639999389648438,0],["1997-09-25",22.600000381469727,23.329999923706055,22.459999084472656,22.959999084472656,0],["1997-09-26",21.959999084472656,22.670000076293945,21.81999969482422,22.260000228881836,0],["1997-09-29",23.209999084472656,23.229999542236328,22.149999618530273,22.229999542236328,0],["1997-09-30",22.31999969482422,22.90999984741211,22.049999237060547,22.90999984741211,0],["1997-10-01",22.950000762939453,22.989999771118164,22.270000457763672,22.31999969482422,0],["1997-10-02",22.549999237060547,22.729999542236328,22.260000228881836,22.270000457763672,0],["1997-10-03",20.809999465942383,22.170000076293945,20.75,21.540000915527344,0],["1997-10-06",21.979999542236328,22.229999542236328,21.59000015258789,21.610000610351562,0],["1997-10-07",21.350000381469727,21.649999618530273,20.270000457763672,20.290000915527344,0],["1997-10-08",20.389999389648438,21.90999984741211,20.389999389648438,20.770000457763672,0],["1997-10-09",23.350000381469727,23.5,22.049999237060547,22.309999465942383,0],["1997-10-10",20.290000915527344,20.540000915527344,19.75,19.75,0],["1997-10-13",19.81999969482422,20.700000762939453,19.780000686645508,20.260000228881836,0],["1997-10-14",19.860000610351562,20.969999313354492,19.850000381469727,19.989999771118164,0],["1997-10-15",19.610000610351562,21.010000228881836,19.280000686645508,20.049999237060547,0],["1997-10-16",19.739999771118164,21.049999237060547,19.489999771118164,20.530000686645508,0],["1997-10-17",20.31999969482422,22.850000381469727,20.09000015258789,21.690000534057617,0],["1997-10-20",21.399999618530273,21.459999084472656,20.670000076293945,20.719999313354492,0],["1997-10-21",20.200000762939453,20.209999084472656,19.479999542236328,19.530000686645508,0],["1997-10-22",19.559999465942383,20.170000076293945,19.559999465942383,19.860000610351562,0],["1997-10-23",22.549999237060547,24.110000610351562,21.65999984741211,22.989999771118164,0],["1997-10-24",20.93000030517578,23.489999771118164,20.8799991607666,23.170000076293945,0],["1997-10-27",24.90999984741211,32.63999938964844,24.770000457763672,31.1200008392334,0],["1997-10-28",45.689998626708984,48.63999938964844,30.690000534057617,31.219999313354492,0],["1997-10-29",29.31999969482422,34.43000030517578,28.829999923706055,33.75,0],["1997-10-30",36.709999084472656,38.560001373291016,35.84000015258789,38.20000076293945,0],["1997-10-31",35.08000183105469,37.25,35.02000045776367,35.09000015258789,0],["1997-11-03",32.18000030517578,32.66999816894531,31.899999618530273,32.09000015258789,0],["1997-11-04",31.440000534057617,33.279998779296875,31.229999542236328,32.2400016784668,0],["1997-11-05",32.310001373291016,32.65999984741211,31.18000030517578,32.18000030517578,0],["1997-11-06",33.060001373291016,33.45000076293945,32.33000183105469,32.56999969482422,0],["1997-11-07",36.20000076293945,38.220001220703125,34.77000045776367,36.27000045776367,0],["1997-11-10",35.209999084472656,36.7599983215332,35.040000915527344,36.630001068115234,0],["1997-11-11",36.91999816894531,36.91999816894531,36.29999923706055,36.380001068115234,0],["1997-11-12",37.81999969482422,37.86000061035156,35.72999954223633,37.84000015258789,0],["1997-11-13",37.2400016784668,38.459999084472656,36.43000030517578,36.63999938964844,0],["1997-11-14",36.189998626708984,36.29999923706055,33.540000915527344,33.65999984741211,0],["1997-11-17",32.560001373291016,32.619998931884766,31.1299991607666,31.579999923706055,0],["1997-11-18",31.329999923706055,32.34000015258789,31.0,31.549999237060547,0],["1997-11-19",31.1200008392334,31.270000457763672,29.84000015258789,29.93000030517578,0],["1997-11-20",28.729999542236328,28.809999465942383,27.170000076293945,27.31999969482422,0],["1997-11-21",26.68000030517578,27.670000076293945,26.420000076293945,26.649999618530273,0],["1997-11-24",28.90999984741211,30.1200008392334,28.579999923706055,29.799999237060547,0],["1997-11-25",28.940000534057617,30.31999969482422,28.889999389648438,28.950000762939453,0],["1997-11-26",28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0],["1997-11-28",28.040000915527344,28.270000457763672,27.030000686645508,27.43000030517578,0],["1997-12-01",27.860000610351562,27.860000610351562,25.969999313354492,26.010000228881836,0],["1997-12-02",25.690000534057617,26.059999465942383,25.510000228881836,25.65999984741211,0],["1997-12-03",25.209999084472656,25.549999237060547,23.459999084472656,23.920000076293945,0],["1997-12-04",22.799999237060547,24.059999465942383,22.639999389648438,23.84000015258789,0],["1997-12-05",22.34000015258789,23.049999237060547,20.40999984741211,22.649999618530273,0],["1997-12-08",22.8799991607666,23.530000686645508,22.8799991607666,23.219999313354492,0],["1997-12-09",23.450000762939453,23.790000915527344,23.100000381469727,23.360000610351562,0],["1997-12-10",23.059999465942383,25.219999313354492,22.8799991607666,24.549999237060547,0],["1997-12-11",26.81999969482422,28.010000228881836,26.559999465942383,27.6299991607666,0],["1997-12-12",26.549999237060547,27.920000076293945,26.489999771118164,27.920000076293945,0],["1997-12-15",28.18000030517578,28.809999465942383,27.31999969482422,27.3700008392334,0],["1997-12-16",26.030000686645508,26.510000228881836,25.479999542236328,26.110000610351562,0],["1997-12-17",25.56999969482422,26.790000915527344,25.40999984741211,26.329999923706055,0],["1997-12-18",26.209999084472656,27.6299991607666,26.110000610351562,27.190000534057617,0],["1997-12-19",29.229999542236328,33.08000183105469,29.110000610351562,29.18000030517578,0],["1997-12-22",28.829999923706055,29.420000076293945,28.559999465942383,28.559999465942383,0],["1997-12-23",28.690000534057617,29.860000610351562,28.209999084472656,29.860000610351562,0],["1997-12-24",29.940000534057617,30.829999923706055,29.520000457763672,30.270000457763672,0],["1997-12-26",29.389999389648438,30.040000915527344,29.260000228881836,29.270000457763672,0],["1997-12-29",28.709999084472656,28.770000457763672,26.790000915527344,26.790000915527344,0],["1997-12-30",26.270000457763672,26.280000686645508,24.350000381469727,24.3799991607666,0],["1997-12-31",24.209999084472656,24.520000457763672,23.59000015258789,24.010000228881836,0],["1998-01-02",24.34000015258789,24.93000030517578,23.420000076293945,23.420000076293945,0],["1998-01-05",24.110000610351562,25.020000457763672,23.020000457763672,24.360000610351562,0],["1998-01-06",25.200000762939453,25.969999313354492,24.8700008392334,25.65999984741211,0],["1998-01-07",26.149999618530273,27.43000030517578,25.06999969482422,25.06999969482422,0],["1998-01-08",26.239999771118164,26.700000762939453,25.6200008392334,26.010000228881836,0],["1998-01-09",25.790000915527344,29.350000381469727,25.690000534057617,28.690000534057617,0],["1998-01-12",28.690000534057617,31.079999923706055,28.020000457763672,28.020000457763672,0],["1998-01-13",26.700000762939453,26.790000915527344,25.1200008392334,25.170000076293945,0],["1998-01-14",25.040000915527344,25.040000915527344,23.6200008392334,23.75,0],["1998-01-15",23.920000076293945,24.399999618530273,23.329999923706055,23.450000762939453,0],["1998-01-16",21.450000762939453,22.360000610351562,20.549999237060547,21.649999618530273,0],["1998-01-20",22.209999084472656,23.139999389648438,21.649999618530273,21.649999618530273,0],["1998-01-21",22.75,23.59000015258789,22.3799991607666,22.530000686645508,0],["1998-01-22",23.219999313354492,23.690000534057617,22.969999313354492,23.15999984741211,0],["1998-01-23",22.719999313354492,24.40999984741211,22.700000762939453,23.31999969482422,0],["1998-01-26",23.739999771118164,24.43000030517578,23.469999313354492,23.969999313354492,0],["1998-01-27",23.15999984741211,23.170000076293945,22.0,22.270000457763672,0],["1998-01-28",21.8799991607666,22.399999618530273,21.530000686645508,22.059999465942383,0],["1998-01-29",21.969999313354492,21.969999313354492,21.079999923706055,21.649999618530273,0],["1998-01-30",21.670000076293945,21.780000686645508,21.049999237060547,21.469999313354492,0],["1998-02-02",21.31999969482422,21.559999465942383,21.229999542236328,21.360000610351562,0],["1998-02-03",21.309999465942383,21.479999542236328,20.670000076293945,20.670000076293945,0],["1998-02-04",21.0,21.170000076293945,20.309999465942383,20.549999237060547,0],["1998-02-05",19.18000030517578,21.450000762939453,19.18000030517578,21.290000915527344,0],["1998-02-06",20.969999313354492,21.25,20.479999542236328,20.510000228881836,0],["1998-02-09",21.229999542236328,21.899999618530273,21.200000762939453,21.549999237060547,0],["1998-02-10",21.209999084472656,21.270000457763672,20.360000610351562,20.65999984741211,0],["1998-02-11",21.040000915527344,21.040000915527344,20.360000610351562,20.3799991607666,0],["1998-02-12",20.6200008392334,21.219999313354492,19.65999984741211,19.729999542236328,0],["1998-02-13",20.479999542236328,20.520000457763672,19.729999542236328,19.84000015258789,0],["1998-02-17",20.43000030517578,21.0,20.229999542236328,20.760000228881836,0],["1998-02-18",20.239999771118164,20.3799991607666,19.65999984741211,19.65999984741211,0],["1998-02-19",19.889999389648438,20.190000534057617,19.719999313354492,19.8799991607666,0],["1998-02-20",19.559999465942383,19.8700008392334,18.969999313354492,19.0,0],["1998-02-23",19.139999389648438,19.719999313354492,18.969999313354492,18.989999771118164,0],["1998-02-24",19.1299991607666,19.690000534057617,18.770000457763672,19.350000381469727,0],["1998-02-25",19.010000228881836,19.290000915527344,18.389999389648438,18.6200008392334,0],["1998-02-26",18.959999084472656,19.020000457763672,18.530000686645508,18.6299991607666,0],["1998-02-27",18.65999984741211,18.940000534057617,18.389999389648438,18.549999237060547,0],["1998-03-02",18.969999313354492,19.3799991607666,18.799999237060547,19.190000534057617,0],["1998-03-03",19.43000030517578,19.579999923706055,19.040000915527344,19.040000915527344,0],["1998-03-04",19.270000457763672,19.829999923706055,19.270000457763672,19.579999923706055,0],["1998-03-05",20.8700008392334,21.059999465942383,20.260000228881836,20.93000030517578,0],["1998-03-06",19.969999313354492,19.969999313354492,19.1299991607666,19.139999389648438,0],["1998-03-09",20.200000762939453,20.450000762939453,19.719999313354492,20.229999542236328,0],["1998-03-10",19.899999618530273,20.010000228881836,19.389999389648438,19.43000030517578,0],["1998-03-11",19.40999984741211,19.559999465942383,18.760000228881836,18.889999389648438,0],["1998-03-12",18.760000228881836,19.209999084472656,18.040000915527344,18.25,0],["1998-03-13",17.690000534057617,19.43000030517578,17.579999923706055,18.709999084472656,0],["1998-03-16",19.270000457763672,19.34000015258789,18.459999084472656,18.510000228881836,0],["1998-03-17",18.420000076293945,19.040000915527344,18.25,18.65999984741211,0],["1998-03-18",18.709999084472656,19.059999465942383,18.110000610351562,18.290000915527344,0],["1998-03-19",17.899999618530273,18.530000686645508,17.700000762939453,17.760000228881836,0],["1998-03-20",17.610000610351562,18.84000015258789,17.600000381469727,18.690000534057617,0],["1998-03-23",19.649999618530273,20.18000030517578,19.549999237060547,19.979999542236328,0],["1998-03-24",20.110000610351562,20.649999618530273,19.8700008392334,20.510000228881836,0],["1998-03-25",20.59000015258789,23.549999237060547,20.59000015258789,22.540000915527344,0],["1998-03-26",23.020000457763672,23.540000915527344,22.280000686645508,22.809999465942383,0],["1998-03-27",22.440000534057617,24.229999542236328,22.40999984741211,23.469999313354492,0],["1998-03-30",24.31999969482422,24.920000076293945,24.18000030517578,24.65999984741211,0],["1998-03-31",24.229999542236328,24.350000381469727,23.40999984741211,24.219999313354492,0],["1998-04-01",24.850000381469727,24.969999313354492,23.290000915527344,23.3700008392334,0],["1998-04-02",23.06999969482422,23.06999969482422,21.809999465942383,21.979999542236328,0],["1998-04-03",21.940000534057617,22.25,21.459999084472656,21.81999969482422,0],["1998-04-06",21.84000015258789,22.639999389648438,21.84000015258789,22.469999313354492,0],["1998-04-07",23.309999465942383,24.299999237060547,23.139999389648438,23.65999984741211,0],["1998-04-08",23.010000228881836,23.5,22.719999313354492,23.170000076293945,0],["1998-04-09",21.389999389648438,22.389999389648438,21.25,21.510000228881836,0],["1998-04-13",22.989999771118164,23.56999969482422,22.770000457763672,22.770000457763672,0],["1998-04-14",23.3700008392334,23.940000534057617,21.610000610351562,21.610000610351562,0],["1998-04-15",21.459999084472656,21.709999084472656,20.780000686645508,20.889999389648438,0],["1998-04-16",21.440000534057617,22.360000610351562,21.440000534057617,22.059999465942383,0],["1998-04-17",22.31999969482422,22.31999969482422,20.690000534057617,20.760000228881836,0],["1998-04-20",21.219999313354492,21.25,20.3799991607666,20.389999389648438,0],["1998-04-21",20.510000228881836,20.540000915527344,19.639999389648438,19.90999984741211,0],["1998-04-22",19.739999771118164,19.829999923706055,19.25,19.440000534057617,0],["1998-04-23",20.399999618530273,20.770000457763672,19.43000030517578,20.600000381469727,0],["1998-04-24",20.280000686645508,22.420000076293945,20.149999618530273,21.969999313354492,0],["1998-04-27",24.950000762939453,27.469999313354492,24.950000762939453,26.09000015258789,0],["1998-04-28",24.040000915527344,24.8799991607666,23.690000534057617,24.170000076293945,0],["1998-04-29",23.360000610351562,23.690000534057617,22.540000915527344,22.780000686645508,0],["1998-04-30",21.15999984741211,21.3700008392334,20.510000228881836,21.18000030517578,0],["1998-05-01",20.719999313354492,20.920000076293945,19.299999237060547,19.34000015258789,0],["1998-05-04",19.56999969482422,20.559999465942383,19.489999771118164,20.31999969482422,0],["1998-05-05",20.940000534057617,21.729999542236328,20.729999542236328,21.459999084472656,0],["1998-05-06",21.899999618530273,22.889999389648438,21.84000015258789,22.790000915527344,0],["1998-05-07",23.649999618530273,23.899999618530273,22.93000030517578,23.389999389648438,0],["1998-05-08",20.940000534057617,21.100000381469727,20.18000030517578,20.56999969482422,0],["1998-05-11",20.079999923706055,21.399999618530273,19.670000076293945,21.049999237060547,0],["1998-05-12",21.229999542236328,21.700000762939453,20.709999084472656,20.979999542236328,0],["1998-05-13",20.290000915527344,20.719999313354492,20.219999313354492,20.440000534057617,0],["1998-05-14",19.899999618530273,20.829999923706055,19.6299991607666,19.639999389648438,0],["1998-05-15",19.610000610351562,21.049999237060547,19.329999923706055,20.440000534057617,0],["1998-05-18",20.84000015258789,22.209999084472656,20.799999237060547,21.690000534057617,0],["1998-05-19",20.739999771118164,21.1299991607666,20.110000610351562,20.389999389648438,0],["1998-05-20",19.65999984741211,20.34000015258789,19.549999237060547,19.889999389648438,0],["1998-05-21",19.700000762939453,19.950000762939453,19.219999313354492,19.3799991607666,0],["1998-05-22",18.65999984741211,19.549999237060547,18.600000381469727,18.989999771118164,0],["1998-05-26",19.65999984741211,22.06999969482422,19.6299991607666,22.06999969482422,0],["1998-05-27",24.329999923706055,25.100000381469727,22.59000015258789,22.59000015258789,0],["1998-05-28",21.790000915527344,21.920000076293945,20.510000228881836,20.739999771118164,0],["1998-05-29",19.93000030517578,21.530000686645508,19.93000030517578,21.31999969482422,0],["1998-06-01",22.709999084472656,23.31999969482422,22.149999618530273,22.829999923706055,0],["1998-06-02",22.219999313354492,22.65999984741211,21.68000030517578,22.0,0],["1998-06-03",21.100000381469727,22.889999389648438,21.040000915527344,22.850000381469727,0],["1998-06-04",22.81999969482422,23.149999618530273,21.110000610351562,21.219999313354492,0],["1998-06-05",20.479999542236328,20.520000457763672,19.770000457763672,19.780000686645508,0],["1998-06-08",19.020000457763672,20.860000610351562,18.969999313354492,20.579999923706055,0],["1998-06-09",20.450000762939453,21.049999237060547,20.34000015258789,20.520000457763672,0],["1998-06-10",21.260000228881836,21.93000030517578,20.420000076293945,21.479999542236328,0],["1998-06-11",21.8700008392334,23.649999618530273,21.8700008392334,23.56999969482422,0],["1998-06-12",23.56999969482422,25.049999237060547,22.729999542236328,22.780000686645508,0],["1998-06-15",24.770000457763672,26.030000686645508,23.889999389648438,25.940000534057617,0],["1998-06-16",26.489999771118164,26.489999771118164,24.799999237060547,24.799999237060547,0],["1998-06-17",23.3799991607666,23.510000228881836,22.270000457763672,22.889999389648438,0],["1998-06-18",22.8700008392334,23.059999465942383,22.34000015258789,22.399999618530273,0],["1998-06-19",21.479999542236328,22.1200008392334,21.309999465942383,21.920000076293945,0],["1998-06-22",22.959999084472656,23.079999923706055,21.59000015258789,21.940000534057617,0],["1998-06-23",21.18000030517578,21.18000030517578,20.139999389648438,20.170000076293945,0],["1998-06-24",20.18000030517578,20.549999237060547,19.459999084472656,20.020000457763672,0],["1998-06-25",19.5,20.31999969482422,19.360000610351562,20.25,0],["1998-06-26",19.84000015258789,19.950000762939453,19.18000030517578,19.360000610351562,0],["1998-06-29",19.389999389648438,19.579999923706055,18.93000030517578,19.56999969482422,0],["1998-06-30",19.850000381469727,19.8799991607666,19.1200008392334,19.709999084472656,0],["1998-07-01",18.989999771118164,19.350000381469727,18.0,18.0,0],["1998-07-02",18.489999771118164,18.68000030517578,17.6299991607666,17.670000076293945,0],["1998-07-06",19.059999465942383,19.18000030517578,18.59000015258789,18.6299991607666,0],["1998-07-07",18.399999618530273,18.850000381469727,18.309999465942383,18.6200008392334,0],["1998-07-08",18.239999771118164,18.31999969482422,17.520000457763672,17.81999969482422,0],["1998-07-09",18.049999237060547,18.489999771118164,17.780000686645508,18.15999984741211,0],["1998-07-10",17.860000610351562,18.540000915527344,17.579999923706055,17.920000076293945,0],["1998-07-13",18.360000610351562,18.510000228881836,18.09000015258789,18.260000228881836,0],["1998-07-14",18.31999969482422,18.31999969482422,17.600000381469727,17.8799991607666,0],["1998-07-15",17.8799991607666,18.649999618530273,17.649999618530273,17.889999389648438,0],["1998-07-16",17.559999465942383,18.06999969482422,16.860000610351562,16.969999313354492,0],["1998-07-17",16.420000076293945,16.5,16.100000381469727,16.229999542236328,0],["1998-07-20",17.729999542236328,17.729999542236328,16.809999465942383,17.34000015258789,0],["1998-07-21",17.450000762939453,20.350000381469727,17.450000762939453,20.100000381469727,0],["1998-07-22",20.530000686645508,21.299999237060547,20.15999984741211,20.31999969482422,0],["1998-07-23",20.540000915527344,24.079999923706055,20.309999465942383,23.010000228881836,0],["1998-07-24",22.540000915527344,24.540000915527344,22.540000915527344,23.010000228881836,0],["1998-07-27",24.43000030517578,24.690000534057617,23.1299991607666,23.1299991607666,0],["1998-07-28",23.690000534057617,26.68000030517578,23.43000030517578,25.25,0],["1998-07-29",23.290000915527344,25.149999618530273,23.290000915527344,24.790000915527344,0],["1998-07-30",23.809999465942383,23.809999465942383,22.65999984741211,22.65999984741211,0],["1998-07-31",22.290000915527344,25.1200008392334,22.110000610351562,24.799999237060547,0],["1998-08-03",26.149999618530273,26.309999465942383,25.3799991607666,25.979999542236328,0],["1998-08-04",25.56999969482422,31.059999465942383,25.56999969482422,31.059999465942383,0],["1998-08-05",31.780000686645508,32.59000015258789,28.729999542236328,29.829999923706055,0],["1998-08-06",29.450000762939453,29.93000030517578,28.059999465942383,28.200000762939453,0],["1998-08-07",27.65999984741211,27.65999984741211,25.350000381469727,27.020000457763672,0],["1998-08-10",28.049999237060547,29.1299991607666,27.989999771118164,28.75,0],["1998-08-11",32.540000915527344,33.66999816894531,31.90999984741211,31.90999984741211,0],["1998-08-12",29.40999984741211,29.75,28.510000228881836,28.549999237060547,0],["1998-08-13",28.200000762939453,29.979999542236328,28.170000076293945,29.920000076293945,0],["1998-08-14",29.860000610351562,34.61000061035156,29.84000015258789,34.34000015258789,0],["1998-08-17",34.77000045776367,34.77000045776367,31.860000610351562,31.860000610351562,0],["1998-08-18",30.65999984741211,30.809999465942383,28.360000610351562,28.399999618530273,0],["1998-08-19",27.559999465942383,29.260000228881836,27.350000381469727,28.690000534057617,0],["1998-08-20",29.270000457763672,30.540000915527344,29.239999771118164,30.0,0],["1998-08-21",32.59000015258789,36.93000030517578,32.59000015258789,33.13999938964844,0],["1998-08-24",31.690000534057617,32.58000183105469,31.299999237060547,31.799999237060547,0],["1998-08-25",29.309999465942383,30.81999969482422,28.489999771118164,30.329999923706055,0],["1998-08-26",31.950000762939453,32.650001525878906,30.440000534057617,31.139999389648438,0],["1998-08-27",33.650001525878906,39.47999954223633,33.650001525878906,38.54999923706055,0],["1998-08-28",38.400001525878906,42.779998779296875,38.400001525878906,39.599998474121094,0],["1998-08-31",39.7400016784668,45.02000045776367,38.79999923706055,44.279998779296875,0],["1998-09-01",41.7400016784668,44.939998626708984,36.08000183105469,36.47999954223633,0],["1998-09-02",35.209999084472656,36.7599983215332,34.02000045776367,36.7599983215332,0],["1998-09-03",40.959999084472656,42.68000030517578,40.0099983215332,41.43000030517578,0],["1998-09-04",40.65999984741211,44.189998626708984,40.58000183105469,43.310001373291016,0],["1998-09-08",40.11000061035156,40.34000015258789,37.70000076293945,37.900001525878906,0],["1998-09-09",37.86000061035156,39.79999923706055,37.560001373291016,39.65999984741211,0],["1998-09-10",43.88999938964844,46.560001373291016,43.720001220703125,45.290000915527344,0],["1998-09-11",47.95000076293945,48.060001373291016,43.7400016784668,43.7400016784668,0],["1998-09-14",40.88999938964844,40.88999938964844,37.529998779296875,38.56999969482422,0],["1998-09-15",38.369998931884766,38.72999954223633,36.43000030517578,36.58000183105469,0],["1998-09-16",35.93000030517578,37.72999954223633,35.720001220703125,35.939998626708984,0],["1998-09-17",39.43000030517578,40.11000061035156,38.81999969482422,39.22999954223633,0],["1998-09-18",39.439998626708984,39.84000015258789,38.5099983215332,38.630001068115234,0],["1998-09-21",42.7400016784668,42.7400016784668,38.38999938964844,38.58000183105469,0],["1998-09-22",37.849998474121094,38.90999984741211,36.470001220703125,36.619998931884766,0],["1998-09-23",35.029998779296875,35.13999938964844,32.439998626708984,32.470001220703125,0],["1998-09-24",33.779998779296875,35.900001525878906,33.060001373291016,34.65999984741211,0],["1998-09-25",37.13999938964844,37.290000915527344,33.90999984741211,34.54999923706055,0],["1998-09-28",34.20000076293945,35.2400016784668,33.52000045776367,34.869998931884766,0],["1998-09-29",37.16999816894531,38.38999938964844,35.7400016784668,36.08000183105469,0],["1998-09-30",37.15999984741211,41.150001525878906,37.099998474121094,40.95000076293945,0],["1998-10-01",41.900001525878906,43.97999954223633,41.849998474121094,43.47999954223633,0],["1998-10-02",42.16999816894531,43.380001068115234,40.25,40.470001220703125,0],["1998-10-05",42.650001525878906,45.560001373291016,42.29999923706055,42.810001373291016,0],["1998-10-06",40.15999984741211,42.04999923706055,39.720001220703125,41.20000076293945,0],["1998-10-07",40.97999954223633,44.84000015258789,40.65999984741211,43.5099983215332,0],["1998-10-08",47.06999969482422,49.529998779296875,45.58000183105469,45.7400016784668,0],["1998-10-09",43.279998779296875,45.36000061035156,41.849998474121094,42.20000076293945,0],["1998-10-12",40.54999923706055,40.560001373291016,39.400001525878906,40.06999969482422,0],["1998-10-13",40.970001220703125,41.599998474121094,39.959999084472656,40.22999954223633,0],["1998-10-14",40.91999816894531,40.93000030517578,38.0099983215332,38.959999084472656,0],["1998-10-15",39.61000061035156,39.65999984741211,32.40999984741211,33.34000015258789,0],["1998-10-16",34.0099983215332,35.779998779296875,33.619998931884766,34.81999969482422,0],["1998-10-19",35.939998626708984,36.0099983215332,32.40999984741211,33.130001068115234,0],["1998-10-20",30.809999465942383,33.36000061035156,29.81999969482422,33.11000061035156,0],["1998-10-21",33.27000045776367,34.54999923706055,32.9900016784668,33.209999084472656,0],["1998-10-22",33.900001525878906,34.16999816894531,31.31999969482422,31.530000686645508,0],["1998-10-23",31.899999618530273,32.70000076293945,31.690000534057617,32.27000045776367,0],["1998-10-26",33.25,33.2599983215332,31.3799991607666,32.380001068115234,0],["1998-10-27",31.200000762939453,33.27000045776367,30.739999771118164,32.95000076293945,0],["1998-10-28",33.77000045776367,33.77000045776367,31.969999313354492,32.41999816894531,0],["1998-10-29",32.09000015258789,32.2599983215332,29.389999389648438,29.5,0],["1998-10-30",28.280000686645508,28.709999084472656,27.540000915527344,28.049999237060547,0],["1998-11-02",28.309999465942383,28.719999313354492,27.200000762939453,27.260000228881836,0],["1998-11-03",26.600000381469727,28.190000534057617,26.600000381469727,27.760000228881836,0],["1998-11-04",26.979999542236328,27.940000534057617,26.5,27.3700008392334,0],["1998-11-05",27.520000457763672,28.309999465942383,26.0,26.010000228881836,0],["1998-11-06",25.90999984741211,26.469999313354492,25.600000381469727,25.700000762939453,0],["1998-11-09",26.93000030517578,28.719999313354492,26.889999389648438,28.09000015258789,0],["1998-11-10",28.200000762939453,28.59000015258789,27.309999465942383,28.170000076293945,0],["1998-11-11",27.280000686645508,29.06999969482422,27.25,28.469999313354492,0],["1998-11-12",28.6299991607666,29.65999984741211,27.93000030517578,29.280000686645508,0],["1998-11-13",29.489999771118164,29.600000381469727,28.93000030517578,29.030000686645508,0],["1998-11-16",28.790000915527344,29.579999923706055,28.780000686645508,28.899999618530273,0],["1998-11-17",29.34000015258789,30.559999465942383,27.209999084472656,27.950000762939453,0],["1998-11-18",28.1299991607666,28.459999084472656,27.1299991607666,27.1299991607666,0],["1998-11-19",26.100000381469727,26.399999618530273,25.309999465942383,25.5,0],["1998-11-20",24.010000228881836,24.010000228881836,22.43000030517578,22.469999313354492,0],["1998-11-23",22.200000762939453,22.229999542236328,21.239999771118164,21.84000015258789,0],["1998-11-24",22.31999969482422,23.649999618530273,22.100000381469727,23.280000686645508,0],["1998-11-25",23.479999542236328,23.68000030517578,22.079999923706055,22.149999618530273,0],["1998-11-27",22.43000030517578,22.469999313354492,21.979999542236328,22.09000015258789,0],["1998-11-30",22.790000915527344,26.010000228881836,22.790000915527344,26.010000228881836,0],["1998-12-01",27.3799991607666,27.399999618530273,24.84000015258789,24.969999313354492,0],["1998-12-02",25.6299991607666,26.520000457763672,25.280000686645508,25.43000030517578,0],["1998-12-03",25.530000686645508,28.770000457763672,25.1299991607666,28.700000762939453,0],["1998-12-04",26.280000686645508,26.760000228881836,25.079999923706055,25.309999465942383,0],["1998-12-07",25.59000015258789,25.959999084472656,24.81999969482422,24.899999618530273,0],["1998-12-08",25.049999237060547,26.25,24.639999389648438,25.579999923706055,0],["1998-12-09",25.780000686645508,26.479999542236328,25.489999771118164,25.65999984741211,0],["1998-12-10",25.729999542236328,26.90999984741211,25.729999542236328,26.809999465942383,0],["1998-12-11",27.93000030517578,28.829999923706055,27.290000915527344,27.719999313354492,0],["1998-12-14",29.860000610351562,31.670000076293945,29.56999969482422,31.309999465942383,0],["1998-12-15",31.3799991607666,31.3799991607666,29.420000076293945,29.420000076293945,0],["1998-12-16",29.1299991607666,30.280000686645508,29.1299991607666,29.959999084472656,0],["1998-12-17",29.420000076293945,29.420000076293945,27.940000534057617,27.959999084472656,0],["1998-12-18",26.799999237060547,26.959999084472656,25.040000915527344,25.040000915527344,0],["1998-12-21",24.639999389648438,24.639999389648438,23.09000015258789,23.860000610351562,0],["1998-12-22",24.049999237060547,24.450000762939453,22.75,22.780000686645508,0],["1998-12-23",21.889999389648438,22.059999465942383,20.079999923706055,20.209999084472656,0],["1998-12-24",21.0,21.780000686645508,20.65999984741211,21.479999542236328,0],["1998-12-28",22.920000076293945,23.969999313354492,22.90999984741211,23.5,0],["1998-12-29",23.68000030517578,24.0,22.110000610351562,22.18000030517578,0],["1998-12-30",22.030000686645508,23.559999465942383,22.030000686645508,23.34000015258789,0],["1998-12-31",23.739999771118164,24.760000228881836,23.670000076293945,24.420000076293945,0],["1999-01-04",25.3799991607666,26.959999084472656,24.739999771118164,26.170000076293945,0],["1999-01-05",25.920000076293945,25.979999542236328,24.360000610351562,24.459999084472656,0],["1999-01-06",23.360000610351562,23.3799991607666,22.68000030517578,23.34000015258789,0],["1999-01-07",24.420000076293945,24.899999618530273,24.040000915527344,24.3700008392334,0],["1999-01-08",22.950000762939453,24.079999923706055,22.809999465942383,23.280000686645508,0],["1999-01-11",21.40999984741211,25.809999465942383,21.3799991607666,25.459999084472656,0],["1999-01-12",25.59000015258789,28.31999969482422,25.549999237060547,28.100000381469727,0],["1999-01-13",32.619998931884766,32.849998474121094,28.780000686645508,30.110000610351562,0],["1999-01-14",30.459999084472656,33.65999984741211,30.200000762939453,32.97999954223633,0],["1999-01-15",32.560001373291016,32.560001373291016,29.139999389648438,29.239999771118164,0],["1999-01-19",28.860000610351562,30.610000610351562,28.799999237060547,29.239999771118164,0],["1999-01-20",28.6200008392334,29.040000915527344,27.6200008392334,28.600000381469727,0],["1999-01-21",29.549999237060547,31.3700008392334,29.229999542236328,30.920000076293945,0],["1999-01-22",32.2599983215332,32.810001373291016,31.100000381469727,31.950000762939453,0],["1999-01-25",32.220001220703125,32.709999084472656,31.1299991607666,31.1299991607666,0],["1999-01-26",30.920000076293945,30.959999084472656,29.229999542236328,29.229999542236328,0],["1999-01-27",28.280000686645508,29.809999465942383,28.239999771118164,29.729999542236328,0],["1999-01-28",29.25,29.510000228881836,28.010000228881836,28.110000610351562,0],["1999-01-29",27.770000457763672,28.549999237060547,25.899999618530273,26.25,0],["1999-02-01",27.209999084472656,27.739999771118164,26.760000228881836,27.670000076293945,0],["1999-02-02",28.190000534057617,29.459999084472656,28.110000610351562,28.15999984741211,0],["1999-02-03",28.59000015258789,29.030000686645508,27.6200008392334,27.8799991607666,0],["1999-02-04",27.6200008392334,29.489999771118164,27.579999923706055,29.479999542236328,0],["1999-02-05",29.690000534057617,30.540000915527344,29.459999084472656,29.670000076293945,0],["1999-02-08",29.530000686645508,30.770000457763672,29.530000686645508,30.270000457763672,0],["1999-02-09",29.959999084472656,31.40999984741211,29.84000015258789,31.360000610351562,0],["1999-02-10",31.59000015258789,31.75,30.450000762939453,30.450000762939453,0],["1999-02-11",30.030000686645508,30.15999984741211,27.420000076293945,27.420000076293945,0],["1999-02-12",27.850000381469727,30.459999084472656,27.850000381469727,29.760000228881836,0],["1999-02-16",28.8799991607666,30.040000915527344,28.729999542236328,29.649999618530273,0],["1999-02-17",30.209999084472656,30.950000762939453,29.15999984741211,30.649999618530273,0],["1999-02-18",30.989999771118164,31.139999389648438,30.31999969482422,30.450000762939453,0],["1999-02-19",30.010000228881836,30.1200008392334,28.610000610351562,29.299999237060547,0],["1999-02-22",28.829999923706055,28.829999923706055,25.780000686645508,25.8700008392334,0],["1999-02-23",25.920000076293945,26.899999618530273,25.920000076293945,26.489999771118164,0],["1999-02-24",25.700000762939453,27.209999084472656,25.219999313354492,27.209999084472656,0],["1999-02-25",27.950000762939453,29.709999084472656,27.799999237060547,28.010000228881836,0],["1999-02-26",28.40999984741211,29.0,27.6299991607666,27.8799991607666,0],["1999-03-01",29.34000015258789,29.8700008392334,28.139999389648438,28.3700008392334,0],["1999-03-02",27.959999084472656,29.280000686645508,27.489999771118164,29.219999313354492,0],["1999-03-03",28.850000381469727,29.899999618530273,28.81999969482422,29.040000915527344,0],["1999-03-04",27.809999465942383,27.809999465942383,26.420000076293945,26.670000076293945,0],["1999-03-05",24.780000686645508,25.440000534057617,24.079999923706055,24.079999923706055,0],["1999-03-08",24.8700008392334,25.209999084472656,24.479999542236328,24.540000915527344,0],["1999-03-09",25.280000686645508,25.290000915527344,24.25,25.020000457763672,0],["1999-03-10",24.860000610351562,25.389999389648438,24.610000610351562,24.790000915527344,0],["1999-03-11",24.309999465942383,24.979999542236328,23.81999969482422,24.3700008392334,0],["1999-03-12",24.790000915527344,25.360000610351562,24.739999771118164,24.84000015258789,0],["1999-03-15",25.809999465942383,25.899999618530273,25.18000030517578,25.239999771118164,0],["1999-03-16",25.34000015258789,25.559999465942383,24.979999542236328,25.149999618530273,0],["1999-03-17",24.93000030517578,26.489999771118164,24.899999618530273,25.56999969482422,0],["1999-03-18",25.139999389648438,25.239999771118164,24.030000686645508,24.1299991607666,0],["1999-03-19",24.06999969482422,24.350000381469727,23.389999389648438,24.31999969482422,0],["1999-03-22",25.299999237060547,25.549999237060547,24.799999237060547,25.0,0],["1999-03-23",25.969999313354492,27.739999771118164,25.84000015258789,27.270000457763672,0],["1999-03-24",26.989999771118164,27.309999465942383,26.59000015258789,26.600000381469727,0],["1999-03-25",25.31999969482422,25.3799991607666,24.329999923706055,24.329999923706055,0],["1999-03-26",24.790000915527344,24.809999465942383,23.829999923706055,24.040000915527344,0],["1999-03-29",23.8700008392334,23.959999084472656,23.450000762939453,23.540000915527344,0],["1999-03-30",24.34000015258789,24.34000015258789,22.709999084472656,22.729999542236328,0],["1999-03-31",22.030000686645508,23.299999237060547,22.0,23.260000228881836,0],["1999-04-01",22.8700008392334,22.8700008392334,22.059999465942383,22.059999465942383,0],["1999-04-05",22.8799991607666,23.200000762939453,22.18000030517578,22.190000534057617,0],["1999-04-06",22.530000686645508,23.040000915527344,22.1200008392334,22.649999618530273,0],["1999-04-07",22.530000686645508,23.260000228881836,22.100000381469727,22.809999465942383,0],["1999-04-08",23.3799991607666,23.510000228881836,22.010000228881836,22.59000015258789,0],["1999-04-09",22.15999984741211,22.59000015258789,21.549999237060547,21.770000457763672,0],["1999-04-12",21.1299991607666,23.40999984741211,20.469999313354492,21.93000030517578,0],["1999-04-13",22.15999984741211,23.350000381469727,22.010000228881836,22.729999542236328,0],["1999-04-14",23.329999923706055,24.959999084472656,23.06999969482422,24.940000534057617,0],["1999-04-15",25.219999313354492,26.239999771118164,23.90999984741211,23.93000030517578,0],["1999-04-16",24.06999969482422,24.239999771118164,23.600000381469727,23.899999618530273,0],["1999-04-19",23.59000015258789,26.5,22.93000030517578,26.420000076293945,0],["1999-04-20",25.84000015258789,26.09000015258789,24.790000915527344,25.020000457763672,0],["1999-04-21",24.860000610351562,24.8799991607666,23.309999465942383,23.309999465942383,0],["1999-04-22",22.420000076293945,22.809999465942383,22.399999618530273,22.6200008392334,0],["1999-04-23",22.600000381469727,23.1299991607666,22.3700008392334,22.760000228881836,0],["1999-04-26",23.93000030517578,23.940000534057617,23.209999084472656,23.530000686645508,0],["1999-04-27",23.040000915527344,23.709999084472656,23.020000457763672,23.360000610351562,0],["1999-04-28",23.530000686645508,24.479999542236328,23.450000762939453,24.399999618530273,0],["1999-04-29",24.5,25.549999237060547,24.31999969482422,25.059999465942383,0],["1999-04-30",24.40999984741211,26.469999313354492,23.6200008392334,25.06999969482422,0],["1999-05-03",24.40999984741211,25.770000457763672,24.110000610351562,24.149999618530273,0],["1999-05-04",24.229999542236328,25.700000762939453,24.229999542236328,25.6200008392334,0],["1999-05-05",25.719999313354492,27.219999313354492,25.170000076293945,25.190000534057617,0],["1999-05-06",25.34000015258789,28.579999923706055,25.34000015258789,27.440000534057617,0],["1999-05-07",26.149999618530273,26.420000076293945,25.360000610351562,25.360000610351562,0],["1999-05-10",26.389999389648438,26.979999542236328,25.729999542236328,26.6200008392334,0],["1999-05-11",25.860000610351562,26.209999084472656,25.329999923706055,25.6200008392334,0],["1999-05-12",26.709999084472656,27.079999923706055,26.059999465942383,26.1299991607666,0],["1999-05-13",25.559999465942383,25.559999465942383,24.760000228881836,25.020000457763672,0],["1999-05-14",26.59000015258789,27.780000686645508,26.479999542236328,26.860000610351562,0],["1999-05-17",27.979999542236328,29.209999084472656,27.270000457763672,27.280000686645508,0],["1999-05-18",27.549999237060547,28.760000228881836,27.200000762939453,27.260000228881836,0],["1999-05-19",25.860000610351562,26.40999984741211,25.079999923706055,25.079999923706055,0],["1999-05-20",25.100000381469727,25.260000228881836,24.049999237060547,24.459999084472656,0],["1999-05-21",24.1200008392334,24.84000015258789,24.049999237060547,24.399999618530273,0],["1999-05-24",24.93000030517578,27.799999237060547,24.84000015258789,27.6200008392334,0],["1999-05-25",27.709999084472656,29.139999389648438,26.8700008392334,28.899999618530273,0],["1999-05-26",28.829999923706055,29.6200008392334,27.56999969482422,27.56999969482422,0],["1999-05-27",27.59000015258789,28.68000030517578,27.549999237060547,28.1200008392334,0],["1999-05-28",27.260000228881836,27.260000228881836,25.34000015258789,25.389999389648438,0],["1999-06-01",27.1200008392334,27.989999771118164,26.600000381469727,26.6200008392334,0],["1999-06-02",26.530000686645508,27.780000686645508,25.989999771118164,26.209999084472656,0],["1999-06-03",25.81999969482422,26.700000762939453,25.65999984741211,26.200000762939453,0],["1999-06-04",25.309999465942383,25.459999084472656,23.43000030517578,23.43000030517578,0],["1999-06-07",24.399999618530273,24.489999771118164,23.65999984741211,23.780000686645508,0],["1999-06-08",23.559999465942383,24.280000686645508,23.420000076293945,24.020000457763672,0],["1999-06-09",23.84000015258789,24.260000228881836,23.6299991607666,23.899999618530273,0],["1999-06-10",24.780000686645508,26.149999618530273,24.709999084472656,25.31999969482422,0],["1999-06-11",24.8700008392334,27.010000228881836,24.690000534057617,25.899999618530273,0],["1999-06-14",26.079999923706055,26.799999237060547,26.079999923706055,26.510000228881836,0],["1999-06-15",26.15999984741211,26.229999542236328,25.329999923706055,25.90999984741211,0],["1999-06-16",24.389999389648438,24.56999969482422,22.139999389648438,22.399999618530273,0],["1999-06-17",22.739999771118164,23.1200008392334,21.770000457763672,21.950000762939453,0],["1999-06-18",22.190000534057617,23.030000686645508,21.75,21.75,0],["1999-06-21",22.31999969482422,22.899999618530273,21.770000457763672,21.809999465942383,0],["1999-06-22",21.68000030517578,21.889999389648438,20.760000228881836,21.700000762939453,0],["1999-06-23",22.209999084472656,22.479999542236328,21.309999465942383,21.31999969482422,0],["1999-06-24",20.670000076293945,23.940000534057617,20.670000076293945,23.059999465942383,0],["1999-06-25",21.360000610351562,22.25,20.850000381469727,21.760000228881836,0],["1999-06-28",22.479999542236328,22.969999313354492,22.280000686645508,22.6299991607666,0],["1999-06-29",23.540000915527344,23.549999237060547,22.489999771118164,22.510000228881836,0],["1999-06-30",22.989999771118164,23.34000015258789,20.799999237060547,21.09000015258789,0],["1999-07-01",20.56999969482422,21.43000030517578,19.6299991607666,19.690000534057617,0],["1999-07-02",19.239999771118164,19.450000762939453,18.65999984741211,18.65999984741211,0],["1999-07-06",19.93000030517578,20.75,19.639999389648438,20.729999542236328,0],["1999-07-07",21.110000610351562,21.239999771118164,20.350000381469727,20.350000381469727,0],["1999-07-08",20.969999313354492,21.010000228881836,19.8799991607666,20.239999771118164,0],["1999-07-09",18.549999237060547,18.75,17.899999618530273,17.959999084472656,0],["1999-07-12",19.299999237060547,20.1200008392334,19.299999237060547,19.729999542236328,0],["1999-07-13",19.350000381469727,20.739999771118164,19.15999984741211,19.950000762939453,0],["1999-07-14",19.440000534057617,20.3799991607666,19.3799991607666,19.709999084472656,0],["1999-07-15",18.670000076293945,19.329999923706055,18.6200008392334,18.68000030517578,0],["1999-07-16",18.049999237060547,18.479999542236328,17.06999969482422,17.420000076293945,0],["1999-07-19",18.5,19.489999771118164,18.3799991607666,19.06999969482422,0],["1999-07-20",19.959999084472656,21.950000762939453,19.959999084472656,21.790000915527344,0],["1999-07-21",21.260000228881836,21.780000686645508,21.030000686645508,21.459999084472656,0],["1999-07-22",21.899999618530273,23.3799991607666,21.729999542236328,23.049999237060547,0],["1999-07-23",22.360000610351562,23.690000534057617,22.360000610351562,23.31999969482422,0],["1999-07-26",24.760000228881836,25.739999771118164,24.260000228881836,24.979999542236328,0],["1999-07-27",24.450000762939453,24.540000915527344,22.8700008392334,23.229999542236328,0],["1999-07-28",23.34000015258789,23.729999542236328,22.56999969482422,22.850000381469727,0],["1999-07-29",23.510000228881836,25.079999923706055,23.5,24.520000457763672,0],["1999-07-30",23.809999465942383,24.709999084472656,23.290000915527344,24.639999389648438,0],["1999-08-02",25.75,25.790000915527344,24.75,25.59000015258789,0],["1999-08-03",25.25,26.540000915527344,25.25,26.270000457763672,0],["1999-08-04",25.6299991607666,27.5,25.010000228881836,27.399999618530273,0],["1999-08-05",28.829999923706055,29.920000076293945,26.940000534057617,27.010000228881836,0],["1999-08-06",26.309999465942383,27.18000030517578,25.979999542236328,26.600000381469727,0],["1999-08-09",27.40999984741211,27.979999542236328,27.09000015258789,27.65999984741211,0],["1999-08-10",27.610000610351562,30.0,27.610000610351562,28.450000762939453,0],["1999-08-11",27.190000534057617,27.270000457763672,25.3700008392334,25.389999389648438,0],["1999-08-12",24.579999923706055,25.059999465942383,24.079999923706055,25.030000686645508,0],["1999-08-13",23.65999984741211,23.799999237060547,22.270000457763672,22.309999465942383,0],["1999-08-16",23.75,23.75,22.90999984741211,23.06999969482422,0],["1999-08-17",22.09000015258789,22.860000610351562,21.670000076293945,21.670000076293945,0],["1999-08-18",22.780000686645508,23.309999465942383,22.719999313354492,23.299999237060547,0],["1999-08-19",24.56999969482422,24.959999084472656,24.219999313354492,24.389999389648438,0],["1999-08-20",24.049999237060547,24.06999969482422,22.950000762939453,22.950000762939453,0],["1999-08-23",23.1299991607666,23.1299991607666,22.520000457763672,22.549999237060547,0],["1999-08-24",23.40999984741211,23.6299991607666,22.1200008392334,22.399999618530273,0],["1999-08-25",21.920000076293945,22.40999984741211,20.829999923706055,20.959999084472656,0],["1999-08-26",20.25,21.260000228881836,20.1200008392334,21.209999084472656,0],["1999-08-27",20.899999618530273,22.010000228881836,20.899999618530273,21.829999923706055,0],["1999-08-30",23.299999237060547,24.649999618530273,23.290000915527344,24.6299991607666,0],["1999-08-31",24.40999984741211,25.540000915527344,23.739999771118164,24.450000762939453,0],["1999-09-01",23.860000610351562,24.18000030517578,22.93000030517578,22.93000030517578,0],["1999-09-02",24.25,25.559999465942383,24.25,24.530000686645508,0],["1999-09-03",21.5,21.549999237060547,20.8700008392334,20.979999542236328,0],["1999-09-07",22.399999618530273,23.649999618530273,22.350000381469727,23.440000534057617,0],["1999-09-08",24.209999084472656,24.270000457763672,22.940000534057617,23.81999969482422,0],["1999-09-09",23.90999984741211,24.079999923706055,23.010000228881836,23.010000228881836,0],["1999-09-10",22.190000534057617,22.540000915527344,21.670000076293945,22.030000686645508,0],["1999-09-13",22.799999237060547,23.350000381469727,22.700000762939453,22.889999389648438,0],["1999-09-14",23.3799991607666,24.170000076293945,23.3799991607666,23.770000457763672,0],["1999-09-15",22.969999313354492,24.889999389648438,22.75,24.559999465942383,0],["1999-09-16",25.459999084472656,27.540000915527344,25.06999969482422,25.25,0],["1999-09-17",24.329999923706055,24.5,23.139999389648438,23.299999237060547,0],["1999-09-20",24.079999923706055,24.360000610351562,23.950000762939453,24.030000686645508,0],["1999-09-21",24.510000228881836,26.06999969482422,24.200000762939453,25.649999618530273,0],["1999-09-22",25.8799991607666,26.489999771118164,24.639999389648438,25.190000534057617,0],["1999-09-23",24.1299991607666,27.84000015258789,24.020000457763672,27.84000015258789,0],["1999-09-24",28.200000762939453,29.209999084472656,27.760000228881836,27.790000915527344,0],["1999-09-27",27.059999465942383,27.149999618530273,26.059999465942383,26.399999618530273,0],["1999-09-28",26.34000015258789,28.579999923706055,25.940000534057617,26.059999465942383,0],["1999-09-29",25.510000228881836,26.690000534057617,24.860000610351562,26.489999771118164,0],["1999-09-30",26.149999618530273,26.469999313354492,24.84000015258789,25.40999984741211,0],["1999-10-01",25.579999923706055,26.290000915527344,24.93000030517578,24.93000030517578,0],["1999-10-04",25.260000228881836,25.260000228881836,24.450000762939453,24.459999084472656,0],["1999-10-05",24.68000030517578,26.459999084472656,24.329999923706055,24.790000915527344,0],["1999-10-06",23.719999313354492,23.860000610351562,21.989999771118164,22.059999465942383,0],["1999-10-07",22.440000534057617,23.81999969482422,22.31999969482422,23.579999923706055,0],["1999-10-08",22.440000534057617,22.68000030517578,20.3700008392334,20.489999771118164,0],["1999-10-11",20.709999084472656,21.049999237060547,20.360000610351562,20.6299991607666,0],["1999-10-12",21.559999465942383,23.020000457763672,21.540000915527344,22.84000015258789,0],["1999-10-13",22.6200008392334,26.56999969482422,22.56999969482422,25.959999084472656,0],["1999-10-14",26.68000030517578,27.469999313354492,25.600000381469727,26.049999237060547,0],["1999-10-15",27.309999465942383,29.399999618530273,27.309999465942383,28.75,0],["1999-10-18",29.34000015258789,29.809999465942383,28.149999618530273,28.190000534057617,0],["1999-10-19",26.25,26.559999465942383,24.850000381469727,26.559999465942383,0],["1999-10-20",25.149999618530273,25.479999542236328,23.8700008392334,23.899999618530273,0],["1999-10-21",25.530000686645508,25.709999084472656,23.989999771118164,24.020000457763672,0],["1999-10-22",22.020000457763672,22.079999923706055,20.829999923706055,21.639999389648438,0],["1999-10-25",23.780000686645508,24.149999618530273,23.15999984741211,23.600000381469727,0],["1999-10-26",22.940000534057617,24.260000228881836,22.68000030517578,24.260000228881836,0],["1999-10-27",24.31999969482422,25.3799991607666,24.06999969482422,24.200000762939453,0],["1999-10-28",22.3700008392334,22.5,21.280000686645508,21.34000015258789,0],["1999-10-29",20.6299991607666,22.3700008392334,20.299999237060547,22.200000762939453,0],["1999-11-01",22.700000762939453,22.90999984741211,22.049999237060547,22.09000015258789,0],["1999-11-02",22.09000015258789,23.31999969482422,21.290000915527344,23.100000381469727,0],["1999-11-03",23.079999923706055,23.56999969482422,22.760000228881836,23.15999984741211,0],["1999-11-04",22.469999313354492,23.309999465942383,22.43000030517578,23.0,0],["1999-11-05",21.469999313354492,22.1200008392334,21.290000915527344,21.65999984741211,0],["1999-11-08",22.56999969482422,22.579999923706055,21.719999313354492,21.8700008392334,0],["1999-11-09",22.059999465942383,22.959999084472656,22.059999465942383,22.700000762939453,0],["1999-11-10",22.600000381469727,22.690000534057617,21.979999542236328,22.260000228881836,0],["1999-11-11",22.239999771118164,22.68000030517578,22.020000457763672,22.06999969482422,0],["1999-11-12",21.989999771118164,22.940000534057617,21.639999389648438,21.649999618530273,0],["1999-11-15",21.780000686645508,23.239999771118164,21.549999237060547,22.739999771118164,0],["1999-11-16",22.1299991607666,22.770000457763672,20.729999542236328,20.729999542236328,0],["1999-11-17",20.780000686645508,21.25,20.549999237060547,20.959999084472656,0],["1999-11-18",20.59000015258789,20.700000762939453,19.559999465942383,19.760000228881836,0],["1999-11-19",18.799999237060547,19.799999237060547,18.639999389648438,19.110000610351562,0],["1999-11-22",20.3700008392334,20.459999084472656,19.65999984741211,19.979999542236328,0],["1999-11-23",21.06999969482422,21.860000610351562,20.799999237060547,21.0,0],["1999-11-24",20.700000762939453,20.850000381469727,20.100000381469727,20.260000228881836,0],["1999-11-26",20.350000381469727,23.469999313354492,20.219999313354492,22.329999923706055,0],["1999-11-29",24.270000457763672,24.290000915527344,23.110000610351562,23.56999969482422,0],["1999-11-30",23.809999465942383,24.209999084472656,22.860000610351562,24.18000030517578,0],["1999-12-01",23.40999984741211,23.40999984741211,22.229999542236328,22.229999542236328,0],["1999-12-02",21.690000534057617,22.290000915527344,21.670000076293945,21.770000457763672,0],["1999-12-03",19.739999771118164,19.81999969482422,18.690000534057617,19.31999969482422,0],["1999-12-06",21.1200008392334,21.469999313354492,20.209999084472656,20.579999923706055,0],["1999-12-07",20.93000030517578,21.549999237060547,20.799999237060547,21.09000015258789,0],["1999-12-08",21.209999084472656,21.329999923706055,20.6200008392334,21.25,0],["1999-12-09",20.799999237060547,22.309999465942383,20.719999313354492,21.190000534057617,0],["1999-12-10",21.610000610351562,22.149999618530273,21.030000686645508,21.479999542236328,0],["1999-12-13",21.959999084472656,22.479999542236328,21.56999969482422,21.719999313354492,0],["1999-12-14",22.25,23.25,22.049999237060547,23.059999465942383,0],["1999-12-15",23.25,23.770000457763672,21.829999923706055,22.030000686645508,0],["1999-12-16",21.360000610351562,22.950000762939453,21.139999389648438,21.90999984741211,0],["1999-12-17",21.389999389648438,21.459999084472656,20.84000015258789,21.350000381469727,0],["1999-12-20",22.18000030517578,24.219999313354492,22.139999389648438,23.780000686645508,0],["1999-12-21",22.979999542236328,24.020000457763672,22.09000015258789,22.65999984741211,0],["1999-12-22",22.139999389648438,22.84000015258789,22.139999389648438,22.43000030517578,0],["1999-12-23",21.59000015258789,21.6299991607666,20.8700008392334,21.1200008392334,0],["1999-12-27",22.8799991607666,23.34000015258789,22.850000381469727,23.06999969482422,0],["1999-12-28",23.610000610351562,23.690000534057617,22.860000610351562,22.969999313354492,0],["1999-12-29",23.079999923706055,23.3700008392334,22.799999237060547,23.09000015258789,0],["1999-12-30",23.510000228881836,25.170000076293945,23.149999618530273,24.760000228881836,0],["1999-12-31",25.030000686645508,25.200000762939453,24.450000762939453,24.639999389648438,0],["2000-01-03",24.360000610351562,26.149999618530273,23.979999542236328,24.209999084472656,0],["2000-01-04",24.940000534057617,27.18000030517578,24.799999237060547,27.010000228881836,0],["2000-01-05",27.979999542236328,29.0,25.850000381469727,26.40999984741211,0],["2000-01-06",26.68000030517578,26.709999084472656,24.700000762939453,25.729999542236328,0],["2000-01-07",25.139999389648438,25.170000076293945,21.719999313354492,21.719999313354492,0],["2000-01-10",21.889999389648438,22.489999771118164,21.360000610351562,21.709999084472656,0],["2000-01-11",21.979999542236328,22.6299991607666,21.690000534057617,22.5,0],["2000-01-12",23.049999237060547,23.489999771118164,22.40999984741211,22.84000015258789,0],["2000-01-13",22.729999542236328,23.100000381469727,21.31999969482422,21.709999084472656,0],["2000-01-14",19.829999923706055,20.149999618530273,19.510000228881836,19.65999984741211,0],["2000-01-18",21.389999389648438,21.6299991607666,20.969999313354492,21.5,0],["2000-01-19",22.149999618530273,22.15999984741211,21.440000534057617,21.719999313354492,0],["2000-01-20",21.309999465942383,22.600000381469727,21.18000030517578,21.75,0],["2000-01-21",21.549999237060547,21.90999984741211,20.5,20.81999969482422,0],["2000-01-24",21.43000030517578,24.440000534057617,21.43000030517578,24.06999969482422,0],["2000-01-25",23.790000915527344,24.280000686645508,22.8700008392334,23.020000457763672,0],["2000-01-26",22.90999984741211,23.190000534057617,22.450000762939453,23.030000686645508,0],["2000-01-27",22.3700008392334,24.389999389648438,22.030000686645508,23.540000915527344,0],["2000-01-28",23.75,26.540000915527344,23.170000076293945,26.139999389648438,0],["2000-01-31",26.780000686645508,27.43000030517578,24.940000534057617,24.950000762939453,0],["2000-02-01",24.43000030517578,24.739999771118164,23.290000915527344,23.450000762939453,0],["2000-02-02",23.020000457763672,24.739999771118164,22.6200008392334,23.1200008392334,0],["2000-02-03",22.719999313354492,23.729999542236328,21.93000030517578,22.010000228881836,0],["2000-02-04",20.770000457763672,21.770000457763672,20.690000534057617,21.540000915527344,0],["2000-02-07",22.969999313354492,23.270000457763672,22.790000915527344,22.790000915527344,0],["2000-02-08",21.68000030517578,22.079999923706055,21.170000076293945,21.25,0],["2000-02-09",21.540000915527344,22.899999618530273,21.290000915527344,22.899999618530273,0],["2000-02-10",23.360000610351562,23.549999237060547,22.75,23.06999969482422,0],["2000-02-11",22.940000534057617,24.799999237060547,22.81999969482422,24.420000076293945,0],["2000-02-14",24.670000076293945,24.889999389648438,24.270000457763672,24.3799991607666,0],["2000-02-15",24.079999923706055,24.75,22.84000015258789,22.920000076293945,0],["2000-02-16",23.200000762939453,23.829999923706055,22.739999771118164,23.510000228881836,0],["2000-02-17",22.899999618530273,23.479999542236328,22.6299991607666,23.170000076293945,0],["2000-02-18",23.3700008392334,26.3700008392334,23.3700008392334,26.0,0],["2000-02-22",25.90999984741211,28.1200008392334,25.469999313354492,25.860000610351562,0],["2000-02-23",25.200000762939453,25.3700008392334,23.559999465942383,23.889999389648438,0],["2000-02-24",24.18000030517578,25.940000534057617,24.149999618530273,24.3799991607666,0],["2000-02-25",24.1299991607666,25.3700008392334,23.579999923706055,25.200000762939453,0],["2000-02-28",25.899999618530273,26.190000534057617,24.09000015258789,24.68000030517578,0],["2000-02-29",23.760000228881836,23.8799991607666,23.239999771118164,23.3700008392334,0],["2000-03-01",22.649999618530273,22.719999313354492,21.40999984741211,21.639999389648438,0],["2000-03-02",21.6200008392334,22.100000381469727,20.93000030517578,21.059999465942383,0],["2000-03-03",19.979999542236328,20.040000915527344,19.190000534057617,19.209999084472656,0],["2000-03-06",20.3799991607666,21.739999771118164,20.329999923706055,21.5,0],["2000-03-07",22.239999771118164,24.489999771118164,22.239999771118164,24.309999465942383,0],["2000-03-08",24.56999969482422,25.200000762939453,23.479999542236328,23.81999969482422,0],["2000-03-09",24.18000030517578,24.18000030517578,22.200000762939453,22.209999084472656,0],["2000-03-10",20.889999389648438,21.690000534057617,20.84000015258789,21.239999771118164,0],["2000-03-13",23.030000686645508,23.260000228881836,21.989999771118164,22.850000381469727,0],["2000-03-14",22.75,24.40999984741211,22.329999923706055,24.40999984741211,0],["2000-03-15",24.65999984741211,24.760000228881836,21.979999542236328,22.34000015258789,0],["2000-03-16",21.649999618530273,21.920000076293945,20.489999771118164,20.770000457763672,0],["2000-03-17",21.260000228881836,22.559999465942383,21.06999969482422,22.3700008392334,0],["2000-03-20",22.309999465942383,23.260000228881836,22.280000686645508,22.959999084472656,0],["2000-03-21",23.450000762939453,23.450000762939453,21.270000457763672,21.700000762939453,0],["2000-03-22",21.90999984741211,22.020000457763672,21.219999313354492,21.489999771118164,0],["2000-03-23",21.81999969482422,22.420000076293945,21.100000381469727,22.260000228881836,0],["2000-03-24",22.450000762939453,23.959999084472656,22.1200008392334,23.309999465942383,0],["2000-03-27",24.350000381469727,24.799999237060547,24.100000381469727,24.530000686645508,0],["2000-03-28",24.989999771118164,25.200000762939453,24.469999313354492,24.860000610351562,0],["2000-03-29",24.3700008392334,25.020000457763672,23.790000915527344,24.100000381469727,0],["2000-03-30",23.950000762939453,25.8700008392334,23.790000915527344,25.469999313354492,0],["2000-03-31",24.780000686645508,24.969999313354492,23.440000534057617,24.110000610351562,0],["2000-04-03",24.989999771118164,25.860000610351562,24.030000686645508,24.030000686645508,0],["2000-04-04",23.5,31.15999984741211,23.25,27.1200008392334,0],["2000-04-05",28.559999465942383,30.010000228881836,27.770000457763672,28.40999984741211,0],["2000-04-06",27.709999084472656,27.829999923706055,27.049999237060547,27.149999618530273,0],["2000-04-07",25.639999389648438,25.639999389648438,23.579999923706055,24.389999389648438,0],["2000-04-10",25.440000534057617,26.040000915527344,24.969999313354492,25.989999771118164,0],["2000-04-11",27.670000076293945,28.079999923706055,26.639999389648438,27.25,0],["2000-04-12",27.190000534057617,28.979999542236328,27.040000915527344,28.979999542236328,0],["2000-04-13",28.459999084472656,29.399999618530273,27.780000686645508,29.399999618530273,0],["2000-04-14",30.09000015258789,33.790000915527344,30.09000015258789,33.4900016784668,0],["2000-04-17",33.70000076293945,34.310001373291016,28.469999313354492,28.950000762939453,0],["2000-04-18",27.93000030517578,28.1299991607666,26.1200008392334,26.1200008392334,0],["2000-04-19",26.540000915527344,27.229999542236328,26.270000457763672,27.020000457763672,0],["2000-04-20",26.540000915527344,27.209999084472656,25.770000457763672,25.850000381469727,0],["2000-04-24",27.790000915527344,28.5,27.25,27.3700008392334,0],["2000-04-25",26.260000228881836,26.450000762939453,25.200000762939453,25.239999771118164,0],["2000-04-26",25.389999389648438,27.239999771118164,25.270000457763672,26.969999313354492,0],["2000-04-27",29.43000030517578,29.5,25.950000762939453,26.190000534057617,0],["2000-04-28",25.6200008392334,26.799999237060547,25.610000610351562,26.200000762939453,0],["2000-05-01",26.06999969482422,26.440000534057617,25.260000228881836,25.8799991607666,0],["2000-05-02",26.809999465942383,28.5,26.5,28.5,0],["2000-05-03",30.0,32.88999938964844,30.0,31.6299991607666,0],["2000-05-04",31.450000762939453,32.060001373291016,30.559999465942383,30.770000457763672,0],["2000-05-05",29.489999771118164,29.540000915527344,27.440000534057617,27.530000686645508,0],["2000-05-08",28.799999237060547,29.049999237060547,28.200000762939453,28.200000762939453,0],["2000-05-09",28.25,29.68000030517578,28.15999984741211,28.93000030517578,0],["2000-05-10",29.68000030517578,30.600000381469727,28.899999618530273,29.8700008392334,0],["2000-05-11",29.06999969482422,29.1200008392334,27.760000228881836,27.760000228881836,0],["2000-05-12",26.329999923706055,26.329999923706055,25.610000610351562,26.049999237060547,0],["2000-05-15",26.469999313354492,26.700000762939453,24.799999237060547,24.860000610351562,0],["2000-05-16",24.459999084472656,25.149999618530273,24.09000015258789,24.34000015258789,0],["2000-05-17",24.6200008392334,25.110000610351562,23.739999771118164,23.979999542236328,0],["2000-05-18",23.420000076293945,24.030000686645508,23.290000915527344,23.959999084472656,0],["2000-05-19",24.850000381469727,26.149999618530273,24.850000381469727,25.440000534057617,0],["2000-05-22",26.25,27.899999618530273,25.979999542236328,26.0,0],["2000-05-23",25.75,26.1200008392334,24.969999313354492,25.8700008392334,0],["2000-05-24",25.959999084472656,26.729999542236328,24.190000534057617,24.31999969482422,0],["2000-05-25",23.8700008392334,25.030000686645508,23.850000381469727,24.579999923706055,0],["2000-05-26",24.610000610351562,24.90999984741211,24.200000762939453,24.469999313354492,0],["2000-05-30",24.59000015258789,24.780000686645508,23.600000381469727,23.6200008392334,0],["2000-05-31",24.09000015258789,24.09000015258789,23.229999542236328,23.649999618530273,0],["2000-06-01",23.200000762939453,23.209999084472656,22.31999969482422,22.360000610351562,0],["2000-06-02",21.31999969482422,21.68000030517578,21.299999237060547,21.479999542236328,0],["2000-06-05",23.059999465942383,23.290000915527344,22.59000015258789,22.709999084472656,0],["2000-06-06",23.200000762939453,23.239999771118164,22.719999313354492,23.049999237060547,0],["2000-06-07",23.170000076293945,23.399999618530273,22.34000015258789,22.479999542236328,0],["2000-06-08",23.360000610351562,23.530000686645508,22.770000457763672,22.770000457763672,0],["2000-06-09",22.079999923706055,22.489999771118164,21.989999771118164,22.139999389648438,0],["2000-06-12",22.219999313354492,22.75,22.1299991607666,22.31999969482422,0],["2000-06-13",23.280000686645508,23.389999389648438,21.600000381469727,21.670000076293945,0],["2000-06-14",21.610000610351562,21.739999771118164,21.0,21.479999542236328,0],["2000-06-15",21.420000076293945,21.6299991607666,20.520000457763672,20.68000030517578,0],["2000-06-16",20.540000915527344,20.899999618530273,20.299999237060547,20.5,0],["2000-06-19",21.15999984741211,21.360000610351562,20.34000015258789,20.6299991607666,0],["2000-06-20",20.809999465942383,21.229999542236328,20.700000762939453,20.8799991607666,0],["2000-06-21",21.059999465942383,21.25,20.459999084472656,20.610000610351562,0],["2000-06-22",21.540000915527344,22.290000915527344,21.43000030517578,22.0,0],["2000-06-23",22.1299991607666,22.81999969482422,22.020000457763672,22.34000015258789,0],["2000-06-26",24.850000381469727,25.010000228881836,22.450000762939453,22.450000762939453,0],["2000-06-27",22.100000381469727,22.170000076293945,21.639999389648438,21.799999237060547,0],["2000-06-28",21.8700008392334,21.8700008392334,19.989999771118164,20.290000915527344,0],["2000-06-29",20.760000228881836,21.15999984741211,19.6299991607666,19.700000762939453,0],["2000-06-30",19.68000030517578,19.780000686645508,19.389999389648438,19.540000915527344,0],["2000-07-03",20.510000228881836,20.510000228881836,19.829999923706055,19.829999923706055,0],["2000-07-05",20.6299991607666,21.649999618530273,20.559999465942383,21.15999984741211,0],["2000-07-06",20.770000457763672,21.510000228881836,20.760000228881836,20.940000534057617,0],["2000-07-07",19.68000030517578,20.25,19.170000076293945,19.219999313354492,0],["2000-07-10",20.200000762939453,20.6299991607666,20.079999923706055,20.329999923706055,0],["2000-07-11",19.639999389648438,20.450000762939453,19.43000030517578,20.110000610351562,0],["2000-07-12",20.290000915527344,20.299999237060547,19.940000534057617,20.030000686645508,0],["2000-07-13",19.899999618530273,20.170000076293945,19.760000228881836,20.030000686645508,0],["2000-07-14",19.209999084472656,19.59000015258789,19.209999084472656,19.31999969482422,0],["2000-07-17",20.020000457763672,20.1299991607666,19.1299991607666,19.450000762939453,0],["2000-07-18",19.700000762939453,19.920000076293945,19.329999923706055,19.75,0],["2000-07-19",19.280000686645508,19.829999923706055,19.190000534057617,19.649999618530273,0],["2000-07-20",19.049999237060547,19.190000534057617,18.8700008392334,18.940000534057617,0],["2000-07-21",19.040000915527344,19.389999389648438,18.770000457763672,18.940000534057617,0],["2000-07-24",19.350000381469727,19.989999771118164,19.170000076293945,19.920000076293945,0],["2000-07-25",19.459999084472656,19.739999771118164,19.350000381469727,19.389999389648438,0],["2000-07-26",19.6299991607666,19.989999771118164,19.479999542236328,19.670000076293945,0],["2000-07-27",19.260000228881836,20.190000534057617,19.260000228881836,19.600000381469727,0],["2000-07-28",19.329999923706055,20.979999542236328,19.329999923706055,20.84000015258789,0],["2000-07-31",20.979999542236328,21.170000076293945,20.540000915527344,20.739999771118164,0],["2000-08-01",20.65999984741211,20.84000015258789,20.270000457763672,20.549999237060547,0],["2000-08-02",20.200000762939453,20.200000762939453,19.81999969482422,20.0,0],["2000-08-03",20.290000915527344,20.3799991607666,19.65999984741211,19.989999771118164,0],["2000-08-04",18.75,18.969999313354492,18.530000686645508,18.6200008392334,0],["2000-08-07",19.309999465942383,19.360000610351562,18.90999984741211,19.030000686645508,0],["2000-08-08",18.889999389648438,19.06999969482422,18.75,18.790000915527344,0],["2000-08-09",18.780000686645508,19.280000686645508,18.739999771118164,19.18000030517578,0],["2000-08-10",18.969999313354492,19.190000534057617,18.829999923706055,19.190000534057617,0],["2000-08-11",19.260000228881836,19.360000610351562,18.34000015258789,18.549999237060547,0],["2000-08-14",18.979999542236328,18.989999771118164,17.84000015258789,17.8799991607666,0],["2000-08-15",17.969999313354492,18.270000457763672,17.860000610351562,17.979999542236328,0],["2000-08-16",17.809999465942383,18.1200008392334,17.690000534057617,18.020000457763672,0],["2000-08-17",18.0,18.059999465942383,17.389999389648438,17.479999542236328,0],["2000-08-18",17.170000076293945,17.510000228881836,16.989999771118164,17.049999237060547,0],["2000-08-21",17.709999084472656,17.709999084472656,17.260000228881836,17.350000381469727,0],["2000-08-22",17.829999923706055,17.829999923706055,17.270000457763672,17.469999313354492,0],["2000-08-23",17.59000015258789,17.739999771118164,17.34000015258789,17.3799991607666,0],["2000-08-24",17.420000076293945,17.59000015258789,16.950000762939453,17.040000915527344,0],["2000-08-25",16.959999084472656,17.059999465942383,16.489999771118164,16.530000686645508,0],["2000-08-28",17.110000610351562,17.110000610351562,16.280000686645508,16.540000915527344,0],["2000-08-29",16.84000015258789,17.100000381469727,16.68000030517578,16.889999389648438,0],["2000-08-30",17.1299991607666,17.959999084472656,17.110000610351562,17.690000534057617,0],["2000-08-31",17.440000534057617,17.450000762939453,16.639999389648438,16.84000015258789,0],["2000-09-01",16.809999465942383,17.770000457763672,16.469999313354492,17.530000686645508,0],["2000-09-05",19.18000030517578,20.059999465942383,19.15999984741211,19.81999969482422,0],["2000-09-06",19.700000762939453,20.920000076293945,19.700000762939453,20.790000915527344,0],["2000-09-07",20.469999313354492,20.510000228881836,19.34000015258789,19.420000076293945,0],["2000-09-08",18.809999465942383,19.06999969482422,18.459999084472656,18.459999084472656,0],["2000-09-11",19.030000686645508,19.100000381469727,18.309999465942383,18.399999618530273,0],["2000-09-12",18.329999923706055,19.040000915527344,18.149999618530273,18.59000015258789,0],["2000-09-13",18.760000228881836,18.760000228881836,18.15999984741211,18.31999969482422,0],["2000-09-14",18.239999771118164,18.510000228881836,17.959999084472656,18.260000228881836,0],["2000-09-15",18.09000015258789,18.719999313354492,18.010000228881836,18.520000457763672,0],["2000-09-18",18.8799991607666,20.350000381469727,18.780000686645508,20.25,0],["2000-09-19",20.219999313354492,20.25,19.540000915527344,19.540000915527344,0],["2000-09-20",19.989999771118164,21.18000030517578,19.920000076293945,19.93000030517578,0],["2000-09-21",20.170000076293945,20.709999084472656,20.010000228881836,20.18000030517578,0],["2000-09-22",22.09000015258789,22.65999984741211,20.739999771118164,20.739999771118164,0],["2000-09-25",20.850000381469727,21.65999984741211,20.65999984741211,21.40999984741211,0],["2000-09-26",21.5,22.09000015258789,21.100000381469727,21.8799991607666,0],["2000-09-27",21.709999084472656,22.100000381469727,21.389999389648438,21.670000076293945,0],["2000-09-28",21.280000686645508,21.309999465942383,19.399999618530273,19.469999313354492,0],["2000-09-29",19.8799991607666,20.56999969482422,19.799999237060547,20.56999969482422,0],["2000-10-02",20.979999542236328,21.559999465942383,20.799999237060547,21.229999542236328,0],["2000-10-03",20.989999771118164,21.850000381469727,20.40999984741211,21.850000381469727,0],["2000-10-04",22.18000030517578,22.65999984741211,21.209999084472656,21.540000915527344,0],["2000-10-05",21.020000457763672,21.299999237060547,20.649999618530273,21.030000686645508,0],["2000-10-06",20.530000686645508,23.350000381469727,20.43000030517578,22.709999084472656,0],["2000-10-09",23.920000076293945,24.670000076293945,23.6299991607666,24.020000457763672,0],["2000-10-10",23.770000457763672,25.020000457763672,23.719999313354492,24.860000610351562,0],["2000-10-11",26.229999542236328,28.3700008392334,26.09000015258789,26.56999969482422,0],["2000-10-12",27.209999084472656,30.549999237060547,26.950000762939453,30.510000228881836,0],["2000-10-13",29.34000015258789,29.420000076293945,27.5,27.600000381469727,0],["2000-10-16",27.329999923706055,27.649999618530273,26.59000015258789,26.790000915527344,0],["2000-10-17",26.190000534057617,28.290000915527344,26.190000534057617,27.84000015258789,0],["2000-10-18",30.700000762939453,30.799999237060547,28.170000076293945,28.719999313354492,0],["2000-10-19",26.799999237060547,27.020000457763672,24.850000381469727,25.09000015258789,0],["2000-10-20",24.6299991607666,24.6299991607666,23.020000457763672,24.239999771118164,0],["2000-10-23",24.579999923706055,25.1299991607666,24.270000457763672,24.690000534057617,0],["2000-10-24",24.139999389648438,24.809999465942383,23.600000381469727,24.280000686645508,0],["2000-10-25",25.579999923706055,26.780000686645508,25.010000228881836,26.649999618530273,0],["2000-10-26",26.639999389648438,30.079999923706055,26.43000030517578,28.6200008392334,0],["2000-10-27",27.420000076293945,28.049999237060547,26.469999313354492,26.469999313354492,0],["2000-10-30",26.229999542236328,26.479999542236328,25.06999969482422,25.459999084472656,0],["2000-10-31",24.770000457763672,24.8700008392334,23.3700008392334,23.6299991607666,0],["2000-11-01",24.06999969482422,24.860000610351562,23.90999984741211,24.280000686645508,0],["2000-11-02",23.709999084472656,24.239999771118164,23.639999389648438,23.920000076293945,0],["2000-11-03",24.049999237060547,24.059999465942383,23.510000228881836,23.670000076293945,0],["2000-11-06",24.530000686645508,24.75,24.1299991607666,24.520000457763672,0],["2000-11-07",25.1200008392334,25.40999984741211,24.729999542236328,24.90999984741211,0],["2000-11-08",24.8700008392334,25.739999771118164,24.8700008392334,25.65999984741211,0],["2000-11-09",26.790000915527344,28.459999084472656,26.18000030517578,27.200000762939453,0],["2000-11-10",28.06999969482422,28.809999465942383,28.0,28.530000686645508,0],["2000-11-13",29.1299991607666,30.56999969482422,28.739999771118164,29.059999465942383,0],["2000-11-14",27.93000030517578,27.93000030517578,26.3799991607666,26.809999465942383,0],["2000-11-15",27.239999771118164,27.25,25.850000381469727,26.149999618530273,0],["2000-11-16",25.81999969482422,25.81999969482422,24.670000076293945,25.049999237060547,0],["2000-11-17",25.5,25.8799991607666,24.469999313354492,24.809999465942383,0],["2000-11-20",26.489999771118164,27.600000381469727,26.3700008392334,27.43000030517578,0],["2000-11-21",27.43000030517578,27.639999389648438,26.520000457763672,26.6200008392334,0],["2000-11-22",26.90999984741211,27.829999923706055,26.8700008392334,27.709999084472656,0],["2000-11-24",27.31999969482422,27.31999969482422,25.989999771118164,26.0,0],["2000-11-27",26.1200008392334,26.979999542236328,26.1200008392334,26.93000030517578,0],["2000-11-28",26.989999771118164,27.84000015258789,26.780000686645508,27.639999389648438,0],["2000-11-29",27.8799991607666,28.219999313354492,27.299999237060547,27.489999771118164,0],["2000-11-30",28.639999389648438,31.110000610351562,28.43000030517578,29.649999618530273,0],["2000-12-01",28.309999465942383,28.389999389648438,27.079999923706055,27.479999542236328,0],["2000-12-04",28.549999237060547,28.739999771118164,27.649999618530273,27.780000686645508,0],["2000-12-05",27.280000686645508,27.309999465942383,24.969999313354492,24.989999771118164,0],["2000-12-06",24.31999969482422,25.209999084472656,23.889999389648438,25.06999969482422,0],["2000-12-07",25.459999084472656,25.549999237060547,24.90999984741211,25.34000015258789,0],["2000-12-08",23.739999771118164,23.84000015258789,22.3799991607666,22.40999984741211,0],["2000-12-11",23.799999237060547,23.989999771118164,22.809999465942383,23.510000228881836,0],["2000-12-12",24.030000686645508,25.360000610351562,23.969999313354492,24.8799991607666,0],["2000-12-13",23.690000534057617,24.31999969482422,23.299999237060547,23.6299991607666,0],["2000-12-14",23.399999618530273,25.40999984741211,23.399999618530273,24.860000610351562,0],["2000-12-15",25.43000030517578,26.8700008392334,25.43000030517578,26.549999237060547,0],["2000-12-18",26.790000915527344,27.889999389648438,26.43000030517578,27.700000762939453,0],["2000-12-19",27.350000381469727,27.540000915527344,25.40999984741211,27.170000076293945,0],["2000-12-20",29.950000762939453,32.02000045776367,29.43000030517578,31.739999771118164,0],["2000-12-21",31.969999313354492,32.31999969482422,29.219999313354492,29.65999984741211,0],["2000-12-22",28.75,28.829999923706055,27.549999237060547,27.549999237060547,0],["2000-12-26",28.469999313354492,29.1299991607666,28.3700008392334,28.729999542236328,0],["2000-12-27",28.8799991607666,28.950000762939453,27.959999084472656,28.139999389648438,0],["2000-12-28",27.989999771118164,28.059999465942383,26.530000686645508,26.56999969482422,0],["2000-12-29",26.350000381469727,26.959999084472656,26.31999969482422,26.850000381469727,0],["2001-01-02",27.93000030517578,30.399999618530273,27.920000076293945,29.989999771118164,0],["2001-01-03",29.6299991607666,29.959999084472656,25.989999771118164,26.600000381469727,0],["2001-01-04",26.350000381469727,27.190000534057617,26.1299991607666,26.969999313354492,0],["2001-01-05",27.809999465942383,29.040000915527344,27.209999084472656,28.670000076293945,0],["2001-01-08",29.979999542236328,30.799999237060547,29.719999313354492,29.84000015258789,0],["2001-01-09",29.469999313354492,29.530000686645508,27.770000457763672,27.989999771118164,0],["2001-01-10",28.440000534057617,28.469999313354492,26.700000762939453,26.799999237060547,0],["2001-01-11",26.68000030517578,26.709999084472656,25.649999618530273,25.790000915527344,0],["2001-01-12",25.309999465942383,25.479999542236328,24.5,24.559999465942383,0],["2001-01-16",25.59000015258789,25.68000030517578,24.8799991607666,25.280000686645508,0],["2001-01-17",24.399999618530273,25.219999313354492,24.280000686645508,24.93000030517578,0],["2001-01-18",24.479999542236328,24.530000686645508,23.18000030517578,23.3700008392334,0],["2001-01-19",23.6200008392334,24.079999923706055,23.0,23.239999771118164,0],["2001-01-22",24.270000457763672,24.309999465942383,23.239999771118164,23.25,0],["2001-01-23",23.0,23.149999618530273,21.469999313354492,21.56999969482422,0],["2001-01-24",21.979999542236328,22.40999984741211,21.8700008392334,22.030000686645508,0],["2001-01-25",22.440000534057617,22.860000610351562,22.270000457763672,22.639999389648438,0],["2001-01-26",22.520000457763672,23.049999237060547,22.440000534057617,22.56999969482422,0],["2001-01-29",22.799999237060547,22.959999084472656,22.559999465942383,22.610000610351562,0],["2001-01-30",23.06999969482422,23.350000381469727,22.469999313354492,22.56999969482422,0],["2001-01-31",22.940000534057617,23.020000457763672,21.979999542236328,22.020000457763672,0],["2001-02-01",22.389999389648438,22.68000030517578,21.610000610351562,21.65999984741211,0],["2001-02-02",20.8700008392334,21.950000762939453,20.809999465942383,21.950000762939453,0],["2001-02-05",22.75,23.010000228881836,22.18000030517578,22.190000534057617,0],["2001-02-06",22.040000915527344,22.1200008392334,21.420000076293945,21.979999542236328,0],["2001-02-07",21.6299991607666,22.360000610351562,21.440000534057617,21.670000076293945,0],["2001-02-08",21.459999084472656,21.610000610351562,20.920000076293945,21.459999084472656,0],["2001-02-09",21.670000076293945,22.239999771118164,21.15999984741211,22.030000686645508,0],["2001-02-12",23.059999465942383,23.1299991607666,21.829999923706055,21.920000076293945,0],["2001-02-13",21.639999389648438,21.65999984741211,21.1200008392334,21.3700008392334,0],["2001-02-14",21.84000015258789,22.520000457763672,21.520000457763672,21.520000457763672,0],["2001-02-15",21.510000228881836,21.510000228881836,20.219999313354492,20.270000457763672,0],["2001-02-16",21.649999618530273,22.729999542236328,21.43000030517578,22.1200008392334,0],["2001-02-20",23.43000030517578,24.760000228881836,23.15999984741211,24.690000534057617,0],["2001-02-21",24.809999465942383,25.809999465942383,24.239999771118164,25.75,0],["2001-02-22",25.959999084472656,28.40999984741211,25.959999084472656,26.760000228881836,0],["2001-02-23",27.18000030517578,30.6200008392334,26.940000534057617,27.209999084472656,0],["2001-02-26",27.18000030517578,27.479999542236328,25.43000030517578,25.43000030517578,0],["2001-02-27",25.56999969482422,26.59000015258789,25.020000457763672,26.489999771118164,0],["2001-02-28",26.3700008392334,28.81999969482422,26.049999237060547,28.350000381469727,0],["2001-03-01",29.65999984741211,30.260000228881836,28.079999923706055,28.079999923706055,0],["2001-03-02",29.079999923706055,29.34000015258789,26.81999969482422,27.43000030517578,0],["2001-03-05",28.31999969482422,28.43000030517578,27.079999923706055,27.1200008392334,0],["2001-03-06",26.260000228881836,26.280000686645508,25.579999923706055,25.889999389648438,0],["2001-03-07",25.280000686645508,25.530000686645508,24.1200008392334,24.1200008392334,0],["2001-03-08",24.420000076293945,24.899999618530273,24.229999542236328,24.290000915527344,0],["2001-03-09",24.469999313354492,25.760000228881836,24.459999084472656,25.6200008392334,0],["2001-03-12",27.8799991607666,30.540000915527344,27.739999771118164,30.31999969482422,0],["2001-03-13",30.770000457763672,30.84000015258789,27.549999237060547,27.549999237060547,0],["2001-03-14",30.3700008392334,30.709999084472656,28.860000610351562,29.610000610351562,0],["2001-03-15",28.530000686645508,28.979999542236328,28.25,28.559999465942383,0],["2001-03-16",28.780000686645508,29.90999984741211,28.559999465942383,29.90999984741211,0],["2001-03-19",30.610000610351562,31.329999923706055,29.5,29.780000686645508,0],["2001-03-20",30.020000457763672,31.270000457763672,29.299999237060547,30.959999084472656,0],["2001-03-21",31.40999984741211,32.18000030517578,30.260000228881836,31.93000030517578,0],["2001-03-22",32.40999984741211,35.45000076293945,32.349998474121094,32.84000015258789,0],["2001-03-23",33.0,33.0,30.40999984741211,30.450000762939453,0],["2001-03-26",30.0,30.239999771118164,29.040000915527344,29.040000915527344,0],["2001-03-27",28.520000457763672,28.6299991607666,27.030000686645508,27.040000915527344,0],["2001-03-28",28.260000228881836,28.979999542236328,28.209999084472656,28.579999923706055,0],["2001-03-29",29.270000457763672,29.84000015258789,28.15999984741211,29.170000076293945,0],["2001-03-30",28.760000228881836,29.31999969482422,28.299999237060547,28.639999389648438,0],["2001-04-02",29.399999618530273,31.610000610351562,29.15999984741211,31.209999084472656,0],["2001-04-03",32.91999816894531,35.20000076293945,32.91999816894531,34.720001220703125,0],["2001-04-04",34.279998779296875,34.7400016784668,33.209999084472656,34.06999969482422,0],["2001-04-05",32.5099983215332,32.5099983215332,29.8799991607666,29.940000534057617,0],["2001-04-06",30.389999389648438,32.040000915527344,30.219999313354492,31.690000534057617,0],["2001-04-09",31.940000534057617,32.54999923706055,31.3799991607666,31.90999984741211,0],["2001-04-10",30.670000076293945,30.690000534057617,29.329999923706055,29.440000534057617,0],["2001-04-11",28.940000534057617,29.1299991607666,28.399999618530273,28.459999084472656,0],["2001-04-12",28.09000015258789,28.3700008392334,26.1200008392334,26.1200008392334,0],["2001-04-16",26.850000381469727,27.18000030517578,26.219999313354492,26.329999923706055,0],["2001-04-17",26.040000915527344,26.219999313354492,25.329999923706055,25.610000610351562,0],["2001-04-18",24.579999923706055,24.649999618530273,23.010000228881836,24.1299991607666,0],["2001-04-19",24.510000228881836,24.6200008392334,24.1200008392334,24.15999984741211,0],["2001-04-20",24.670000076293945,25.450000762939453,24.5,25.3799991607666,0],["2001-04-23",27.350000381469727,28.600000381469727,27.280000686645508,28.15999984741211,0],["2001-04-24",27.700000762939453,28.610000610351562,27.229999542236328,28.489999771118164,0],["2001-04-25",28.639999389648438,28.68000030517578,27.25,27.399999618530273,0],["2001-04-26",26.40999984741211,26.40999984741211,25.6200008392334,25.959999084472656,0],["2001-04-27",25.0,25.0,24.020000457763672,24.020000457763672,0],["2001-04-30",24.209999084472656,25.739999771118164,23.899999618530273,25.479999542236328,0],["2001-05-01",25.459999084472656,25.56999969482422,24.15999984741211,24.200000762939453,0],["2001-05-02",24.600000381469727,25.040000915527344,23.969999313354492,24.229999542236328,0],["2001-05-03",25.520000457763672,26.31999969482422,25.43000030517578,25.780000686645508,0],["2001-05-04",26.489999771118164,26.489999771118164,23.8799991607666,23.90999984741211,0],["2001-05-07",25.100000381469727,25.459999084472656,24.530000686645508,24.860000610351562,0],["2001-05-08",24.489999771118164,25.350000381469727,24.440000534057617,24.440000534057617,0],["2001-05-09",24.940000534057617,25.059999465942383,24.270000457763672,24.350000381469727,0],["2001-05-10",23.690000534057617,24.670000076293945,23.549999237060547,24.0,0],["2001-05-11",23.139999389648438,23.860000610351562,23.139999389648438,23.540000915527344,0],["2001-05-14",24.229999542236328,24.5,24.059999465942383,24.260000228881836,0],["2001-05-15",24.40999984741211,24.5,23.34000015258789,23.709999084472656,0],["2001-05-16",23.170000076293945,23.219999313354492,21.170000076293945,21.889999389648438,0],["2001-05-17",22.5,22.739999771118164,21.31999969482422,21.469999313354492,0],["2001-05-18",21.459999084472656,21.709999084472656,21.170000076293945,21.229999542236328,0],["2001-05-21",21.899999618530273,21.959999084472656,20.739999771118164,20.760000228881836,0],["2001-05-22",21.530000686645508,21.559999465942383,21.09000015258789,21.350000381469727,0],["2001-05-23",21.600000381469727,22.149999618530273,21.579999923706055,22.079999923706055,0],["2001-05-24",21.850000381469727,21.889999389648438,20.549999237060547,20.56999969482422,0],["2001-05-25",20.600000381469727,21.1299991607666,20.459999084472656,20.600000381469727,0],["2001-05-29",22.15999984741211,22.3700008392334,21.93000030517578,22.139999389648438,0],["2001-05-30",22.399999618530273,23.15999984741211,22.25,22.760000228881836,0],["2001-05-31",22.959999084472656,23.15999984741211,22.329999923706055,22.639999389648438,0],["2001-06-01",23.020000457763672,23.1200008392334,21.520000457763672,21.59000015258789,0],["2001-06-04",21.639999389648438,22.06999969482422,21.329999923706055,21.3799991607666,0],["2001-06-05",20.799999237060547,20.920000076293945,19.469999313354492,19.579999923706055,0],["2001-06-06",20.09000015258789,20.639999389648438,19.93000030517578,20.389999389648438,0],["2001-06-07",20.350000381469727,20.389999389648438,19.670000076293945,19.670000076293945,0],["2001-06-08",19.6200008392334,20.440000534057617,19.579999923706055,19.920000076293945,0],["2001-06-11",20.6200008392334,21.09000015258789,20.3700008392334,20.700000762939453,0],["2001-06-12",21.209999084472656,21.68000030517578,20.43000030517578,20.700000762939453,0],["2001-06-13",20.790000915527344,21.600000381469727,20.700000762939453,21.450000762939453,0],["2001-06-14",22.1299991607666,23.1200008392334,22.1200008392334,23.1200008392334,0],["2001-06-15",23.979999542236328,24.420000076293945,22.440000534057617,22.809999465942383,0],["2001-06-18",23.260000228881836,23.540000915527344,22.93000030517578,23.170000076293945,0],["2001-06-19",22.399999618530273,22.81999969482422,21.93000030517578,22.34000015258789,0],["2001-06-20",22.049999237060547,22.290000915527344,21.600000381469727,21.709999084472656,0],["2001-06-21",21.309999465942383,21.360000610351562,19.34000015258789,19.3799991607666,0],["2001-06-22",19.81999969482422,20.200000762939453,19.59000015258789,20.020000457763672,0],["2001-06-25",20.360000610351562,20.889999389648438,20.25,20.670000076293945,0],["2001-06-26",21.450000762939453,21.649999618530273,20.75,21.200000762939453,0],["2001-06-27",21.549999237060547,21.84000015258789,20.540000915527344,20.8799991607666,0],["2001-06-28",20.18000030517578,20.18000030517578,19.520000457763672,20.010000228881836,0],["2001-06-29",19.899999618530273,19.899999618530273,18.829999923706055,19.059999465942383,0],["2001-07-02",19.75,19.75,18.739999771118164,18.760000228881836,0],["2001-07-03",19.209999084472656,19.3700008392334,18.920000076293945,18.920000076293945,0],["2001-07-05",20.139999389648438,20.389999389648438,19.700000762939453,20.09000015258789,0],["2001-07-06",20.959999084472656,21.899999618530273,20.959999084472656,21.6299991607666,0],["2001-07-09",22.709999084472656,22.959999084472656,22.299999237060547,22.479999542236328,0],["2001-07-10",22.280000686645508,23.260000228881836,22.280000686645508,23.25,0],["2001-07-11",24.170000076293945,24.90999984741211,23.59000015258789,24.010000228881836,0],["2001-07-12",23.290000915527344,23.290000915527344,22.09000015258789,22.09000015258789,0],["2001-07-13",22.030000686645508,22.1200008392334,21.020000457763672,21.139999389648438,0],["2001-07-16",21.690000534057617,22.90999984741211,21.579999923706055,22.90999984741211,0],["2001-07-17",23.540000915527344,23.600000381469727,22.459999084472656,22.610000610351562,0],["2001-07-18",23.190000534057617,23.84000015258789,23.06999969482422,23.600000381469727,0],["2001-07-19",22.579999923706055,23.06999969482422,21.84000015258789,22.510000228881836,0],["2001-07-20",22.670000076293945,23.010000228881836,22.190000534057617,22.34000015258789,0],["2001-07-23",22.639999389648438,23.8700008392334,22.510000228881836,23.739999771118164,0],["2001-07-24",24.200000762939453,25.610000610351562,24.15999984741211,25.239999771118164,0],["2001-07-25",24.920000076293945,25.229999542236328,23.920000076293945,24.0,0],["2001-07-26",24.020000457763672,24.229999542236328,22.979999542236328,23.010000228881836,0],["2001-07-27",23.020000457763672,23.1299991607666,21.93000030517578,22.0,0],["2001-07-30",22.479999542236328,23.030000686645508,22.479999542236328,22.690000534057617,0],["2001-07-31",22.309999465942383,22.450000762939453,20.790000915527344,21.6200008392334,0],["2001-08-01",20.969999313354492,20.989999771118164,20.1299991607666,20.559999465942383,0],["2001-08-02",20.329999923706055,20.479999542236328,19.690000534057617,20.09000015258789,0],["2001-08-03",20.229999542236328,21.030000686645508,19.829999923706055,19.889999389648438,0],["2001-08-06",21.06999969482422,22.260000228881836,20.8799991607666,21.889999389648438,0],["2001-08-07",21.43000030517578,21.510000228881836,20.729999542236328,21.010000228881836,0],["2001-08-08",21.520000457763672,22.56999969482422,20.719999313354492,22.31999969482422,0],["2001-08-09",22.020000457763672,22.43000030517578,21.639999389648438,21.75,0],["2001-08-10",20.559999465942383,21.530000686645508,20.3700008392334,20.549999237060547,0],["2001-08-13",20.579999923706055,20.690000534057617,20.239999771118164,20.420000076293945,0],["2001-08-14",19.950000762939453,20.540000915527344,19.93000030517578,20.479999542236328,0],["2001-08-15",20.139999389648438,20.90999984741211,19.84000015258789,20.90999984741211,0],["2001-08-16",21.260000228881836,22.149999618530273,21.059999465942383,21.540000915527344,0],["2001-08-17",21.940000534057617,24.239999771118164,21.90999984741211,23.84000015258789,0],["2001-08-20",24.829999923706055,24.850000381469727,22.8700008392334,22.8700008392334,0],["2001-08-21",22.549999237060547,24.510000228881836,21.6299991607666,24.399999618530273,0],["2001-08-22",22.709999084472656,23.280000686645508,22.34000015258789,22.440000534057617,0],["2001-08-23",22.049999237060547,22.360000610351562,21.850000381469727,22.229999542236328,0],["2001-08-24",21.299999237060547,21.309999465942383,19.700000762939453,19.709999084472656,0],["2001-08-27",20.5,20.850000381469727,20.1299991607666,20.559999465942383,0],["2001-08-28",20.899999618530273,22.1200008392334,20.899999618530273,22.0,0],["2001-08-29",21.850000381469727,23.260000228881836,21.84000015258789,23.030000686645508,0],["2001-08-30",23.15999984741211,25.84000015258789,23.15999984741211,25.40999984741211,0],["2001-08-31",25.309999465942383,25.469999313354492,24.40999984741211,24.920000076293945,0],["2001-09-04",26.110000610351562,26.170000076293945,24.190000534057617,25.850000381469727,0],["2001-09-05",26.219999313354492,27.3700008392334,26.219999313354492,26.350000381469727,0],["2001-09-06",27.229999542236328,28.729999542236328,27.229999542236328,28.610000610351562,0],["2001-09-07",29.889999389648438,31.299999237060547,28.920000076293945,30.989999771118164,0],["2001-09-10",33.11000061035156,33.34000015258789,31.84000015258789,31.84000015258789,0],["2001-09-17",43.20000076293945,44.33000183105469,39.77000045776367,41.7599983215332,0],["2001-09-18",41.06999969482422,42.16999816894531,38.869998931884766,38.869998931884766,0],["2001-09-19",37.880001068115234,44.2599983215332,37.5,40.560001373291016,0],["2001-09-20",41.400001525878906,43.7599983215332,41.16999816894531,43.7400016784668,0],["2001-09-21",48.93000030517578,49.349998474121094,42.65999984741211,42.65999984741211,0],["2001-09-24",41.31999969482422,41.4900016784668,37.20000076293945,37.75,0],["2001-09-25",37.060001373291016,37.2599983215332,35.810001373291016,35.810001373291016,0],["2001-09-26",35.0,35.7400016784668,34.4900016784668,35.2599983215332,0],["2001-09-27",35.45000076293945,36.11000061035156,33.9900016784668,34.0,0],["2001-09-28",33.08000183105469,33.08000183105469,31.739999771118164,31.93000030517578,0],["2001-10-01",33.41999816894531,34.08000183105469,32.290000915527344,32.31999969482422,0],["2001-10-02",32.40999984741211,32.63999938964844,31.15999984741211,31.18000030517578,0],["2001-10-03",32.400001525878906,32.470001220703125,31.149999618530273,31.34000015258789,0],["2001-10-04",31.3700008392334,32.15999984741211,30.309999465942383,31.969999313354492,0],["2001-10-05",32.68000030517578,34.38999938964844,32.63999938964844,33.38999938964844,0],["2001-10-08",35.65999984741211,36.18000030517578,34.84000015258789,35.119998931884766,0],["2001-10-09",35.25,35.529998779296875,34.47999954223633,34.83000183105469,0],["2001-10-10",34.16999816894531,34.16999816894531,31.34000015258789,31.600000381469727,0],["2001-10-11",30.93000030517578,32.15999984741211,30.829999923706055,31.5,0],["2001-10-12",32.47999954223633,36.560001373291016,32.27000045776367,35.27000045776367,0],["2001-10-15",36.75,36.95000076293945,35.2400016784668,35.310001373291016,0],["2001-10-16",34.810001373291016,35.31999969482422,32.849998474121094,32.880001068115234,0],["2001-10-17",32.439998626708984,35.09000015258789,32.439998626708984,35.08000183105469,0],["2001-10-18",35.41999816894531,35.61000061035156,34.849998474121094,34.95000076293945,0],["2001-10-19",34.7599983215332,35.459999084472656,33.88999938964844,34.11000061035156,0],["2001-10-22",34.470001220703125,34.65999984741211,32.16999816894531,32.25,0],["2001-10-23",32.2400016784668,32.459999084472656,31.299999237060547,32.0,0],["2001-10-24",31.739999771118164,31.84000015258789,30.799999237060547,30.950000762939453,0],["2001-10-25",32.400001525878906,32.91999816894531,29.450000762939453,29.459999084472656,0],["2001-10-26",30.020000457763672,30.020000457763672,28.110000610351562,28.420000076293945,0],["2001-10-29",30.43000030517578,31.670000076293945,30.309999465942383,31.639999389648438,0],["2001-10-30",33.2400016784668,34.77000045776367,33.0,33.459999084472656,0],["2001-10-31",33.119998931884766,33.59000015258789,32.27000045776367,33.560001373291016,0],["2001-11-01",33.970001220703125,34.56999969482422,32.0,32.310001373291016,0],["2001-11-02",32.45000076293945,32.66999816894531,30.459999084472656,30.709999084472656,0],["2001-11-05",31.139999389648438,31.209999084472656,30.229999542236328,30.5,0],["2001-11-06",30.639999389648438,31.190000534057617,28.719999313354492,28.799999237060547,0],["2001-11-07",29.40999984741211,29.540000915527344,28.110000610351562,29.1299991607666,0],["2001-11-08",28.510000228881836,28.8799991607666,27.43000030517578,28.6200008392334,0],["2001-11-09",28.989999771118164,29.049999237060547,27.34000015258789,27.440000534057617,0],["2001-11-12",31.940000534057617,31.940000534057617,29.040000915527344,29.350000381469727,0],["2001-11-13",27.950000762939453,28.020000457763672,26.34000015258789,26.469999313354492,0],["2001-11-14",26.270000457763672,27.040000915527344,26.260000228881836,26.559999465942383,0],["2001-11-15",26.329999923706055,26.459999084472656,25.530000686645508,25.559999465942383,0],["2001-11-16",25.760000228881836,25.950000762939453,25.030000686645508,25.06999969482422,0],["2001-11-19",25.43000030517578,25.43000030517578,24.459999084472656,24.459999084472656,0],["2001-11-20",24.350000381469727,24.479999542236328,23.5,24.1200008392334,0],["2001-11-21",23.860000610351562,24.420000076293945,23.84000015258789,24.190000534057617,0],["2001-11-23",23.93000030517578,23.940000534057617,23.0,23.25,0],["2001-11-26",24.219999313354492,24.739999771118164,23.75,23.790000915527344,0],["2001-11-27",23.600000381469727,24.559999465942383,22.959999084472656,24.0,0],["2001-11-28",24.56999969482422,25.90999984741211,24.290000915527344,25.899999618530273,0],["2001-11-29",26.15999984741211,26.459999084472656,25.139999389648438,25.18000030517578,0],["2001-11-30",25.049999237060547,25.299999237060547,23.600000381469727,23.84000015258789,0],["2001-12-03",25.920000076293945,26.3799991607666,25.520000457763672,25.770000457763672,0],["2001-12-04",25.40999984741211,25.75,24.079999923706055,24.079999923706055,0],["2001-12-05",23.149999618530273,23.149999618530273,22.579999923706055,23.020000457763672,0],["2001-12-06",23.5,24.139999389648438,23.350000381469727,23.709999084472656,0],["2001-12-07",23.760000228881836,23.850000381469727,23.18000030517578,23.489999771118164,0],["2001-12-10",24.969999313354492,25.8700008392334,24.579999923706055,25.6200008392334,0],["2001-12-11",25.25,25.579999923706055,24.219999313354492,25.299999237060547,0],["2001-12-12",25.0,25.90999984741211,24.65999984741211,24.8700008392334,0],["2001-12-13",25.479999542236328,25.93000030517578,25.030000686645508,25.90999984741211,0],["2001-12-14",25.280000686645508,25.530000686645508,24.229999542236328,24.6299991607666,0],["2001-12-17",25.020000457763672,25.059999465942383,23.959999084472656,24.260000228881836,0],["2001-12-18",23.43000030517578,23.709999084472656,23.190000534057617,23.290000915527344,0],["2001-12-19",23.34000015258789,23.34000015258789,22.260000228881836,22.579999923706055,0],["2001-12-20",22.559999465942383,23.690000534057617,22.479999542236328,23.670000076293945,0],["2001-12-21",23.1299991607666,23.280000686645508,22.3799991607666,22.5,0],["2001-12-24",23.059999465942383,23.110000610351562,22.6200008392334,22.6200008392334,0],["2001-12-26",22.360000610351562,22.420000076293945,22.010000228881836,22.290000915527344,0],["2001-12-27",22.010000228881836,22.010000228881836,21.59000015258789,21.59000015258789,0],["2001-12-28",21.399999618530273,21.59000015258789,21.1200008392334,21.399999618530273,0],["2001-12-31",22.5,23.799999237060547,22.459999084472656,23.799999237060547,0],["2002-01-02",23.780000686645508,24.200000762939453,22.709999084472656,22.709999084472656,0],["2002-01-03",22.219999313354492,22.43000030517578,21.329999923706055,21.34000015258789,0],["2002-01-04",20.969999313354492,21.530000686645508,20.399999618530273,20.450000762939453,0],["2002-01-07",21.40999984741211,22.149999618530273,21.350000381469727,21.940000534057617,0],["2002-01-08",21.6299991607666,22.290000915527344,21.280000686645508,21.829999923706055,0],["2002-01-09",21.299999237060547,22.420000076293945,20.65999984741211,22.1299991607666,0],["2002-01-10",22.280000686645508,22.780000686645508,21.780000686645508,22.360000610351562,0],["2002-01-11",22.290000915527344,22.84000015258789,21.920000076293945,22.600000381469727,0],["2002-01-14",23.940000534057617,24.040000915527344,23.239999771118164,23.579999923706055,0],["2002-01-15",23.389999389648438,23.739999771118164,22.579999923706055,22.700000762939453,0],["2002-01-16",23.420000076293945,23.600000381469727,22.8700008392334,23.450000762939453,0],["2002-01-17",23.34000015258789,23.549999237060547,22.1299991607666,22.25,0],["2002-01-18",22.969999313354492,23.06999969482422,22.219999313354492,22.520000457763672,0],["2002-01-22",22.93000030517578,23.829999923706055,22.760000228881836,23.610000610351562,0],["2002-01-23",23.350000381469727,23.540000915527344,21.68000030517578,21.8799991607666,0],["2002-01-24",21.190000534057617,21.34000015258789,20.739999771118164,21.149999618530273,0],["2002-01-25",21.360000610351562,21.56999969482422,20.739999771118164,21.010000228881836,0],["2002-01-28",21.239999771118164,21.8799991607666,21.110000610351562,21.139999389648438,0],["2002-01-29",20.920000076293945,24.989999771118164,20.690000534057617,24.350000381469727,0],["2002-01-30",24.579999923706055,26.8799991607666,23.219999313354492,23.219999313354492,0],["2002-01-31",22.450000762939453,22.700000762939453,21.09000015258789,21.09000015258789,0],["2002-02-01",21.1200008392334,21.43000030517578,20.950000762939453,21.1200008392334,0],["2002-02-04",22.770000457763672,25.149999618530273,22.690000534057617,24.8700008392334,0],["2002-02-05",25.260000228881836,26.190000534057617,24.510000228881836,25.450000762939453,0],["2002-02-06",25.530000686645508,27.31999969482422,25.34000015258789,26.09000015258789,0],["2002-02-07",25.989999771118164,26.540000915527344,24.239999771118164,25.110000610351562,0],["2002-02-08",24.559999465942383,24.670000076293945,23.06999969482422,23.260000228881836,0],["2002-02-11",24.040000915527344,24.040000915527344,21.780000686645508,21.780000686645508,0],["2002-02-12",22.299999237060547,22.440000534057617,21.440000534057617,21.6200008392334,0],["2002-02-13",20.920000076293945,21.170000076293945,20.549999237060547,20.850000381469727,0],["2002-02-14",21.920000076293945,21.920000076293945,21.31999969482422,21.770000457763672,0],["2002-02-15",21.979999542236328,22.790000915527344,21.540000915527344,22.3700008392334,0],["2002-02-19",23.920000076293945,24.59000015258789,23.829999923706055,24.43000030517578,0],["2002-02-20",23.780000686645508,24.940000534057617,22.6200008392334,22.65999984741211,0],["2002-02-21",22.59000015258789,23.959999084472656,21.899999618530273,23.799999237060547,0],["2002-02-22",24.040000915527344,24.440000534057617,22.75,22.860000610351562,0],["2002-02-25",23.09000015258789,23.110000610351562,21.420000076293945,21.84000015258789,0],["2002-02-26",21.360000610351562,22.25,21.350000381469727,21.68000030517578,0],["2002-02-27",21.18000030517578,22.420000076293945,20.81999969482422,21.489999771118164,0],["2002-02-28",21.1200008392334,21.59000015258789,20.709999084472656,21.59000015258789,0],["2002-03-01",21.059999465942383,21.059999465942383,19.8799991607666,19.959999084472656,0],["2002-03-04",20.690000534057617,20.950000762939453,20.350000381469727,20.5,0],["2002-03-05",20.760000228881836,21.1200008392334,20.239999771118164,20.299999237060547,0],["2002-03-06",20.270000457763672,20.489999771118164,19.549999237060547,19.940000534057617,0],["2002-03-07",20.719999313354492,20.809999465942383,19.969999313354492,20.040000915527344,0],["2002-03-08",19.760000228881836,20.219999313354492,19.270000457763672,19.270000457763672,0],["2002-03-11",20.65999984741211,20.770000457763672,19.559999465942383,19.84000015258789,0],["2002-03-12",20.520000457763672,20.56999969482422,19.510000228881836,19.59000015258789,0],["2002-03-13",19.829999923706055,19.889999389648438,19.399999618530273,19.459999084472656,0],["2002-03-14",19.450000762939453,19.559999465942383,18.979999542236328,19.200000762939453,0],["2002-03-15",18.770000457763672,18.84000015258789,18.3799991607666,18.420000076293945,0],["2002-03-18",18.790000915527344,19.399999618530273,18.739999771118164,18.93000030517578,0],["2002-03-19",18.5,18.65999984741211,18.09000015258789,18.15999984741211,0],["2002-03-20",18.700000762939453,18.75,18.329999923706055,18.459999084472656,0],["2002-03-21",18.610000610351562,18.84000015258789,18.139999389648438,18.149999618530273,0],["2002-03-22",18.34000015258789,18.3799991607666,17.6200008392334,17.770000457763672,0],["2002-03-25",18.18000030517578,18.719999313354492,18.040000915527344,18.479999542236328,0],["2002-03-26",18.440000534057617,18.440000534057617,17.809999465942383,18.1299991607666,0],["2002-03-27",18.100000381469727,18.15999984741211,17.549999237060547,17.700000762939453,0],["2002-03-28",17.229999542236328,17.510000228881836,17.020000457763672,17.399999618530273,0],["2002-04-01",18.989999771118164,19.5,18.610000610351562,18.729999542236328,0],["2002-04-02",19.1200008392334,19.40999984741211,19.1200008392334,19.15999984741211,0],["2002-04-03",19.40999984741211,20.469999313354492,19.399999618530273,20.200000762939453,0],["2002-04-04",19.899999618530273,20.09000015258789,19.459999084472656,19.780000686645508,0],["2002-04-05",19.329999923706055,19.399999618530273,18.780000686645508,19.1299991607666,0],["2002-04-08",20.350000381469727,20.459999084472656,19.56999969482422,19.610000610351562,0],["2002-04-09",19.309999465942383,19.729999542236328,19.299999237060547,19.469999313354492,0],["2002-04-10",19.219999313354492,19.280000686645508,18.170000076293945,18.190000534057617,0],["2002-04-11",18.719999313354492,20.350000381469727,18.559999465942383,20.299999237060547,0],["2002-04-12",19.959999084472656,20.190000534057617,19.309999465942383,19.420000076293945,0],["2002-04-15",20.1299991607666,20.200000762939453,19.469999313354492,19.81999969482422,0],["2002-04-16",18.579999923706055,19.030000686645508,18.059999465942383,18.110000610351562,0],["2002-04-17",18.34000015258789,19.030000686645508,17.899999618530273,18.43000030517578,0],["2002-04-18",17.81999969482422,19.799999237060547,17.81999969482422,19.290000915527344,0],["2002-04-19",18.40999984741211,18.959999084472656,17.729999542236328,18.299999237060547,0],["2002-04-22",19.40999984741211,20.09000015258789,19.34000015258789,19.770000457763672,0],["2002-04-23",19.229999542236328,20.329999923706055,19.200000762939453,20.280000686645508,0],["2002-04-24",20.010000228881836,20.860000610351562,19.709999084472656,20.770000457763672,0],["2002-04-25",21.559999465942383,21.700000762939453,20.860000610351562,20.950000762939453,0],["2002-04-26",20.719999313354492,22.139999389648438,20.670000076293945,22.139999389648438,0],["2002-04-29",23.229999542236328,24.5,22.90999984741211,24.049999237060547,0],["2002-04-30",24.030000686645508,24.030000686645508,21.639999389648438,21.90999984741211,0],["2002-05-01",21.440000534057617,22.030000686645508,19.90999984741211,20.059999465942383,0],["2002-05-02",20.110000610351562,20.510000228881836,19.90999984741211,20.06999969482422,0],["2002-05-03",20.25,20.959999084472656,20.049999237060547,20.190000534057617,0],["2002-05-06",20.989999771118164,22.56999969482422,20.829999923706055,22.559999465942383,0],["2002-05-07",22.3799991607666,22.59000015258789,21.639999389648438,21.940000534057617,0],["2002-05-08",21.299999237060547,21.309999465942383,20.209999084472656,20.389999389648438,0],["2002-05-09",20.84000015258789,21.6200008392334,20.829999923706055,21.559999465942383,0],["2002-05-10",21.829999923706055,22.709999084472656,21.770000457763672,22.40999984741211,0],["2002-05-13",22.25,22.25,20.670000076293945,20.719999313354492,0],["2002-05-14",19.8700008392334,20.079999923706055,19.200000762939453,19.350000381469727,0],["2002-05-15",19.5,19.649999618530273,18.5,19.190000534057617,0],["2002-05-16",19.309999465942383,19.309999465942383,18.479999542236328,18.5,0],["2002-05-17",18.010000228881836,18.56999969482422,17.700000762939453,17.700000762939453,0],["2002-05-20",18.760000228881836,19.420000076293945,18.760000228881836,19.239999771118164,0],["2002-05-21",19.040000915527344,20.110000610351562,18.989999771118164,20.049999237060547,0],["2002-05-22",20.25,20.709999084472656,19.540000915527344,19.579999923706055,0],["2002-05-23",19.049999237060547,19.15999984741211,18.190000534057617,18.229999542236328,0],["2002-05-24",18.219999313354492,19.030000686645508,18.219999313354492,18.899999618530273,0],["2002-05-28",20.209999084472656,20.770000457763672,20.06999969482422,20.309999465942383,0],["2002-05-29",20.40999984741211,20.790000915527344,19.729999542236328,20.389999389648438,0],["2002-05-30",20.8799991607666,21.579999923706055,20.420000076293945,20.610000610351562,0],["2002-05-31",20.260000228881836,20.260000228881836,19.43000030517578,19.979999542236328,0],["2002-06-03",20.979999542236328,23.3700008392334,20.6200008392334,23.3700008392334,0],["2002-06-04",23.600000381469727,24.81999969482422,23.309999465942383,23.889999389648438,0],["2002-06-05",23.520000457763672,23.770000457763672,22.459999084472656,22.610000610351562,0],["2002-06-06",22.969999313354492,24.639999389648438,22.940000534057617,24.15999984741211,0],["2002-06-07",25.959999084472656,26.149999618530273,22.979999542236328,23.510000228881836,0],["2002-06-10",24.18000030517578,24.280000686645508,23.049999237060547,23.719999313354492,0],["2002-06-11",23.110000610351562,24.5,22.809999465942383,24.450000762939453,0],["2002-06-12",24.18000030517578,25.5,23.850000381469727,24.149999618530273,0],["2002-06-13",24.649999618530273,25.559999465942383,23.969999313354492,25.020000457763672,0],["2002-06-14",28.43000030517578,28.780000686645508,25.799999237060547,25.959999084472656,0],["2002-06-17",25.920000076293945,25.920000076293945,24.600000381469727,24.639999389648438,0],["2002-06-18",24.75,24.809999465942383,24.059999465942383,24.239999771118164,0],["2002-06-19",25.049999237060547,26.079999923706055,24.649999618530273,26.059999465942383,0],["2002-06-20",26.100000381469727,27.559999465942383,26.0,27.479999542236328,0],["2002-06-21",28.3799991607666,28.5,26.84000015258789,27.229999542236328,0],["2002-06-24",27.93000030517578,29.020000457763672,26.459999084472656,26.979999542236328,0],["2002-06-25",26.40999984741211,27.920000076293945,25.489999771118164,27.84000015258789,0],["2002-06-26",29.989999771118164,30.979999542236328,28.40999984741211,28.420000076293945,0],["2002-06-27",27.670000076293945,29.239999771118164,26.290000915527344,26.290000915527344,0],["2002-06-28",25.739999771118164,25.8799991607666,24.8799991607666,25.399999618530273,0],["2002-07-01",25.709999084472656,27.15999984741211,25.6299991607666,27.110000610351562,0],["2002-07-02",27.559999465942383,29.780000686645508,27.559999465942383,28.959999084472656,0],["2002-07-03",28.8799991607666,31.030000686645508,28.760000228881836,29.420000076293945,0],["2002-07-05",27.299999237060547,27.299999237060547,25.68000030517578,27.110000610351562,0],["2002-07-08",28.540000915527344,28.780000686645508,27.8799991607666,28.25,0],["2002-07-09",27.959999084472656,30.34000015258789,27.790000915527344,30.219999313354492,0],["2002-07-10",31.399999618530273,34.16999816894531,30.770000457763672,34.099998474121094,0],["2002-07-11",34.41999816894531,36.349998474121094,33.849998474121094,33.849998474121094,0],["2002-07-12",34.29999923706055,34.29999923706055,32.40999984741211,32.939998626708984,0],["2002-07-15",35.06999969482422,38.380001068115234,34.86000061035156,35.029998779296875,0],["2002-07-16",35.970001220703125,36.81999969482422,35.20000076293945,36.650001525878906,0],["2002-07-17",34.25,36.72999954223633,33.619998931884766,35.45000076293945,0],["2002-07-18",35.20000076293945,35.41999816894531,33.45000076293945,35.119998931884766,0],["2002-07-19",36.41999816894531,38.16999816894531,35.97999954223633,38.16999816894531,0],["2002-07-22",39.130001068115234,42.58000183105469,38.56999969482422,41.869998931884766,0],["2002-07-23",42.27000045776367,46.130001068115234,42.04999923706055,44.91999816894531,0],["2002-07-24",48.16999816894531,48.459999084472656,39.83000183105469,39.86000061035156,0],["2002-07-25",40.650001525878906,42.04999923706055,38.88999938964844,39.27000045776367,0],["2002-07-26",38.61000061035156,38.79999923706055,35.5099983215332,35.5099983215332,0],["2002-07-29",33.88999938964844,33.88999938964844,31.190000534057617,31.329999923706055,0],["2002-07-30",32.040000915527344,32.77000045776367,30.600000381469727,31.920000076293945,0],["2002-07-31",32.779998779296875,33.68000030517578,32.029998779296875,32.029998779296875,0],["2002-08-01",32.77000045776367,36.95000076293945,32.77000045776367,36.95000076293945,0],["2002-08-02",37.529998779296875,43.93000030517578,36.86000061035156,41.290000915527344,0],["2002-08-05",41.95000076293945,45.209999084472656,41.77000045776367,45.08000183105469,0],["2002-08-06",43.060001373291016,43.060001373291016,40.279998779296875,42.029998779296875,0],["2002-08-07",40.720001220703125,41.369998931884766,38.650001525878906,38.72999954223633,0],["2002-08-08",38.529998779296875,39.060001373291016,36.189998626708984,36.33000183105469,0],["2002-08-09",37.40999984741211,37.47999954223633,34.689998626708984,35.33000183105469,0],["2002-08-12",37.22999954223633,37.52000045776367,36.83000183105469,37.04999923706055,0],["2002-08-13",37.2400016784668,37.310001373291016,34.20000076293945,35.81999969482422,0],["2002-08-14",35.560001373291016,35.9900016784668,32.349998474121094,32.36000061035156,0],["2002-08-15",31.899999618530273,32.099998474121094,29.43000030517578,29.43000030517578,0],["2002-08-16",29.8799991607666,29.950000762939453,28.010000228881836,28.809999465942383,0],["2002-08-19",29.600000381469727,29.729999542236328,28.290000915527344,28.610000610351562,0],["2002-08-20",29.520000457763672,30.219999313354492,29.18000030517578,29.59000015258789,0],["2002-08-21",29.18000030517578,30.059999465942383,28.06999969482422,28.229999542236328,0],["2002-08-22",28.639999389648438,28.639999389648438,27.610000610351562,27.75,0],["2002-08-23",28.079999923706055,29.540000915527344,28.079999923706055,29.31999969482422,0],["2002-08-26",30.729999542236328,31.93000030517578,29.6299991607666,29.889999389648438,0],["2002-08-27",29.889999389648438,30.799999237060547,29.530000686645508,30.110000610351562,0],["2002-08-28",31.239999771118164,33.599998474121094,31.190000534057617,33.31999969482422,0],["2002-08-29",35.41999816894531,35.41999816894531,33.209999084472656,33.66999816894531,0],["2002-08-30",33.63999938964844,33.63999938964844,31.93000030517578,32.63999938964844,0],["2002-09-03",37.119998931884766,39.970001220703125,37.119998931884766,39.970001220703125,0],["2002-09-04",39.209999084472656,39.709999084472656,37.04999923706055,37.439998626708984,0],["2002-09-05",39.58000183105469,40.40999984741211,38.209999084472656,38.86000061035156,0],["2002-09-06",36.880001068115234,37.349998474121094,35.9900016784668,36.33000183105469,0],["2002-09-09",39.099998474121094,39.630001068115234,36.040000915527344,36.45000076293945,0],["2002-09-10",35.97999954223633,35.97999954223633,35.08000183105469,35.08000183105469,0],["2002-09-11",34.810001373291016,34.810001373291016,33.720001220703125,34.810001373291016,0],["2002-09-12",36.2400016784668,37.7400016784668,36.099998474121094,37.5,0],["2002-09-13",38.220001220703125,38.52000045776367,35.81999969482422,35.81999969482422,0],["2002-09-16",37.34000015258789,38.54999923706055,36.63999938964844,36.7400016784668,0],["2002-09-17",35.869998931884766,38.060001373291016,35.790000915527344,38.0099983215332,0],["2002-09-18",38.68000030517578,39.709999084472656,36.959999084472656,37.52000045776367,0],["2002-09-19",39.91999816894531,40.70000076293945,38.91999816894531,40.650001525878906,0],["2002-09-20",39.93000030517578,40.22999954223633,38.720001220703125,38.97999954223633,0],["2002-09-23",40.779998779296875,41.18000030517578,39.2599983215332,39.68000030517578,0],["2002-09-24",40.95000076293945,41.34000015258789,39.56999969482422,40.52000045776367,0],["2002-09-25",39.650001525878906,39.91999816894531,36.790000915527344,37.33000183105469,0],["2002-09-26",36.09000015258789,36.150001525878906,34.599998474121094,34.599998474121094,0],["2002-09-27",35.06999969482422,36.970001220703125,33.959999084472656,36.970001220703125,0],["2002-09-30",41.06999969482422,41.86000061035156,38.88999938964844,39.689998626708984,0],["2002-10-01",37.25,37.61000061035156,33.77000045776367,34.119998931884766,0],["2002-10-02",35.15999984741211,36.970001220703125,34.41999816894531,36.83000183105469,0],["2002-10-03",37.33000183105469,37.75,36.11000061035156,37.310001373291016,0],["2002-10-04",39.18000030517578,40.290000915527344,38.66999816894531,39.459999084472656,0],["2002-10-07",41.650001525878906,42.95000076293945,41.040000915527344,42.63999938964844,0],["2002-10-08",42.09000015258789,43.439998626708984,39.959999084472656,41.02000045776367,0],["2002-10-09",42.25,42.58000183105469,41.209999084472656,42.130001068115234,0],["2002-10-10",39.130001068115234,39.38999938964844,37.540000915527344,37.54999923706055,0],["2002-10-11",36.36000061035156,36.529998779296875,35.20000076293945,35.70000076293945,0],["2002-10-14",36.91999816894531,37.18000030517578,36.02000045776367,36.040000915527344,0],["2002-10-15",34.36000061035156,34.709999084472656,33.790000915527344,34.02000045776367,0],["2002-10-16",34.90999984741211,36.27000045776367,34.90999984741211,36.0,0],["2002-10-17",34.77000045776367,35.130001068115234,33.93000030517578,34.099998474121094,0],["2002-10-18",34.599998474121094,34.72999954223633,33.34000015258789,33.529998779296875,0],["2002-10-21",35.34000015258789,35.54999923706055,33.0,33.11000061035156,0],["2002-10-22",34.38999938964844,34.7599983215332,33.61000061035156,34.09000015258789,0],["2002-10-23",34.060001373291016,35.61000061035156,33.20000076293945,33.20000076293945,0],["2002-10-24",32.9900016784668,34.43000030517578,32.529998779296875,34.029998779296875,0],["2002-10-25",33.369998931884766,33.369998931884766,29.8799991607666,30.0,0],["2002-10-28",30.780000686645508,31.670000076293945,30.309999465942383,31.06999969482422,0],["2002-10-29",31.530000686645508,33.529998779296875,31.530000686645508,32.27000045776367,0],["2002-10-30",32.5,32.5,30.790000915527344,31.229999542236328,0],["2002-10-31",31.56999969482422,31.56999969482422,29.690000534057617,31.139999389648438,0],["2002-11-01",31.56999969482422,31.700000762939453,28.6200008392334,29.299999237060547,0],["2002-11-04",29.809999465942383,30.899999618530273,28.829999923706055,30.81999969482422,0],["2002-11-05",31.010000228881836,31.719999313354492,30.43000030517578,31.229999542236328,0],["2002-11-06",31.889999389648438,32.599998474121094,30.709999084472656,30.729999542236328,0],["2002-11-07",31.420000076293945,31.850000381469727,30.760000228881836,31.420000076293945,0],["2002-11-08",30.389999389648438,31.030000686645508,29.100000381469727,29.40999984741211,0],["2002-11-11",30.6299991607666,31.639999389648438,30.40999984741211,31.299999237060547,0],["2002-11-12",31.09000015258789,31.200000762939453,29.75,30.579999923706055,0],["2002-11-13",31.209999084472656,31.899999618530273,30.5,31.239999771118164,0],["2002-11-14",29.690000534057617,29.760000228881836,28.649999618530273,28.670000076293945,0],["2002-11-15",27.920000076293945,28.229999542236328,26.440000534057617,26.649999618530273,0],["2002-11-18",27.09000015258789,27.65999984741211,26.729999542236328,27.65999984741211,0],["2002-11-19",28.1200008392334,28.149999618530273,26.6299991607666,27.40999984741211,0],["2002-11-20",26.93000030517578,26.93000030517578,25.059999465942383,25.31999969482422,0],["2002-11-21",24.600000381469727,24.75,23.40999984741211,23.809999465942383,0],["2002-11-22",23.989999771118164,24.219999313354492,23.049999237060547,23.15999984741211,0],["2002-11-25",23.920000076293945,25.420000076293945,23.6200008392334,24.06999969482422,0],["2002-11-26",24.559999465942383,26.149999618530273,24.559999465942383,25.969999313354492,0],["2002-11-27",25.149999618530273,27.420000076293945,23.969999313354492,27.25,0],["2002-11-29",27.100000381469727,27.700000762939453,26.84000015258789,27.5,0],["2002-12-02",28.350000381469727,28.610000610351562,27.280000686645508,27.459999084472656,0],["2002-12-03",27.790000915527344,28.40999984741211,27.469999313354492,28.329999923706055,0],["2002-12-04",29.100000381469727,29.510000228881836,28.270000457763672,28.920000076293945,0],["2002-12-05",29.5,30.200000762939453,29.260000228881836,30.100000381469727,0],["2002-12-06",30.639999389648438,30.639999389648438,28.770000457763672,28.8799991607666,0],["2002-12-09",30.06999969482422,31.200000762939453,29.989999771118164,30.780000686645508,0],["2002-12-10",30.440000534057617,30.489999771118164,28.649999618530273,28.760000228881836,0],["2002-12-11",28.920000076293945,29.0,27.549999237060547,27.760000228881836,0],["2002-12-12",27.950000762939453,28.15999984741211,27.229999542236328,27.290000915527344,0],["2002-12-13",28.010000228881836,28.670000076293945,27.559999465942383,28.18000030517578,0],["2002-12-16",28.25,28.290000915527344,26.219999313354492,26.239999771118164,0],["2002-12-17",26.25,26.81999969482422,25.899999618530273,26.65999984741211,0],["2002-12-18",27.290000915527344,28.549999237060547,27.290000915527344,28.290000915527344,0],["2002-12-19",28.260000228881836,30.84000015258789,27.8799991607666,30.209999084472656,0],["2002-12-20",28.59000015258789,28.75,26.59000015258789,26.709999084472656,0],["2002-12-23",27.610000610351562,27.690000534057617,25.8700008392334,26.200000762939453,0],["2002-12-24",26.389999389648438,26.81999969482422,26.3799991607666,26.489999771118164,0],["2002-12-26",26.31999969482422,27.56999969482422,26.15999984741211,27.3700008392334,0],["2002-12-27",27.719999313354492,29.969999313354492,27.520000457763672,29.549999237060547,0],["2002-12-30",30.690000534057617,30.829999923706055,29.469999313354492,29.6200008392334,0],["2002-12-31",29.079999923706055,29.6200008392334,28.600000381469727,28.6200008392334,0],["2003-01-02",28.739999771118164,28.739999771118164,25.31999969482422,25.389999389648438,0],["2003-01-03",25.549999237060547,25.549999237060547,24.68000030517578,24.68000030517578,0],["2003-01-06",25.31999969482422,25.420000076293945,24.290000915527344,24.90999984741211,0],["2003-01-07",25.1299991607666,25.690000534057617,24.90999984741211,25.1299991607666,0],["2003-01-08",25.6200008392334,25.760000228881836,25.06999969482422,25.530000686645508,0],["2003-01-09",24.899999618530273,24.899999618530273,24.020000457763672,24.25,0],["2003-01-10",24.6200008392334,24.690000534057617,24.149999618530273,24.31999969482422,0],["2003-01-13",24.950000762939453,25.479999542236328,24.68000030517578,24.899999618530273,0],["2003-01-14",25.010000228881836,25.09000015258789,24.3799991607666,24.56999969482422,0],["2003-01-15",24.850000381469727,26.010000228881836,24.850000381469727,25.510000228881836,0],["2003-01-16",24.920000076293945,25.799999237060547,24.690000534057617,25.010000228881836,0],["2003-01-17",25.389999389648438,26.0,25.200000762939453,25.700000762939453,0],["2003-01-21",26.75,27.700000762939453,26.729999542236328,27.59000015258789,0],["2003-01-22",28.15999984741211,29.079999923706055,27.770000457763672,29.010000228881836,0],["2003-01-23",28.719999313354492,29.190000534057617,27.350000381469727,27.530000686645508,0],["2003-01-24",28.469999313354492,32.40999984741211,28.450000762939453,31.510000228881836,0],["2003-01-27",33.310001373291016,35.33000183105469,32.970001220703125,34.689998626708984,0],["2003-01-28",34.41999816894531,34.470001220703125,31.81999969482422,31.93000030517578,0],["2003-01-29",32.45000076293945,33.2400016784668,31.049999237060547,31.260000228881836,0],["2003-01-30",31.3799991607666,31.5,30.65999984741211,31.31999969482422,0],["2003-01-31",31.149999618530273,31.65999984741211,30.610000610351562,31.170000076293945,0],["2003-02-03",32.45000076293945,32.45000076293945,30.8700008392334,31.020000457763672,0],["2003-02-04",32.7400016784668,33.369998931884766,32.70000076293945,32.7599983215332,0],["2003-02-05",32.7599983215332,33.220001220703125,31.979999542236328,33.040000915527344,0],["2003-02-06",34.029998779296875,34.2400016784668,33.119998931884766,33.349998474121094,0],["2003-02-07",33.29999923706055,34.310001373291016,33.189998626708984,34.0099983215332,0],["2003-02-10",35.209999084472656,35.65999984741211,33.9900016784668,33.9900016784668,0],["2003-02-11",33.18000030517578,33.970001220703125,32.720001220703125,33.68000030517578,0],["2003-02-12",33.880001068115234,34.33000183105469,33.77000045776367,34.33000183105469,0],["2003-02-13",34.9900016784668,35.20000076293945,33.33000183105469,33.70000076293945,0],["2003-02-14",33.7400016784668,33.939998626708984,32.41999816894531,32.619998931884766,0],["2003-02-18",32.119998931884766,32.119998931884766,31.110000610351562,31.110000610351562,0],["2003-02-19",31.170000076293945,31.719999313354492,31.1299991607666,31.309999465942383,0],["2003-02-20",30.969999313354492,31.270000457763672,30.860000610351562,31.15999984741211,0],["2003-02-21",30.979999542236328,31.649999618530273,30.15999984741211,30.25,0],["2003-02-24",31.459999084472656,32.310001373291016,31.459999084472656,31.979999542236328,0],["2003-02-25",32.709999084472656,33.060001373291016,31.600000381469727,31.739999771118164,0],["2003-02-26",32.119998931884766,32.209999084472656,31.75,31.940000534057617,0],["2003-02-27",31.760000228881836,31.850000381469727,30.469999313354492,30.530000686645508,0],["2003-02-28",29.84000015258789,29.84000015258789,29.059999465942383,29.6299991607666,0],["2003-03-03",29.780000686645508,30.520000457763672,29.709999084472656,30.43000030517578,0],["2003-03-04",31.049999237060547,31.979999542236328,30.979999542236328,31.829999923706055,0],["2003-03-05",31.25,31.329999923706055,30.3799991607666,30.3799991607666,0],["2003-03-06",31.040000915527344,31.530000686645508,30.690000534057617,31.3700008392334,0],["2003-03-07",32.63999938964844,32.810001373291016,30.84000015258789,31.079999923706055,0],["2003-03-10",33.369998931884766,33.849998474121094,33.08000183105469,33.310001373291016,0],["2003-03-11",33.31999969482422,33.75,32.970001220703125,33.61000061035156,0],["2003-03-12",33.689998626708984,34.400001525878906,33.31999969482422,33.5099983215332,0],["2003-03-13",32.97999954223633,32.97999954223633,31.670000076293945,31.760000228881836,0],["2003-03-14",30.850000381469727,31.25,30.450000762939453,30.979999542236328,0],["2003-03-17",31.850000381469727,32.619998931884766,31.670000076293945,31.75,0],["2003-03-18",31.510000228881836,31.510000228881836,30.239999771118164,30.43000030517578,0],["2003-03-19",30.81999969482422,31.540000915527344,30.399999618530273,31.540000915527344,0],["2003-03-20",31.809999465942383,32.0,30.40999984741211,30.440000534057617,0],["2003-03-21",29.40999984741211,29.700000762939453,28.440000534057617,28.670000076293945,0],["2003-03-24",30.530000686645508,31.0,30.329999923706055,30.389999389648438,0],["2003-03-25",30.270000457763672,30.5,28.75,28.75,0],["2003-03-26",28.6200008392334,28.790000915527344,27.889999389648438,28.229999542236328,0],["2003-03-27",28.940000534057617,29.100000381469727,27.6200008392334,27.959999084472656,0],["2003-03-28",28.209999084472656,28.25,27.579999923706055,27.75,0],["2003-03-31",29.950000762939453,30.209999084472656,28.56999969482422,29.149999618530273,0],["2003-04-01",29.579999923706055,29.579999923706055,28.18000030517578,28.360000610351562,0],["2003-04-02",27.5,28.1200008392334,27.450000762939453,28.020000457763672,0],["2003-04-03",28.31999969482422,28.440000534057617,27.540000915527344,28.209999084472656,0],["2003-04-04",28.350000381469727,30.040000915527344,28.350000381469727,29.1299991607666,0],["2003-04-07",28.860000610351562,28.860000610351562,27.68000030517578,28.450000762939453,0],["2003-04-08",27.8700008392334,27.940000534057617,26.860000610351562,27.1299991607666,0],["2003-04-09",27.079999923706055,27.229999542236328,26.1299991607666,27.110000610351562,0],["2003-04-10",26.920000076293945,27.1299991607666,25.510000228881836,25.600000381469727,0],["2003-04-11",24.420000076293945,25.200000762939453,24.309999465942383,24.440000534057617,0],["2003-04-14",24.829999923706055,25.0,23.31999969482422,23.40999984741211,0],["2003-04-15",23.239999771118164,23.420000076293945,22.440000534057617,22.559999465942383,0],["2003-04-16",22.5,22.850000381469727,21.950000762939453,22.520000457763672,0],["2003-04-17",22.110000610351562,22.3799991607666,21.329999923706055,21.5,0],["2003-04-21",21.809999465942383,22.350000381469727,21.559999465942383,21.950000762939453,0],["2003-04-22",21.829999923706055,21.860000610351562,20.260000228881836,20.700000762939453,0],["2003-04-23",20.860000610351562,21.06999969482422,20.68000030517578,20.799999237060547,0],["2003-04-24",21.030000686645508,21.270000457763672,20.309999465942383,20.329999923706055,0],["2003-04-25",20.510000228881836,20.889999389648438,20.360000610351562,20.799999237060547,0],["2003-04-28",20.889999389648438,20.959999084472656,20.649999618530273,20.84000015258789,0],["2003-04-29",20.65999984741211,21.329999923706055,20.459999084472656,20.760000228881836,0],["2003-04-30",21.040000915527344,21.559999465942383,20.8700008392334,21.209999084472656,0],["2003-05-01",21.350000381469727,22.329999923706055,21.31999969482422,21.59000015258789,0],["2003-05-02",21.09000015258789,21.420000076293945,20.6299991607666,20.6299991607666,0],["2003-05-05",21.31999969482422,21.709999084472656,21.059999465942383,21.1299991607666,0],["2003-05-06",21.0,21.350000381469727,20.399999618530273,20.799999237060547,0],["2003-05-07",21.450000762939453,21.579999923706055,20.940000534057617,21.0,0],["2003-05-08",21.65999984741211,21.65999984741211,20.700000762939453,21.239999771118164,0],["2003-05-09",20.850000381469727,20.93000030517578,19.65999984741211,19.690000534057617,0],["2003-05-12",19.959999084472656,20.020000457763672,19.389999389648438,19.520000457763672,0],["2003-05-13",19.510000228881836,20.049999237060547,19.350000381469727,19.90999984741211,0],["2003-05-14",20.020000457763672,20.290000915527344,19.81999969482422,20.0,0],["2003-05-15",19.549999237060547,19.790000915527344,19.219999313354492,19.239999771118164,0],["2003-05-16",19.260000228881836,19.420000076293945,18.239999771118164,18.399999618530273,0],["2003-05-19",19.489999771118164,20.690000534057617,19.450000762939453,20.510000228881836,0],["2003-05-20",20.489999771118164,21.68000030517578,20.299999237060547,21.290000915527344,0],["2003-05-21",21.690000534057617,21.719999313354492,21.209999084472656,21.209999084472656,0],["2003-05-22",20.989999771118164,21.0,19.559999465942383,19.780000686645508,0],["2003-05-23",20.06999969482422,20.079999923706055,19.139999389648438,19.170000076293945,0],["2003-05-27",20.68000030517578,20.75,19.65999984741211,19.989999771118164,0],["2003-05-28",19.790000915527344,20.350000381469727,19.790000915527344,20.030000686645508,0],["2003-05-29",19.719999313354492,20.739999771118164,19.65999984741211,20.43000030517578,0],["2003-05-30",19.829999923706055,19.829999923706055,19.440000534057617,19.469999313354492,0],["2003-06-02",20.350000381469727,20.979999542236328,20.059999465942383,20.850000381469727,0],["2003-06-03",20.850000381469727,21.219999313354492,20.700000762939453,20.84000015258789,0],["2003-06-04",20.950000762939453,20.950000762939453,20.5,20.6200008392334,0],["2003-06-05",21.209999084472656,21.389999389648438,20.809999465942383,20.829999923706055,0],["2003-06-06",20.40999984741211,21.440000534057617,20.15999984741211,21.25,0],["2003-06-09",22.200000762939453,22.809999465942383,22.1200008392334,22.149999618530273,0],["2003-06-10",21.8700008392334,21.8700008392334,20.639999389648438,20.639999389648438,0],["2003-06-11",20.610000610351562,20.719999313354492,20.100000381469727,20.209999084472656,0],["2003-06-12",20.739999771118164,21.040000915527344,20.389999389648438,20.40999984741211,0],["2003-06-13",20.56999969482422,20.899999618530273,20.5,20.65999984741211,0],["2003-06-16",21.280000686645508,21.280000686645508,20.219999313354492,20.219999313354492,0],["2003-06-17",20.299999237060547,20.549999237060547,19.780000686645508,20.010000228881836,0],["2003-06-18",20.25,20.329999923706055,19.739999771118164,19.760000228881836,0],["2003-06-19",19.829999923706055,19.989999771118164,19.510000228881836,19.799999237060547,0],["2003-06-20",19.540000915527344,19.59000015258789,18.889999389648438,19.139999389648438,0],["2003-06-23",20.15999984741211,20.989999771118164,20.15999984741211,20.579999923706055,0],["2003-06-24",20.290000915527344,20.889999389648438,20.239999771118164,20.75,0],["2003-06-25",21.139999389648438,21.25,20.479999542236328,20.809999465942383,0],["2003-06-26",20.190000534057617,20.469999313354492,19.399999618530273,19.399999618530273,0],["2003-06-27",19.399999618530273,19.639999389648438,18.8700008392334,19.15999984741211,0],["2003-06-30",19.309999465942383,19.6299991607666,19.209999084472656,19.520000457763672,0],["2003-07-01",20.489999771118164,20.799999237060547,19.290000915527344,19.459999084472656,0],["2003-07-02",18.90999984741211,19.399999618530273,18.84000015258789,19.030000686645508,0],["2003-07-03",19.329999923706055,19.729999542236328,18.860000610351562,19.389999389648438,0],["2003-07-07",19.989999771118164,20.31999969482422,19.84000015258789,20.059999465942383,0],["2003-07-08",19.959999084472656,20.049999237060547,19.3700008392334,19.479999542236328,0],["2003-07-09",19.5,19.6299991607666,18.93000030517578,18.93000030517578,0],["2003-07-10",19.260000228881836,19.5,19.049999237060547,19.190000534057617,0],["2003-07-11",18.75,18.889999389648438,18.260000228881836,18.469999313354492,0],["2003-07-14",18.8799991607666,19.670000076293945,18.700000762939453,19.59000015258789,0],["2003-07-15",19.700000762939453,19.93000030517578,19.3799991607666,19.549999237060547,0],["2003-07-16",19.709999084472656,20.149999618530273,19.65999984741211,19.760000228881836,0],["2003-07-17",19.799999237060547,20.450000762939453,19.799999237060547,20.219999313354492,0],["2003-07-18",20.139999389648438,20.200000762939453,19.100000381469727,19.110000610351562,0],["2003-07-21",20.059999465942383,20.360000610351562,19.780000686645508,19.780000686645508,0],["2003-07-22",19.850000381469727,20.06999969482422,19.100000381469727,19.170000076293945,0],["2003-07-23",19.440000534057617,19.600000381469727,18.600000381469727,18.639999389648438,0],["2003-07-24",18.3700008392334,18.649999618530273,17.8799991607666,18.600000381469727,0],["2003-07-25",18.600000381469727,18.8799991607666,17.649999618530273,17.75,0],["2003-07-28",18.690000534057617,18.760000228881836,18.25,18.360000610351562,0],["2003-07-29",18.600000381469727,19.5,18.31999969482422,18.670000076293945,0],["2003-07-30",18.8799991607666,19.030000686645508,18.729999542236328,18.850000381469727,0],["2003-07-31",18.81999969482422,19.579999923706055,18.360000610351562,19.489999771118164,0],["2003-08-01",20.059999465942383,20.770000457763672,20.059999465942383,20.75,0],["2003-08-04",22.15999984741211,22.860000610351562,21.25,21.270000457763672,0],["2003-08-05",21.610000610351562,22.68000030517578,21.360000610351562,22.68000030517578,0],["2003-08-06",23.260000228881836,23.889999389648438,21.479999542236328,21.5,0],["2003-08-07",21.510000228881836,21.719999313354492,20.09000015258789,20.260000228881836,0],["2003-08-08",19.780000686645508,20.209999084472656,19.479999542236328,19.59000015258789,0],["2003-08-11",20.040000915527344,20.309999465942383,19.510000228881836,19.75,0],["2003-08-12",19.110000610351562,19.549999237060547,17.75,17.940000534057617,0],["2003-08-13",18.309999465942383,18.989999771118164,18.049999237060547,18.770000457763672,0],["2003-08-14",18.959999084472656,18.959999084472656,18.200000762939453,18.469999313354492,0],["2003-08-15",18.649999618530273,18.940000534057617,18.149999618530273,18.270000457763672,0],["2003-08-18",18.719999313354492,18.850000381469727,18.010000228881836,18.18000030517578,0],["2003-08-19",17.989999771118164,18.3799991607666,17.790000915527344,17.860000610351562,0],["2003-08-20",18.06999969482422,18.329999923706055,17.809999465942383,17.81999969482422,0],["2003-08-21",17.639999389648438,18.18000030517578,17.639999389648438,17.84000015258789,0],["2003-08-22",17.739999771118164,18.6299991607666,17.729999542236328,18.549999237060547,0],["2003-08-25",19.450000762939453,19.579999923706055,19.209999084472656,19.530000686645508,0],["2003-08-26",19.770000457763672,20.299999237060547,19.450000762939453,19.489999771118164,0],["2003-08-27",19.90999984741211,19.93000030517578,19.09000015258789,19.1299991607666,0],["2003-08-28",19.09000015258789,19.59000015258789,18.450000762939453,18.479999542236328,0],["2003-08-29",18.530000686645508,18.75,18.520000457763672,18.6299991607666,0],["2003-09-02",19.309999465942383,19.829999923706055,18.950000762939453,19.020000457763672,0],["2003-09-03",19.309999465942383,19.579999923706055,19.209999084472656,19.440000534057617,0],["2003-09-04",19.579999923706055,19.639999389648438,18.700000762939453,18.709999084472656,0],["2003-09-05",18.639999389648438,18.690000534057617,18.149999618530273,18.170000076293945,0],["2003-09-08",18.299999237060547,18.59000015258789,18.25,18.260000228881836,0],["2003-09-09",18.479999542236328,19.139999389648438,18.450000762939453,18.850000381469727,0],["2003-09-10",19.260000228881836,20.149999618530273,19.260000228881836,20.010000228881836,0],["2003-09-11",19.8700008392334,20.020000457763672,19.190000534057617,19.25,0],["2003-09-12",20.579999923706055,20.65999984741211,18.510000228881836,18.68000030517578,0],["2003-09-15",19.149999618530273,19.350000381469727,18.850000381469727,19.280000686645508,0],["2003-09-16",18.940000534057617,18.940000534057617,17.950000762939453,18.030000686645508,0],["2003-09-17",18.030000686645508,18.239999771118164,17.979999542236328,18.149999618530273,0],["2003-09-18",18.139999389648438,18.149999618530273,17.559999465942383,17.56999969482422,0],["2003-09-19",17.829999923706055,17.860000610351562,17.520000457763672,17.540000915527344,0],["2003-09-22",19.079999923706055,20.030000686645508,19.030000686645508,19.649999618530273,0],["2003-09-23",19.90999984741211,19.969999313354492,19.309999465942383,19.469999313354492,0],["2003-09-24",19.530000686645508,21.260000228881836,19.440000534057617,21.219999313354492,0],["2003-09-25",21.110000610351562,22.270000457763672,21.040000915527344,22.260000228881836,0],["2003-09-26",22.280000686645508,22.729999542236328,21.850000381469727,22.229999542236328,0],["2003-09-29",22.850000381469727,22.850000381469727,21.639999389648438,21.670000076293945,0],["2003-09-30",22.040000915527344,23.260000228881836,22.030000686645508,22.719999313354492,0],["2003-10-01",22.809999465942383,22.81999969482422,20.989999771118164,21.06999969482422,0],["2003-10-02",21.229999542236328,21.450000762939453,20.709999084472656,20.799999237060547,0],["2003-10-03",19.940000534057617,20.09000015258789,18.950000762939453,19.5,0],["2003-10-06",20.690000534057617,20.690000534057617,19.450000762939453,19.510000228881836,0],["2003-10-07",20.139999389648438,20.139999389648438,19.399999618530273,19.40999984741211,0],["2003-10-08",19.260000228881836,19.610000610351562,19.079999923706055,19.18000030517578,0],["2003-10-09",18.510000228881836,19.280000686645508,18.260000228881836,18.81999969482422,0],["2003-10-10",18.920000076293945,18.920000076293945,18.420000076293945,18.450000762939453,0],["2003-10-13",17.6200008392334,17.90999984741211,17.420000076293945,17.549999237060547,0],["2003-10-14",17.399999618530273,17.790000915527344,17.200000762939453,17.3700008392334,0],["2003-10-15",17.729999542236328,17.959999084472656,16.979999542236328,17.690000534057617,0],["2003-10-16",17.579999923706055,18.049999237060547,16.860000610351562,17.190000534057617,0],["2003-10-17",16.969999313354492,17.850000381469727,16.969999313354492,17.6200008392334,0],["2003-10-20",17.84000015258789,18.06999969482422,17.040000915527344,17.040000915527344,0],["2003-10-21",17.15999984741211,17.229999542236328,16.190000534057617,16.549999237060547,0],["2003-10-22",17.100000381469727,17.979999542236328,17.100000381469727,17.670000076293945,0],["2003-10-23",18.510000228881836,18.510000228881836,17.479999542236328,17.68000030517578,0],["2003-10-24",18.25,18.68000030517578,17.670000076293945,17.709999084472656,0],["2003-10-27",17.969999313354492,18.18000030517578,17.739999771118164,18.049999237060547,0],["2003-10-28",17.790000915527344,17.889999389648438,16.770000457763672,16.81999969482422,0],["2003-10-29",16.850000381469727,17.020000457763672,16.34000015258789,16.43000030517578,0],["2003-10-30",16.040000915527344,16.760000228881836,16.010000228881836,16.329999923706055,0],["2003-10-31",16.110000610351562,16.190000534057617,15.789999961853027,16.100000381469727,0],["2003-11-03",16.329999923706055,16.700000762939453,16.219999313354492,16.549999237060547,0],["2003-11-04",16.56999969482422,16.780000686645508,16.450000762939453,16.549999237060547,0],["2003-11-05",16.989999771118164,17.31999969482422,16.549999237060547,16.860000610351562,0],["2003-11-06",17.0,17.3700008392334,16.6200008392334,16.739999771118164,0],["2003-11-07",16.6299991607666,16.93000030517578,16.5,16.93000030517578,0],["2003-11-10",17.790000915527344,17.8799991607666,17.530000686645508,17.6200008392334,0],["2003-11-11",18.139999389648438,18.530000686645508,17.5,17.540000915527344,0],["2003-11-12",17.780000686645508,17.850000381469727,16.549999237060547,16.75,0],["2003-11-13",17.049999237060547,17.1299991607666,16.43000030517578,16.469999313354492,0],["2003-11-14",16.6299991607666,17.0,16.170000076293945,16.940000534057617,0],["2003-11-17",18.139999389648438,19.360000610351562,18.040000915527344,18.600000381469727,0],["2003-11-18",18.09000015258789,19.170000076293945,17.780000686645508,19.110000610351562,0],["2003-11-19",19.139999389648438,19.510000228881836,18.649999618530273,18.799999237060547,0],["2003-11-20",19.09000015258789,19.610000610351562,18.459999084472656,19.479999542236328,0],["2003-11-21",19.079999923706055,19.399999618530273,18.81999969482422,18.979999542236328,0],["2003-11-24",18.90999984741211,18.979999542236328,17.190000534057617,17.440000534057617,0],["2003-11-25",17.399999618530273,17.8700008392334,16.399999618530273,16.709999084472656,0],["2003-11-26",16.110000610351562,17.260000228881836,16.020000457763672,16.229999542236328,0],["2003-11-28",16.510000228881836,16.6200008392334,16.15999984741211,16.31999969482422,0],["2003-12-01",16.739999771118164,17.030000686645508,16.170000076293945,16.770000457763672,0],["2003-12-02",16.889999389648438,16.889999389648438,16.170000076293945,16.270000457763672,0],["2003-12-03",16.079999923706055,16.68000030517578,15.770000457763672,16.6299991607666,0],["2003-12-04",16.479999542236328,16.829999923706055,16.290000915527344,16.299999237060547,0],["2003-12-05",16.760000228881836,17.31999969482422,16.5,17.09000015258789,0],["2003-12-08",17.549999237060547,17.59000015258789,16.520000457763672,16.540000915527344,0],["2003-12-09",16.6299991607666,17.799999237060547,16.559999465942383,17.6299991607666,0],["2003-12-10",17.65999984741211,18.270000457763672,17.579999923706055,17.8700008392334,0],["2003-12-11",17.950000762939453,17.950000762939453,16.510000228881836,16.729999542236328,0],["2003-12-12",16.190000534057617,16.979999542236328,16.09000015258789,16.40999984741211,0],["2003-12-15",15.800000190734863,17.420000076293945,15.789999961853027,17.229999542236328,0],["2003-12-16",17.270000457763672,17.450000762939453,15.899999618530273,15.930000305175781,0],["2003-12-17",16.1200008392334,16.270000457763672,15.520000457763672,15.579999923706055,0],["2003-12-18",15.59000015258789,16.190000534057617,14.65999984741211,16.15999984741211,0],["2003-12-19",16.65999984741211,16.809999465942383,15.710000038146973,16.420000076293945,0],["2003-12-22",17.059999465942383,17.309999465942383,16.610000610351562,16.940000534057617,0],["2003-12-23",17.31999969482422,17.399999618530273,16.290000915527344,16.489999771118164,0],["2003-12-24",16.649999618530273,16.770000457763672,16.239999771118164,16.65999984741211,0],["2003-12-26",16.760000228881836,17.489999771118164,16.6299991607666,17.450000762939453,0],["2003-12-29",17.809999465942383,17.860000610351562,17.06999969482422,17.09000015258789,0],["2003-12-30",17.31999969482422,17.969999313354492,17.200000762939453,17.68000030517578,0],["2003-12-31",17.489999771118164,18.860000610351562,17.40999984741211,18.309999465942383,0],["2004-01-02",17.959999084472656,18.68000030517578,17.540000915527344,18.219999313354492,0],["2004-01-05",18.450000762939453,18.489999771118164,17.440000534057617,17.489999771118164,0],["2004-01-06",17.65999984741211,17.670000076293945,16.190000534057617,16.729999542236328,0],["2004-01-07",16.719999313354492,16.75,15.5,15.5,0],["2004-01-08",15.420000076293945,15.680000305175781,15.319999694824219,15.609999656677246,0],["2004-01-09",16.149999618530273,16.8799991607666,15.569999694824219,16.75,0],["2004-01-12",17.31999969482422,17.459999084472656,16.790000915527344,16.81999969482422,0],["2004-01-13",16.600000381469727,18.329999923706055,16.530000686645508,18.040000915527344,0],["2004-01-14",17.290000915527344,17.299999237060547,16.399999618530273,16.75,0],["2004-01-15",17.06999969482422,17.309999465942383,15.489999771118164,15.5600004196167,0],["2004-01-16",15.399999618530273,15.4399995803833,14.899999618530273,15.0,0],["2004-01-20",15.770000457763672,16.1299991607666,15.09000015258789,15.210000038146973,0],["2004-01-21",15.630000114440918,15.630000114440918,14.239999771118164,14.34000015258789,0],["2004-01-22",14.199999809265137,14.869999885559082,14.010000228881836,14.710000038146973,0],["2004-01-23",14.729999542236328,15.050000190734863,14.5600004196167,14.84000015258789,0],["2004-01-26",15.779999732971191,15.779999732971191,14.520000457763672,14.550000190734863,0],["2004-01-27",15.279999732971191,15.4399995803833,14.739999771118164,15.350000381469727,0],["2004-01-28",15.369999885559082,17.059999465942383,15.289999961853027,16.780000686645508,0],["2004-01-29",16.8799991607666,17.65999984741211,16.790000915527344,17.139999389648438,0],["2004-01-30",16.549999237060547,17.350000381469727,16.549999237060547,16.6299991607666,0],["2004-02-02",17.450000762939453,17.559999465942383,16.670000076293945,17.110000610351562,0],["2004-02-03",17.290000915527344,17.780000686645508,17.170000076293945,17.34000015258789,0],["2004-02-04",17.84000015258789,18.059999465942383,17.459999084472656,17.8700008392334,0],["2004-02-05",17.90999984741211,17.989999771118164,17.600000381469727,17.709999084472656,0],["2004-02-06",17.709999084472656,17.709999084472656,15.9399995803833,16.0,0],["2004-02-09",16.540000915527344,16.81999969482422,16.1200008392334,16.389999389648438,0],["2004-02-10",16.40999984741211,16.760000228881836,15.84000015258789,15.9399995803833,0],["2004-02-11",15.899999618530273,16.15999984741211,15.260000228881836,15.390000343322754,0],["2004-02-12",15.359999656677246,15.720000267028809,15.229999542236328,15.3100004196167,0],["2004-02-13",15.119999885559082,16.030000686645508,14.859999656677246,15.579999923706055,0],["2004-02-17",15.630000114440918,15.960000038146973,15.319999694824219,15.399999618530273,0],["2004-02-18",15.510000228881836,15.760000228881836,15.300000190734863,15.59000015258789,0],["2004-02-19",15.329999923706055,15.970000267028809,15.199999809265137,15.800000190734863,0],["2004-02-20",15.850000381469727,16.549999237060547,15.819999694824219,16.040000915527344,0],["2004-02-23",16.5,16.780000686645508,16.25,16.290000915527344,0],["2004-02-24",16.3799991607666,16.760000228881836,15.770000457763672,15.899999618530273,0],["2004-02-25",15.579999923706055,16.049999237060547,14.930000305175781,14.930000305175781,0],["2004-02-26",15.319999694824219,15.329999923706055,14.6899995803833,14.829999923706055,0],["2004-02-27",13.800000190734863,14.770000457763672,13.800000190734863,14.550000190734863,0],["2004-03-01",14.90999984741211,15.050000190734863,14.399999618530273,14.4399995803833,0],["2004-03-02",14.59000015258789,14.890000343322754,14.180000305175781,14.859999656677246,0],["2004-03-03",14.729999542236328,15.270000457763672,14.470000267028809,14.550000190734863,0],["2004-03-04",14.449999809265137,14.5,14.1899995803833,14.399999618530273,0],["2004-03-05",14.8100004196167,14.819999694824219,13.829999923706055,14.479999542236328,0],["2004-03-08",14.829999923706055,15.829999923706055,14.539999961853027,15.789999961853027,0],["2004-03-09",15.569999694824219,16.739999771118164,15.5600004196167,16.600000381469727,0],["2004-03-10",16.1200008392334,18.700000762939453,16.110000610351562,18.670000076293945,0],["2004-03-11",18.809999465942383,20.690000534057617,17.6299991607666,20.670000076293945,0],["2004-03-12",19.940000534057617,20.079999923706055,18.059999465942383,18.299999237060547,0],["2004-03-15",18.979999542236328,21.389999389648438,18.860000610351562,21.1299991607666,0],["2004-03-16",20.270000457763672,20.940000534057617,19.860000610351562,20.34000015258789,0],["2004-03-17",19.540000915527344,19.549999237060547,17.979999542236328,18.110000610351562,0],["2004-03-18",18.3799991607666,19.229999542236328,18.350000381469727,18.530000686645508,0],["2004-03-19",17.979999542236328,19.25,17.889999389648438,19.149999618530273,0],["2004-03-22",20.610000610351562,22.670000076293945,20.610000610351562,21.579999923706055,0],["2004-03-23",21.059999465942383,21.329999923706055,20.010000228881836,20.670000076293945,0],["2004-03-24",20.239999771118164,20.829999923706055,19.450000762939453,19.809999465942383,0],["2004-03-25",19.579999923706055,19.579999923706055,17.610000610351562,17.8799991607666,0],["2004-03-26",18.190000534057617,18.229999542236328,16.670000076293945,17.329999923706055,0],["2004-03-29",17.110000610351562,17.170000076293945,16.290000915527344,16.5,0],["2004-03-30",16.68000030517578,16.799999237060547,16.1299991607666,16.280000686645508,0],["2004-03-31",16.329999923706055,16.959999084472656,16.229999542236328,16.739999771118164,0],["2004-04-01",16.760000228881836,17.25,16.649999618530273,16.649999618530273,0],["2004-04-02",15.210000038146973,16.549999237060547,15.210000038146973,15.640000343322754,0],["2004-04-05",16.170000076293945,16.639999389648438,14.8100004196167,14.970000267028809,0],["2004-04-06",15.350000381469727,15.529999732971191,15.069999694824219,15.319999694824219,0],["2004-04-07",15.40999984741211,16.360000610351562,15.34000015258789,15.760000228881836,0],["2004-04-08",14.960000038146973,16.81999969482422,14.960000038146973,16.260000228881836,0],["2004-04-12",15.710000038146973,16.1200008392334,15.0,15.279999732971191,0],["2004-04-13",15.289999961853027,17.979999542236328,15.289999961853027,17.260000228881836,0],["2004-04-14",17.290000915527344,17.709999084472656,15.600000381469727,15.619999885559082,0],["2004-04-15",16.020000457763672,16.780000686645508,15.220000267028809,15.739999771118164,0],["2004-04-16",15.59000015258789,15.6899995803833,14.770000457763672,14.9399995803833,0],["2004-04-19",15.729999542236328,16.079999923706055,15.329999923706055,15.420000076293945,0],["2004-04-20",15.239999771118164,16.719999313354492,14.789999961853027,16.670000076293945,0],["2004-04-21",16.610000610351562,16.940000534057617,15.550000190734863,15.600000381469727,0],["2004-04-22",15.890000343322754,15.979999542236328,13.859999656677246,14.609999656677246,0],["2004-04-23",14.420000076293945,14.5600004196167,13.890000343322754,14.010000228881836,0],["2004-04-26",14.75,15.220000267028809,14.390000343322754,14.770000457763672,0],["2004-04-27",15.050000190734863,15.170000076293945,14.369999885559082,15.069999694824219,0],["2004-04-28",15.550000190734863,16.540000915527344,15.550000190734863,16.290000915527344,0],["2004-04-29",16.360000610351562,17.270000457763672,15.869999885559082,16.600000381469727,0],["2004-04-30",16.270000457763672,17.229999542236328,16.139999389648438,17.190000534057617,0],["2004-05-03",17.690000534057617,17.719999313354492,16.610000610351562,16.6200008392334,0],["2004-05-04",16.799999237060547,17.1299991607666,15.970000267028809,16.549999237060547,0],["2004-05-05",16.43000030517578,16.549999237060547,15.640000343322754,15.770000457763672,0],["2004-05-06",16.450000762939453,17.670000076293945,16.450000762939453,17.049999237060547,0],["2004-05-07",17.219999313354492,18.170000076293945,16.440000534057617,18.1299991607666,0],["2004-05-10",19.440000534057617,20.200000762939453,18.989999771118164,19.770000457763672,0],["2004-05-11",19.229999542236328,19.280000686645508,17.940000534057617,18.56999969482422,0],["2004-05-12",18.790000915527344,20.40999984741211,18.139999389648438,18.139999389648438,0],["2004-05-13",18.780000686645508,18.920000076293945,17.969999313354492,18.860000610351562,0],["2004-05-14",18.65999984741211,19.270000457763672,18.059999465942383,18.469999313354492,0],["2004-05-17",19.700000762939453,20.450000762939453,19.649999618530273,19.959999084472656,0],["2004-05-18",19.600000381469727,19.700000762939453,19.139999389648438,19.329999923706055,0],["2004-05-19",18.479999542236328,18.93000030517578,17.579999923706055,18.93000030517578,0],["2004-05-20",18.600000381469727,19.25,18.549999237060547,18.670000076293945,0],["2004-05-21",18.729999542236328,18.739999771118164,18.0,18.489999771118164,0],["2004-05-24",18.790000915527344,18.81999969482422,17.959999084472656,18.079999923706055,0],["2004-05-25",18.40999984741211,18.420000076293945,15.729999542236328,15.960000038146973,0],["2004-05-26",16.09000015258789,16.299999237060547,15.779999732971191,15.970000267028809,0],["2004-05-27",15.739999771118164,15.859999656677246,15.1899995803833,15.279999732971191,0],["2004-05-28",15.4399995803833,15.649999618530273,15.390000343322754,15.5,0],["2004-06-01",16.600000381469727,16.959999084472656,16.190000534057617,16.299999237060547,0],["2004-06-02",16.049999237060547,16.700000762939453,15.949999809265137,16.079999923706055,0],["2004-06-03",16.43000030517578,17.040000915527344,16.15999984741211,17.030000686645508,0],["2004-06-04",16.239999771118164,16.899999618530273,15.819999694824219,16.780000686645508,0],["2004-06-07",16.600000381469727,16.700000762939453,15.329999923706055,15.390000343322754,0],["2004-06-08",15.789999961853027,15.880000114440918,15.0,15.010000228881836,0],["2004-06-09",14.5600004196167,15.460000038146973,14.5600004196167,15.390000343322754,0],["2004-06-10",15.329999923706055,15.350000381469727,14.920000076293945,15.039999961853027,0],["2004-06-14",15.539999961853027,16.360000610351562,15.539999961853027,16.06999969482422,0],["2004-06-15",15.34000015258789,15.350000381469727,14.720000267028809,15.050000190734863,0],["2004-06-16",14.829999923706055,15.220000267028809,14.479999542236328,14.789999961853027,0],["2004-06-17",15.0600004196167,15.579999923706055,15.0,15.149999618530273,0],["2004-06-18",14.739999771118164,15.25,14.510000228881836,14.989999771118164,0],["2004-06-21",15.609999656677246,15.619999885559082,14.960000038146973,15.260000228881836,0],["2004-06-22",15.4399995803833,15.640000343322754,14.3100004196167,14.3100004196167,0],["2004-06-23",14.600000381469727,14.819999694824219,13.75,13.979999542236328,0],["2004-06-24",14.390000343322754,14.970000267028809,14.15999984741211,14.8100004196167,0],["2004-06-25",14.779999732971191,15.289999961853027,14.470000267028809,15.1899995803833,0],["2004-06-28",15.279999732971191,16.1299991607666,15.1899995803833,16.06999969482422,0],["2004-06-29",15.220000267028809,16.280000686645508,15.220000267028809,15.470000267028809,0],["2004-06-30",15.270000457763672,15.729999542236328,14.25,14.34000015258789,0],["2004-07-01",14.739999771118164,15.569999694824219,14.40999984741211,15.199999809265137,0],["2004-07-02",15.229999542236328,15.449999809265137,14.800000190734863,15.079999923706055,0],["2004-07-06",16.25,16.75,16.1299991607666,16.25,0],["2004-07-07",16.360000610351562,16.469999313354492,15.59000015258789,15.8100004196167,0],["2004-07-08",15.859999656677246,16.360000610351562,15.5,16.200000762939453,0],["2004-07-09",16.010000228881836,16.030000686645508,15.710000038146973,15.779999732971191,0],["2004-07-12",15.25,15.609999656677246,14.609999656677246,14.960000038146973,0],["2004-07-13",14.859999656677246,15.079999923706055,14.279999732971191,14.460000038146973,0],["2004-07-14",14.899999618530273,16.59000015258789,13.34000015258789,13.760000228881836,0],["2004-07-15",13.9399995803833,14.729999542236328,13.600000381469727,14.710000038146973,0],["2004-07-16",14.270000457763672,14.579999923706055,13.949999809265137,14.34000015258789,0],["2004-07-19",15.170000076293945,15.829999923706055,14.859999656677246,15.170000076293945,0],["2004-07-20",15.529999732971191,15.569999694824219,13.979999542236328,14.170000076293945,0],["2004-07-21",14.0,16.459999084472656,13.90999984741211,16.40999984741211,0],["2004-07-22",16.649999618530273,17.100000381469727,15.289999961853027,15.75,0],["2004-07-23",15.819999694824219,16.940000534057617,15.819999694824219,16.5,0],["2004-07-26",17.219999313354492,17.93000030517578,16.979999542236328,17.299999237060547,0],["2004-07-27",17.239999771118164,17.34000015258789,16.299999237060547,16.549999237060547,0],["2004-07-28",16.770000457763672,17.40999984741211,15.9399995803833,16.149999618530273,0],["2004-07-29",16.0,16.1200008392334,15.420000076293945,15.680000305175781,0],["2004-07-30",15.850000381469727,15.890000343322754,15.270000457763672,15.319999694824219,0],["2004-08-02",16.420000076293945,16.579999923706055,15.220000267028809,15.369999885559082,0],["2004-08-03",15.5600004196167,16.049999237060547,15.279999732971191,16.030000686645508,0],["2004-08-04",16.329999923706055,16.649999618530273,15.819999694824219,16.209999084472656,0],["2004-08-05",16.190000534057617,18.40999984741211,16.170000076293945,18.31999969482422,0],["2004-08-06",18.209999084472656,19.68000030517578,18.18000030517578,19.34000015258789,0],["2004-08-09",19.969999313354492,19.969999313354492,18.6299991607666,18.889999389648438,0],["2004-08-10",18.799999237060547,18.860000610351562,17.25,17.469999313354492,0],["2004-08-11",18.149999618530273,18.489999771118164,17.84000015258789,18.040000915527344,0],["2004-08-12",18.610000610351562,19.299999237060547,18.360000610351562,19.079999923706055,0],["2004-08-13",18.90999984741211,19.25,17.969999313354492,17.979999542236328,0],["2004-08-16",19.280000686645508,19.280000686645508,17.420000076293945,17.56999969482422,0],["2004-08-17",16.579999923706055,17.280000686645508,16.15999984741211,17.020000457763672,0],["2004-08-18",17.549999237060547,17.549999237060547,16.1299991607666,16.229999542236328,0],["2004-08-19",16.540000915527344,17.549999237060547,16.309999465942383,16.959999084472656,0],["2004-08-20",16.989999771118164,17.040000915527344,15.779999732971191,16.0,0],["2004-08-23",16.68000030517578,16.709999084472656,15.789999961853027,15.880000114440918,0],["2004-08-24",15.630000114440918,15.8100004196167,15.329999923706055,15.329999923706055,0],["2004-08-25",15.399999618530273,15.760000228881836,14.8100004196167,14.979999542236328,0],["2004-08-26",15.220000267028809,15.220000267028809,14.760000228881836,14.90999984741211,0],["2004-08-27",14.90999984741211,15.020000457763672,14.670000076293945,14.710000038146973,0],["2004-08-30",15.350000381469727,15.579999923706055,15.300000190734863,15.4399995803833,0],["2004-08-31",15.640000343322754,15.850000381469727,15.279999732971191,15.289999961853027,0],["2004-09-01",15.390000343322754,15.390000343322754,14.720000267028809,14.90999984741211,0],["2004-09-02",14.970000267028809,15.050000190734863,14.180000305175781,14.279999732971191,0],["2004-09-03",14.359999656677246,14.380000114440918,13.789999961853027,13.90999984741211,0],["2004-09-07",14.520000457763672,14.640000343322754,14.029999732971191,14.069999694824219,0],["2004-09-08",14.15999984741211,14.3100004196167,13.880000114440918,14.0600004196167,0],["2004-09-09",14.119999885559082,14.40999984741211,13.699999809265137,14.010000228881836,0],["2004-09-10",13.899999618530273,14.229999542236328,13.6899995803833,13.760000228881836,0],["2004-09-13",13.640000343322754,13.779999732971191,13.15999984741211,13.170000076293945,0],["2004-09-14",13.5,13.890000343322754,13.5,13.5600004196167,0],["2004-09-15",13.880000114440918,14.670000076293945,13.680000305175781,14.640000343322754,0],["2004-09-16",14.289999961853027,14.65999984741211,14.270000457763672,14.390000343322754,0],["2004-09-17",14.109999656677246,14.430000305175781,13.930000305175781,14.029999732971191,0],["2004-09-20",13.979999542236328,15.289999961853027,13.979999542236328,14.430000305175781,0],["2004-09-21",15.979999542236328,15.979999542236328,13.380000114440918,13.65999984741211,0],["2004-09-22",15.279999732971191,15.300000190734863,13.949999809265137,14.739999771118164,0],["2004-09-23",14.850000381469727,15.079999923706055,14.609999656677246,14.800000190734863,0],["2004-09-24",14.930000305175781,14.9399995803833,14.079999923706055,14.279999732971191,0],["2004-09-27",14.859999656677246,15.09000015258789,14.550000190734863,14.619999885559082,0],["2004-09-28",14.729999542236328,14.84000015258789,13.6899995803833,13.829999923706055,0],["2004-09-29",14.09000015258789,14.140000343322754,13.199999809265137,13.210000038146973,0],["2004-09-30",13.489999771118164,13.670000076293945,13.199999809265137,13.34000015258789,0],["2004-10-01",13.109999656677246,13.109999656677246,12.600000381469727,12.75,0],["2004-10-04",13.050000190734863,13.449999809265137,12.989999771118164,13.40999984741211,0],["2004-10-05",13.510000228881836,14.1899995803833,13.510000228881836,13.949999809265137,0],["2004-10-06",14.010000228881836,14.100000381469727,13.239999771118164,13.279999732971191,0],["2004-10-07",13.329999923706055,14.65999984741211,13.319999694824219,14.5,0],["2004-10-08",14.699999809265137,15.520000457763672,13.779999732971191,15.050000190734863,0],["2004-10-11",14.6899995803833,15.270000457763672,14.279999732971191,14.710000038146973,0],["2004-10-12",15.210000038146973,15.6899995803833,14.90999984741211,15.050000190734863,0],["2004-10-13",13.920000076293945,15.630000114440918,13.920000076293945,15.420000076293945,0],["2004-10-14",15.220000267028809,16.559999465942383,15.220000267028809,16.43000030517578,0],["2004-10-15",16.280000686645508,16.489999771118164,14.720000267028809,15.039999961853027,0],["2004-10-18",16.15999984741211,16.15999984741211,14.640000343322754,14.710000038146973,0],["2004-10-19",16.31999969482422,16.31999969482422,14.319999694824219,15.130000114440918,0],["2004-10-20",15.460000038146973,15.529999732971191,14.800000190734863,14.850000381469727,0],["2004-10-21",14.979999542236328,15.1899995803833,14.279999732971191,14.539999961853027,0],["2004-10-22",14.59000015258789,15.40999984741211,14.3100004196167,15.279999732971191,0],["2004-10-25",16.06999969482422,16.709999084472656,16.020000457763672,16.579999923706055,0],["2004-10-26",16.719999313354492,16.8700008392334,15.970000267028809,16.389999389648438,0],["2004-10-27",16.479999542236328,16.530000686645508,15.65999984741211,15.720000267028809,0],["2004-10-28",16.020000457763672,16.049999237060547,15.359999656677246,15.390000343322754,0],["2004-10-29",15.829999923706055,16.290000915527344,14.960000038146973,16.270000457763672,0],["2004-11-01",16.43000030517578,16.760000228881836,16.18000030517578,16.270000457763672,0],["2004-11-02",15.989999771118164,16.31999969482422,15.210000038146973,16.18000030517578,0],["2004-11-03",15.050000190734863,15.180000305175781,13.789999961853027,14.039999961853027,0],["2004-11-04",13.829999923706055,14.020000457763672,12.949999809265137,13.970000267028809,0],["2004-11-05",13.670000076293945,14.100000381469727,13.229999542236328,13.84000015258789,0],["2004-11-08",14.109999656677246,14.479999542236328,13.680000305175781,13.800000190734863,0],["2004-11-09",12.890000343322754,13.960000038146973,12.890000343322754,13.609999656677246,0],["2004-11-10",13.15999984741211,13.510000228881836,12.789999961853027,13.079999923706055,0],["2004-11-11",13.109999656677246,13.119999885559082,12.640000343322754,13.039999961853027,0],["2004-11-12",13.239999771118164,13.479999542236328,13.039999961853027,13.329999923706055,0],["2004-11-15",14.050000190734863,14.0600004196167,13.25,13.380000114440918,0],["2004-11-16",13.40999984741211,13.670000076293945,13.199999809265137,13.210000038146973,0],["2004-11-17",13.199999809265137,13.390000343322754,12.770000457763672,13.210000038146973,0],["2004-11-18",13.220000267028809,13.289999961853027,12.960000038146973,12.979999542236328,0],["2004-11-19",12.789999961853027,13.829999923706055,12.770000457763672,13.5,0],["2004-11-22",13.710000038146973,13.710000038146973,12.9399995803833,12.970000267028809,0],["2004-11-23",12.779999732971191,12.90999984741211,12.569999694824219,12.670000076293945,0],["2004-11-24",12.579999923706055,12.890000343322754,12.5600004196167,12.720000267028809,0],["2004-11-26",12.760000228881836,12.899999618530273,12.59000015258789,12.779999732971191,0],["2004-11-29",12.989999771118164,13.6899995803833,12.930000305175781,13.300000190734863,0],["2004-11-30",13.270000457763672,13.380000114440918,13.069999694824219,13.239999771118164,0],["2004-12-01",13.100000381469727,13.119999885559082,12.770000457763672,12.970000267028809,0],["2004-12-02",12.970000267028809,13.039999961853027,12.720000267028809,12.979999542236328,0],["2004-12-03",13.020000457763672,13.0600004196167,12.399999618530273,12.960000038146973,0],["2004-12-06",12.949999809265137,13.399999618530273,12.930000305175781,13.1899995803833,0],["2004-12-07",13.069999694824219,13.739999771118164,12.960000038146973,13.670000076293945,0],["2004-12-08",13.520000457763672,13.680000305175781,13.180000305175781,13.1899995803833,0],["2004-12-09",13.520000457763672,13.710000038146973,12.770000457763672,12.880000114440918,0],["2004-12-10",13.050000190734863,13.149999618530273,12.680000305175781,12.760000228881836,0],["2004-12-13",12.369999885559082,12.609999656677246,12.130000114440918,12.539999961853027,0],["2004-12-14",12.550000190734863,12.970000267028809,12.210000038146973,12.729999542236328,0],["2004-12-15",12.40999984741211,12.880000114440918,12.229999542236328,12.350000381469727,0],["2004-12-16",12.34000015258789,12.59000015258789,11.960000038146973,12.270000457763672,0],["2004-12-17",12.34000015258789,12.75,11.869999885559082,11.949999809265137,0],["2004-12-20",12.260000228881836,12.34000015258789,11.770000457763672,11.829999923706055,0],["2004-12-21",11.779999732971191,12.0,11.369999885559082,11.550000190734863,0],["2004-12-22",11.420000076293945,11.710000038146973,11.369999885559082,11.449999809265137,0],["2004-12-23",11.40999984741211,11.640000343322754,11.140000343322754,11.229999542236328,0],["2004-12-27",11.529999732971191,12.15999984741211,11.529999732971191,12.140000343322754,0],["2004-12-28",12.25,12.399999618530273,11.970000267028809,12.0,0],["2004-12-29",11.609999656677246,11.789999961853027,11.609999656677246,11.619999885559082,0],["2004-12-30",12.25,12.609999656677246,12.180000305175781,12.5600004196167,0],["2004-12-31",12.420000076293945,13.289999961853027,12.420000076293945,13.289999961853027,0],["2005-01-03",13.390000343322754,14.229999542236328,13.25,14.079999923706055,0],["2005-01-04",14.010000228881836,14.449999809265137,13.930000305175781,13.979999542236328,0],["2005-01-05",13.979999542236328,14.09000015258789,13.260000228881836,14.09000015258789,0],["2005-01-06",14.09000015258789,14.09000015258789,13.329999923706055,13.579999923706055,0],["2005-01-07",13.470000267028809,13.510000228881836,12.9399995803833,13.489999771118164,0],["2005-01-10",13.920000076293945,13.930000305175781,12.9399995803833,13.229999542236328,0],["2005-01-11",13.4399995803833,13.680000305175781,13.050000190734863,13.1899995803833,0],["2005-01-12",13.9399995803833,13.9399995803833,12.539999961853027,12.5600004196167,0],["2005-01-13",12.699999809265137,12.859999656677246,12.369999885559082,12.84000015258789,0],["2005-01-14",12.680000305175781,12.819999694824219,12.289999961853027,12.430000305175781,0],["2005-01-18",13.130000114440918,13.149999618530273,12.300000190734863,12.470000267028809,0],["2005-01-19",12.470000267028809,13.210000038146973,12.40999984741211,13.180000305175781,0],["2005-01-20",13.369999885559082,14.109999656677246,13.279999732971191,13.829999923706055,0],["2005-01-21",13.75,14.460000038146973,13.399999618530273,14.359999656677246,0],["2005-01-24",14.380000114440918,14.75,14.170000076293945,14.649999618530273,0],["2005-01-25",14.34000015258789,14.359999656677246,13.880000114440918,14.0600004196167,0],["2005-01-26",13.84000015258789,13.84000015258789,13.0600004196167,13.4399995803833,0],["2005-01-27",13.5,13.569999694824219,12.960000038146973,13.239999771118164,0],["2005-01-28",13.149999618530273,13.5600004196167,12.829999923706055,13.239999771118164,0],["2005-01-31",13.630000114440918,13.630000114440918,12.789999961853027,12.819999694824219,0],["2005-02-01",12.800000190734863,13.020000457763672,12.020000457763672,12.029999732971191,0],["2005-02-02",12.010000228881836,12.0600004196167,11.520000457763672,11.65999984741211,0],["2005-02-03",12.029999732971191,12.119999885559082,11.720000267028809,11.789999961853027,0],["2005-02-04",11.970000267028809,11.970000267028809,10.899999618530273,11.210000038146973,0],["2005-02-07",11.529999732971191,11.75,11.359999656677246,11.729999542236328,0],["2005-02-08",11.65999984741211,11.670000076293945,11.449999809265137,11.600000381469727,0],["2005-02-09",11.520000457763672,12.020000457763672,11.40999984741211,12.0,0],["2005-02-10",11.979999542236328,11.989999771118164,11.380000114440918,11.510000228881836,0],["2005-02-11",11.640000343322754,11.819999694824219,11.25,11.430000305175781,0],["2005-02-14",11.279999732971191,11.859999656677246,11.180000305175781,11.520000457763672,0],["2005-02-15",11.569999694824219,11.760000228881836,11.130000114440918,11.270000457763672,0],["2005-02-16",11.399999618530273,11.5,11.029999732971191,11.100000381469727,0],["2005-02-17",11.25,11.90999984741211,11.210000038146973,11.770000457763672,0],["2005-02-18",11.989999771118164,12.119999885559082,11.180000305175781,11.180000305175781,0],["2005-02-22",12.180000305175781,13.199999809265137,12.09000015258789,13.140000343322754,0],["2005-02-23",12.9399995803833,12.9399995803833,12.300000190734863,12.390000343322754,0],["2005-02-24",12.510000228881836,12.510000228881836,11.479999542236328,11.569999694824219,0],["2005-02-25",11.75,11.779999732971191,10.920000076293945,11.489999771118164,0],["2005-02-28",11.890000343322754,12.5,11.729999542236328,12.079999923706055,0],["2005-03-01",11.949999809265137,12.100000381469727,11.65999984741211,12.039999961853027,0],["2005-03-02",12.880000114440918,12.90999984741211,12.199999809265137,12.5,0],["2005-03-03",12.279999732971191,13.069999694824219,12.229999542236328,12.930000305175781,0],["2005-03-04",12.489999771118164,12.5,11.9399995803833,11.9399995803833,0],["2005-03-07",12.359999656677246,12.600000381469727,12.050000190734863,12.260000228881836,0],["2005-03-08",12.0600004196167,12.5,11.949999809265137,12.399999618530273,0],["2005-03-09",12.229999542236328,12.720000267028809,12.199999809265137,12.699999809265137,0],["2005-03-10",12.619999885559082,12.970000267028809,12.420000076293945,12.489999771118164,0],["2005-03-11",12.289999961853027,12.979999542236328,12.109999656677246,12.800000190734863,0],["2005-03-14",12.819999694824219,12.989999771118164,12.359999656677246,12.390000343322754,0],["2005-03-15",12.4399995803833,13.220000267028809,12.329999923706055,13.149999618530273,0],["2005-03-16",13.300000190734863,13.8100004196167,13.1899995803833,13.489999771118164,0],["2005-03-17",13.25,13.670000076293945,13.199999809265137,13.289999961853027,0],["2005-03-18",13.649999618530273,13.670000076293945,13.079999923706055,13.140000343322754,0],["2005-03-21",13.619999885559082,13.979999542236328,13.329999923706055,13.609999656677246,0],["2005-03-22",13.760000228881836,14.279999732971191,13.149999618530273,14.270000457763672,0],["2005-03-23",14.609999656677246,14.890000343322754,13.880000114440918,14.0600004196167,0],["2005-03-24",13.859999656677246,13.880000114440918,12.970000267028809,13.420000076293945,0],["2005-03-28",14.010000228881836,14.010000228881836,13.4399995803833,13.75,0],["2005-03-29",13.960000038146973,14.680000305175781,13.380000114440918,14.489999771118164,0],["2005-03-30",14.470000267028809,14.470000267028809,13.640000343322754,13.640000343322754,0],["2005-03-31",13.710000038146973,14.100000381469727,13.569999694824219,14.020000457763672,0],["2005-04-01",13.640000343322754,14.380000114440918,12.920000076293945,14.09000015258789,0],["2005-04-04",14.529999732971191,14.760000228881836,13.960000038146973,14.109999656677246,0],["2005-04-05",14.100000381469727,14.109999656677246,13.65999984741211,13.680000305175781,0],["2005-04-06",13.75,13.760000228881836,12.890000343322754,13.149999618530273,0],["2005-04-07",12.920000076293945,12.960000038146973,12.300000190734863,12.329999923706055,0],["2005-04-08",12.0600004196167,12.649999618530273,11.520000457763672,12.619999885559082,0],["2005-04-11",12.09000015258789,12.460000038146973,11.819999694824219,11.979999542236328,0],["2005-04-12",12.119999885559082,12.829999923706055,11.199999809265137,11.300000190734863,0],["2005-04-13",11.680000305175781,13.4399995803833,11.270000457763672,13.3100004196167,0],["2005-04-14",13.399999618530273,14.600000381469727,12.670000076293945,14.529999732971191,0],["2005-04-15",14.920000076293945,18.049999237060547,14.710000038146973,17.739999771118164,0],["2005-04-18",18.329999923706055,18.59000015258789,16.40999984741211,16.559999465942383,0],["2005-04-19",15.279999732971191,15.970000267028809,14.8100004196167,14.960000038146973,0],["2005-04-20",14.859999656677246,17.25,14.520000457763672,16.920000076293945,0],["2005-04-21",16.219999313354492,16.219999313354492,14.260000228881836,14.40999984741211,0],["2005-04-22",14.539999961853027,16.31999969482422,14.199999809265137,15.380000114440918,0],["2005-04-25",15.289999961853027,15.470000267028809,14.600000381469727,14.619999885559082,0],["2005-04-26",14.270000457763672,15.149999618530273,14.270000457763672,14.90999984741211,0],["2005-04-27",14.619999885559082,15.930000305175781,14.430000305175781,14.869999885559082,0],["2005-04-28",14.1899995803833,16.8700008392334,14.1899995803833,16.860000610351562,0],["2005-04-29",15.75,16.920000076293945,15.260000228881836,15.3100004196167,0],["2005-05-02",15.449999809265137,16.010000228881836,15.079999923706055,15.119999885559082,0],["2005-05-03",15.1899995803833,15.3100004196167,14.529999732971191,14.529999732971191,0],["2005-05-04",14.4399995803833,15.380000114440918,13.699999809265137,13.850000381469727,0],["2005-05-05",13.479999542236328,15.819999694824219,13.430000305175781,13.979999542236328,0],["2005-05-06",13.289999961853027,14.0600004196167,13.109999656677246,14.050000190734863,0],["2005-05-09",14.109999656677246,14.5600004196167,13.529999732971191,13.75,0],["2005-05-10",14.050000190734863,15.109999656677246,14.029999732971191,14.90999984741211,0],["2005-05-11",14.6899995803833,15.800000190734863,14.3100004196167,14.449999809265137,0],["2005-05-12",14.430000305175781,16.229999542236328,14.15999984741211,16.1200008392334,0],["2005-05-13",15.880000114440918,17.700000762939453,15.399999618530273,16.31999969482422,0],["2005-05-16",16.8700008392334,16.8700008392334,15.670000076293945,15.680000305175781,0],["2005-05-17",15.920000076293945,16.209999084472656,14.449999809265137,14.569999694824219,0],["2005-05-18",14.109999656677246,14.130000114440918,13.300000190734863,13.630000114440918,0],["2005-05-19",13.350000381469727,14.020000457763672,13.25,13.319999694824219,0],["2005-05-20",13.569999694824219,13.729999542236328,13.069999694824219,13.140000343322754,0],["2005-05-23",13.380000114440918,13.449999809265137,12.75,12.949999809265137,0],["2005-05-24",13.119999885559082,13.300000190734863,12.529999732971191,12.6899995803833,0],["2005-05-25",12.829999923706055,13.109999656677246,12.579999923706055,12.579999923706055,0],["2005-05-26",12.229999542236328,12.380000114440918,11.649999618530273,12.239999771118164,0],["2005-05-27",12.0600004196167,12.430000305175781,12.0600004196167,12.149999618530273,0],["2005-05-31",12.6899995803833,13.449999809265137,12.670000076293945,13.289999961853027,0],["2005-06-01",13.34000015258789,13.34000015258789,12.170000076293945,12.359999656677246,0],["2005-06-02",12.350000381469727,12.430000305175781,11.800000190734863,11.84000015258789,0],["2005-06-03",11.779999732971191,12.489999771118164,11.520000457763672,12.149999618530273,0],["2005-06-06",12.680000305175781,13.0,12.210000038146973,12.279999732971191,0],["2005-06-07",12.220000267028809,12.430000305175781,11.470000267028809,12.390000343322754,0],["2005-06-08",12.050000190734863,12.829999923706055,12.050000190734863,12.699999809265137,0],["2005-06-09",12.6899995803833,13.069999694824219,12.0600004196167,12.079999923706055,0],["2005-06-10",12.15999984741211,12.399999618530273,11.899999618530273,11.960000038146973,0],["2005-06-13",12.119999885559082,12.119999885559082,11.3100004196167,11.649999618530273,0],["2005-06-14",11.649999618530273,12.020000457763672,11.520000457763672,11.789999961853027,0],["2005-06-15",11.220000267028809,11.960000038146973,11.050000190734863,11.460000038146973,0],["2005-06-16",11.239999771118164,11.359999656677246,11.039999961853027,11.149999618530273,0],["2005-06-17",10.829999923706055,11.640000343322754,10.779999732971191,11.479999542236328,0],["2005-06-20",12.510000228881836,12.529999732971191,11.3100004196167,11.470000267028809,0],["2005-06-21",11.520000457763672,11.670000076293945,11.010000228881836,11.079999923706055,0],["2005-06-22",10.960000038146973,11.3100004196167,10.8100004196167,11.050000190734863,0],["2005-06-23",11.1899995803833,12.130000114440918,10.960000038146973,12.130000114440918,0],["2005-06-24",12.270000457763672,12.319999694824219,11.949999809265137,12.180000305175781,0],["2005-06-27",12.729999542236328,12.779999732971191,12.380000114440918,12.520000457763672,0],["2005-06-28",12.3100004196167,12.3100004196167,11.550000190734863,11.579999923706055,0],["2005-06-29",11.539999961853027,11.779999732971191,11.4399995803833,11.770000457763672,0],["2005-06-30",11.720000267028809,12.100000381469727,11.5,12.039999961853027,0],["2005-07-01",11.75,11.920000076293945,11.380000114440918,11.399999618530273,0],["2005-07-05",12.40999984741211,12.40999984741211,11.529999732971191,11.680000305175781,0],["2005-07-06",11.670000076293945,12.329999923706055,11.539999961853027,12.270000457763672,0],["2005-07-07",13.90999984741211,13.920000076293945,12.479999542236328,12.489999771118164,0],["2005-07-08",12.239999771118164,12.289999961853027,11.09000015258789,11.449999809265137,0],["2005-07-11",10.960000038146973,11.40999984741211,10.529999732971191,11.279999732971191,0],["2005-07-12",11.029999732971191,11.369999885559082,10.850000381469727,10.949999809265137,0],["2005-07-13",11.09000015258789,11.4399995803833,10.800000190734863,10.84000015258789,0],["2005-07-14",10.869999885559082,11.130000114440918,10.5,10.8100004196167,0],["2005-07-15",10.609999656677246,10.899999618530273,10.130000114440918,10.329999923706055,0],["2005-07-18",11.09000015258789,11.09000015258789,10.770000457763672,10.770000457763672,0],["2005-07-19",10.630000114440918,10.789999961853027,10.359999656677246,10.449999809265137,0],["2005-07-20",10.800000190734863,10.9399995803833,9.880000114440918,10.229999542236328,0],["2005-07-21",10.229999542236328,11.210000038146973,10.229999542236328,10.970000267028809,0],["2005-07-22",11.010000228881836,11.050000190734863,10.510000228881836,10.520000457763672,0],["2005-07-25",11.119999885559082,11.279999732971191,10.699999809265137,11.100000381469727,0],["2005-07-26",11.109999656677246,11.25,10.920000076293945,10.989999771118164,0],["2005-07-27",11.029999732971191,11.029999732971191,10.34000015258789,10.359999656677246,0],["2005-07-28",10.399999618530273,10.579999923706055,10.270000457763672,10.520000457763672,0],["2005-07-29",10.239999771118164,11.729999542236328,10.239999771118164,11.569999694824219,0],["2005-08-01",11.75,12.229999542236328,11.359999656677246,12.079999923706055,0],["2005-08-02",12.0,12.029999732971191,11.6899995803833,11.75,0],["2005-08-03",11.899999618530273,12.010000228881836,11.619999885559082,11.829999923706055,0],["2005-08-04",12.119999885559082,12.569999694824219,11.989999771118164,12.520000457763672,0],["2005-08-05",11.819999694824219,12.920000076293945,11.819999694824219,12.479999542236328,0],["2005-08-08",12.5600004196167,13.289999961853027,12.5600004196167,13.210000038146973,0],["2005-08-09",12.25,12.779999732971191,12.239999771118164,12.399999618530273,0],["2005-08-10",12.029999732971191,12.5600004196167,11.510000228881836,12.380000114440918,0],["2005-08-11",12.34000015258789,12.9399995803833,11.880000114440918,12.420000076293945,0],["2005-08-12",12.359999656677246,12.979999542236328,12.180000305175781,12.739999771118164,0],["2005-08-15",12.869999885559082,12.989999771118164,12.079999923706055,12.260000228881836,0],["2005-08-16",12.369999885559082,13.890000343322754,12.279999732971191,13.520000457763672,0],["2005-08-17",13.350000381469727,13.760000228881836,12.779999732971191,13.300000190734863,0],["2005-08-18",13.470000267028809,13.880000114440918,13.010000228881836,13.420000076293945,0],["2005-08-19",12.84000015258789,13.850000381469727,12.609999656677246,13.420000076293945,0],["2005-08-22",13.670000076293945,13.890000343322754,13.199999809265137,13.420000076293945,0],["2005-08-23",13.630000114440918,14.050000190734863,13.300000190734863,13.34000015258789,0],["2005-08-24",13.5600004196167,14.180000305175781,13.0,14.170000076293945,0],["2005-08-25",13.920000076293945,14.119999885559082,13.65999984741211,13.729999542236328,0],["2005-08-26",13.789999961853027,14.199999809265137,13.649999618530273,13.720000267028809,0],["2005-08-29",14.34000015258789,14.40999984741211,13.380000114440918,13.520000457763672,0],["2005-08-30",13.489999771118164,14.180000305175781,13.470000267028809,13.649999618530273,0],["2005-08-31",13.369999885559082,13.630000114440918,12.5600004196167,12.600000381469727,0],["2005-09-01",12.859999656677246,13.369999885559082,12.3100004196167,13.149999618530273,0],["2005-09-02",13.210000038146973,13.720000267028809,13.029999732971191,13.569999694824219,0],["2005-09-06",14.170000076293945,14.180000305175781,12.899999618530273,12.930000305175781,0],["2005-09-07",13.0600004196167,13.199999809265137,12.4399995803833,12.520000457763672,0],["2005-09-08",12.720000267028809,12.9399995803833,12.369999885559082,12.930000305175781,0],["2005-09-09",12.460000038146973,12.649999618530273,11.960000038146973,11.979999542236328,0],["2005-09-12",11.65999984741211,11.890000343322754,11.449999809265137,11.649999618530273,0],["2005-09-13",11.760000228881836,12.479999542236328,11.75,12.390000343322754,0],["2005-09-14",12.789999961853027,13.260000228881836,12.670000076293945,12.90999984741211,0],["2005-09-15",12.720000267028809,13.170000076293945,12.279999732971191,12.489999771118164,0],["2005-09-16",11.890000343322754,11.930000305175781,11.069999694824219,11.220000267028809,0],["2005-09-19",12.170000076293945,12.460000038146973,12.039999961853027,12.140000343322754,0],["2005-09-20",12.229999542236328,12.960000038146973,11.829999923706055,12.640000343322754,0],["2005-09-21",13.069999694824219,13.90999984741211,12.960000038146973,13.789999961853027,0],["2005-09-22",13.850000381469727,14.390000343322754,13.3100004196167,13.329999923706055,0],["2005-09-23",13.640000343322754,13.880000114440918,12.75,12.960000038146973,0],["2005-09-26",13.270000457763672,13.470000267028809,12.640000343322754,13.039999961853027,0],["2005-09-27",13.0600004196167,13.460000038146973,12.510000228881836,12.760000228881836,0],["2005-09-28",12.600000381469727,12.979999542236328,12.369999885559082,12.630000114440918,0],["2005-09-29",12.920000076293945,13.229999542236328,12.149999618530273,12.239999771118164,0],["2005-09-30",12.420000076293945,12.4399995803833,11.920000076293945,11.920000076293945,0],["2005-10-03",12.369999885559082,12.619999885559082,11.979999542236328,12.460000038146973,0],["2005-10-04",12.5,13.210000038146973,12.109999656677246,13.199999809265137,0],["2005-10-05",13.149999618530273,14.579999923706055,12.970000267028809,14.550000190734863,0],["2005-10-06",14.529999732971191,15.630000114440918,14.039999961853027,14.960000038146973,0],["2005-10-07",14.5600004196167,14.819999694824219,14.300000190734863,14.59000015258789,0],["2005-10-10",14.930000305175781,15.609999656677246,14.869999885559082,15.550000190734863,0],["2005-10-11",15.350000381469727,15.699999809265137,15.0600004196167,15.630000114440918,0],["2005-10-12",15.5600004196167,16.270000457763672,15.039999961853027,16.219999313354492,0],["2005-10-13",16.31999969482422,17.190000534057617,15.979999542236328,16.469999313354492,0],["2005-10-14",15.989999771118164,16.030000686645508,14.829999923706055,14.869999885559082,0],["2005-10-17",15.300000190734863,15.300000190734863,14.579999923706055,14.670000076293945,0],["2005-10-18",14.920000076293945,15.399999618530273,14.789999961853027,15.329999923706055,0],["2005-10-19",15.630000114440918,15.859999656677246,13.470000267028809,13.5,0],["2005-10-20",14.180000305175781,16.190000534057617,13.979999542236328,16.110000610351562,0],["2005-10-21",15.529999732971191,16.270000457763672,15.260000228881836,16.1299991607666,0],["2005-10-24",16.18000030517578,16.440000534057617,14.609999656677246,14.739999771118164,0],["2005-10-25",14.960000038146973,15.300000190734863,14.199999809265137,14.529999732971191,0],["2005-10-26",14.800000190734863,14.880000114440918,13.720000267028809,14.59000015258789,0],["2005-10-27",14.729999542236328,16.299999237060547,14.569999694824219,16.020000457763672,0],["2005-10-28",15.449999809265137,15.609999656677246,14.109999656677246,14.25,0],["2005-10-31",14.039999961853027,15.390000343322754,13.930000305175781,15.319999694824219,0],["2005-11-01",14.850000381469727,15.65999984741211,14.649999618530273,14.850000381469727,0],["2005-11-02",14.989999771118164,14.989999771118164,13.380000114440918,13.479999542236328,0],["2005-11-03",13.119999885559082,13.229999542236328,12.5,13.0,0],["2005-11-04",12.880000114440918,13.619999885559082,12.6899995803833,13.170000076293945,0],["2005-11-07",13.109999656677246,13.649999618530273,12.760000228881836,13.100000381469727,0],["2005-11-08",13.609999656677246,13.609999656677246,13.039999961853027,13.079999923706055,0],["2005-11-09",13.140000343322754,13.359999656677246,12.420000076293945,12.800000190734863,0],["2005-11-10",12.680000305175781,13.170000076293945,11.729999542236328,11.899999618530273,0],["2005-11-11",11.819999694824219,11.960000038146973,11.630000114440918,11.630000114440918,0],["2005-11-14",11.989999771118164,12.34000015258789,11.770000457763672,12.180000305175781,0],["2005-11-15",12.15999984741211,12.6899995803833,11.699999809265137,12.229999542236328,0],["2005-11-16",12.220000267028809,12.680000305175781,12.170000076293945,12.260000228881836,0],["2005-11-17",11.920000076293945,12.199999809265137,11.25,11.25,0],["2005-11-18",11.1899995803833,11.670000076293945,10.960000038146973,11.119999885559082,0],["2005-11-21",11.180000305175781,11.380000114440918,10.710000038146973,10.819999694824219,0],["2005-11-22",11.010000228881836,11.100000381469727,10.5,10.600000381469727,0],["2005-11-23",10.960000038146973,11.029999732971191,10.670000076293945,10.960000038146973,0],["2005-11-25",11.039999961853027,11.239999771118164,10.880000114440918,10.880000114440918,0],["2005-11-28",11.34000015258789,11.989999771118164,11.329999923706055,11.84000015258789,0],["2005-11-29",11.770000457763672,11.960000038146973,11.609999656677246,11.890000343322754,0],["2005-11-30",11.84000015258789,12.130000114440918,11.550000190734863,12.0600004196167,0],["2005-12-01",12.09000015258789,12.229999542236328,11.140000343322754,11.239999771118164,0],["2005-12-02",11.100000381469727,11.229999542236328,10.9399995803833,11.010000228881836,0],["2005-12-05",11.449999809265137,11.680000305175781,11.399999618530273,11.600000381469727,0],["2005-12-06",11.15999984741211,11.59000015258789,10.960000038146973,11.520000457763672,0],["2005-12-07",11.489999771118164,12.4399995803833,11.449999809265137,12.180000305175781,0],["2005-12-08",11.880000114440918,12.40999984741211,11.729999542236328,12.210000038146973,0],["2005-12-09",11.90999984741211,12.199999809265137,11.5600004196167,11.6899995803833,0],["2005-12-12",10.859999656677246,11.8100004196167,10.829999923706055,11.470000267028809,0],["2005-12-13",10.569999694824219,11.420000076293945,10.569999694824219,11.109999656677246,0],["2005-12-14",10.75,10.789999961853027,10.390000343322754,10.479999542236328,0],["2005-12-15",10.65999984741211,11.109999656677246,10.369999885559082,10.729999542236328,0],["2005-12-16",10.699999809265137,10.75,10.149999618530273,10.680000305175781,0],["2005-12-19",11.109999656677246,11.380000114440918,10.649999618530273,11.380000114440918,0],["2005-12-20",11.319999694824219,11.449999809265137,11.0,11.1899995803833,0],["2005-12-21",10.710000038146973,11.069999694824219,10.34000015258789,10.8100004196167,0],["2005-12-22",10.819999694824219,10.890000343322754,10.279999732971191,10.289999961853027,0],["2005-12-23",10.369999885559082,10.479999542236328,10.239999771118164,10.270000457763672,0],["2005-12-27",10.970000267028809,11.649999618530273,10.829999923706055,11.569999694824219,0],["2005-12-28",11.550000190734863,11.640000343322754,11.260000228881836,11.350000381469727,0],["2005-12-29",11.359999656677246,11.670000076293945,11.140000343322754,11.609999656677246,0],["2005-12-30",11.960000038146973,12.069999694824219,11.550000190734863,12.069999694824219,0],["2006-01-03",12.25,12.510000228881836,10.989999771118164,11.140000343322754,0],["2006-01-04",11.220000267028809,11.710000038146973,10.970000267028809,11.369999885559082,0],["2006-01-05",11.430000305175781,11.84000015258789,11.3100004196167,11.3100004196167,0],["2006-01-06",11.229999542236328,11.5,10.8100004196167,11.0,0],["2006-01-09",11.350000381469727,11.350000381469727,10.979999542236328,11.130000114440918,0],["2006-01-10",11.390000343322754,11.390000343322754,10.84000015258789,10.859999656677246,0],["2006-01-11",11.029999732971191,11.15999984741211,10.829999923706055,10.9399995803833,0],["2006-01-12",10.979999542236328,11.380000114440918,10.9399995803833,11.199999809265137,0],["2006-01-13",11.399999618530273,11.609999656677246,11.109999656677246,11.229999542236328,0],["2006-01-17",12.130000114440918,12.460000038146973,11.869999885559082,11.90999984741211,0],["2006-01-18",12.619999885559082,12.699999809265137,12.199999809265137,12.25,0],["2006-01-19",12.119999885559082,12.34000015258789,11.649999618530273,11.979999542236328,0],["2006-01-20",12.100000381469727,14.5600004196167,11.890000343322754,14.5600004196167,0],["2006-01-23",14.4399995803833,14.479999542236328,13.579999923706055,13.930000305175781,0],["2006-01-24",13.789999961853027,13.829999923706055,13.140000343322754,13.3100004196167,0],["2006-01-25",12.949999809265137,13.380000114440918,12.619999885559082,12.869999885559082,0],["2006-01-26",12.890000343322754,12.90999984741211,12.1899995803833,12.420000076293945,0],["2006-01-27",12.270000457763672,12.329999923706055,11.720000267028809,11.970000267028809,0],["2006-01-30",12.220000267028809,12.460000038146973,12.069999694824219,12.390000343322754,0],["2006-01-31",12.449999809265137,13.0600004196167,12.449999809265137,12.949999809265137,0],["2006-02-01",13.029999732971191,13.029999732971191,12.34000015258789,12.359999656677246,0],["2006-02-02",12.539999961853027,13.470000267028809,12.479999542236328,13.229999542236328,0],["2006-02-03",13.369999885559082,13.699999809265137,12.640000343322754,12.960000038146973,0],["2006-02-06",13.430000305175781,13.430000305175781,12.989999771118164,13.039999961853027,0],["2006-02-07",13.199999809265137,13.670000076293945,12.970000267028809,13.59000015258789,0],["2006-02-08",13.40999984741211,13.609999656677246,12.760000228881836,12.829999923706055,0],["2006-02-09",12.5600004196167,13.149999618530273,12.270000457763672,13.119999885559082,0],["2006-02-10",13.350000381469727,13.729999542236328,12.6899995803833,12.869999885559082,0],["2006-02-13",13.34000015258789,13.699999809265137,13.050000190734863,13.350000381469727,0],["2006-02-14",13.09000015258789,13.149999618530273,12.010000228881836,12.25,0],["2006-02-15",12.430000305175781,12.949999809265137,12.210000038146973,12.3100004196167,0],["2006-02-16",12.1899995803833,12.289999961853027,11.130000114440918,11.479999542236328,0],["2006-02-17",11.640000343322754,12.210000038146973,11.520000457763672,12.010000228881836,0],["2006-02-21",12.359999656677246,12.640000343322754,12.279999732971191,12.40999984741211,0],["2006-02-22",12.270000457763672,12.300000190734863,11.680000305175781,11.880000114440918,0],["2006-02-23",11.859999656677246,11.970000267028809,11.579999923706055,11.869999885559082,0],["2006-02-24",11.9399995803833,12.0600004196167,11.420000076293945,11.460000038146973,0],["2006-02-27",11.789999961853027,11.829999923706055,11.399999618530273,11.59000015258789,0],["2006-02-28",11.739999771118164,12.359999656677246,11.710000038146973,12.34000015258789,0],["2006-03-01",12.050000190734863,12.069999694824219,11.520000457763672,11.539999961853027,0],["2006-03-02",11.789999961853027,11.949999809265137,11.5600004196167,11.720000267028809,0],["2006-03-03",12.029999732971191,12.100000381469727,11.359999656677246,11.960000038146973,0],["2006-03-06",12.220000267028809,12.90999984741211,12.220000267028809,12.739999771118164,0],["2006-03-07",12.920000076293945,13.34000015258789,12.640000343322754,12.65999984741211,0],["2006-03-08",12.829999923706055,13.34000015258789,12.260000228881836,12.319999694824219,0],["2006-03-09",12.210000038146973,12.6899995803833,12.010000228881836,12.680000305175781,0],["2006-03-10",12.520000457763672,12.600000381469727,11.789999961853027,11.850000381469727,0],["2006-03-13",11.720000267028809,11.75,10.890000343322754,11.369999885559082,0],["2006-03-14",11.609999656677246,11.720000267028809,10.529999732971191,10.739999771118164,0],["2006-03-15",11.170000076293945,11.539999961853027,10.979999542236328,11.350000381469727,0],["2006-03-16",10.59000015258789,12.050000190734863,10.569999694824219,11.979999542236328,0],["2006-03-17",11.5600004196167,12.199999809265137,11.529999732971191,12.119999885559082,0],["2006-03-20",12.109999656677246,12.210000038146973,10.789999961853027,11.789999961853027,0],["2006-03-21",11.710000038146973,11.890000343322754,11.170000076293945,11.619999885559082,0],["2006-03-22",11.710000038146973,11.789999961853027,11.109999656677246,11.210000038146973,0],["2006-03-23",11.1899995803833,11.569999694824219,11.109999656677246,11.170000076293945,0],["2006-03-24",11.229999542236328,11.479999542236328,11.09000015258789,11.1899995803833,0],["2006-03-27",11.460000038146973,11.720000267028809,11.40999984741211,11.460000038146973,0],["2006-03-28",11.6899995803833,11.899999618530273,11.380000114440918,11.579999923706055,0],["2006-03-29",11.460000038146973,11.569999694824219,10.789999961853027,10.949999809265137,0],["2006-03-30",11.029999732971191,11.729999542236328,10.699999809265137,11.569999694824219,0],["2006-03-31",11.420000076293945,11.649999618530273,11.270000457763672,11.390000343322754,0],["2006-04-03",11.470000267028809,11.619999885559082,11.029999732971191,11.569999694824219,0],["2006-04-04",11.65999984741211,11.800000190734863,11.09000015258789,11.140000343322754,0],["2006-04-05",11.239999771118164,11.359999656677246,11.0600004196167,11.130000114440918,0],["2006-04-06",11.34000015258789,11.739999771118164,11.25,11.449999809265137,0],["2006-04-07",11.4399995803833,12.3100004196167,11.199999809265137,12.260000228881836,0],["2006-04-10",12.4399995803833,12.489999771118164,12.039999961853027,12.1899995803833,0],["2006-04-11",12.09000015258789,13.0600004196167,12.0600004196167,13.0,0],["2006-04-12",13.079999923706055,13.09000015258789,12.65999984741211,12.760000228881836,0],["2006-04-13",12.930000305175781,13.0,12.279999732971191,12.380000114440918,0],["2006-04-17",12.800000190734863,13.020000457763672,12.270000457763672,12.579999923706055,0],["2006-04-18",12.550000190734863,12.550000190734863,11.3100004196167,11.399999618530273,0],["2006-04-19",11.520000457763672,11.800000190734863,11.229999542236328,11.319999694824219,0],["2006-04-20",11.300000190734863,11.670000076293945,11.020000457763672,11.640000343322754,0],["2006-04-21",11.239999771118164,11.979999542236328,11.1899995803833,11.59000015258789,0],["2006-04-24",12.260000228881836,12.420000076293945,11.670000076293945,11.75,0],["2006-04-25",11.710000038146973,12.1899995803833,11.59000015258789,11.75,0],["2006-04-26",11.760000228881836,11.789999961853027,11.34000015258789,11.760000228881836,0],["2006-04-27",12.270000457763672,12.520000457763672,11.550000190734863,11.84000015258789,0],["2006-04-28",12.130000114440918,12.130000114440918,11.420000076293945,11.59000015258789,0],["2006-05-01",11.829999923706055,12.59000015258789,11.75,12.539999961853027,0],["2006-05-02",12.199999809265137,12.270000457763672,11.930000305175781,11.989999771118164,0],["2006-05-03",12.210000038146973,12.449999809265137,11.949999809265137,11.989999771118164,0],["2006-05-04",11.920000076293945,12.15999984741211,11.710000038146973,11.859999656677246,0],["2006-05-05",11.390000343322754,11.619999885559082,11.180000305175781,11.619999885559082,0],["2006-05-08",11.979999542236328,12.0600004196167,11.8100004196167,12.0,0],["2006-05-09",12.100000381469727,12.149999618530273,11.880000114440918,11.989999771118164,0],["2006-05-10",12.220000267028809,12.319999694824219,11.779999732971191,11.779999732971191,0],["2006-05-11",12.329999923706055,12.920000076293945,11.989999771118164,12.489999771118164,0],["2006-05-12",12.710000038146973,14.260000228881836,12.710000038146973,14.1899995803833,0],["2006-05-15",15.119999885559082,15.130000114440918,13.4399995803833,13.569999694824219,0],["2006-05-16",13.489999771118164,13.609999656677246,12.979999542236328,13.350000381469727,0],["2006-05-17",13.829999923706055,16.260000228881836,13.390000343322754,16.260000228881836,0],["2006-05-18",15.539999961853027,17.09000015258789,14.960000038146973,16.989999771118164,0],["2006-05-19",16.15999984741211,18.010000228881836,15.899999618530273,17.18000030517578,0],["2006-05-22",18.549999237060547,19.6200008392334,16.729999542236328,17.719999313354492,0],["2006-05-23",16.700000762939453,18.260000228881836,15.359999656677246,18.260000228881836,0],["2006-05-24",17.8700008392334,19.8700008392334,17.1299991607666,17.360000610351562,0],["2006-05-25",16.670000076293945,16.670000076293945,15.3100004196167,15.5,0],["2006-05-26",14.920000076293945,15.039999961853027,14.260000228881836,14.260000228881836,0],["2006-05-30",15.390000343322754,18.719999313354492,15.390000343322754,18.65999984741211,0],["2006-05-31",18.09000015258789,18.09000015258789,16.40999984741211,16.440000534057617,0],["2006-06-01",16.469999313354492,16.559999465942383,14.479999542236328,14.520000457763672,0],["2006-06-02",14.170000076293945,14.970000267028809,13.920000076293945,14.319999694824219,0],["2006-06-05",14.970000267028809,17.139999389648438,14.970000267028809,16.649999618530273,0],["2006-06-06",16.719999313354492,18.559999465942383,16.649999618530273,17.34000015258789,0],["2006-06-07",17.209999084472656,17.860000610351562,16.06999969482422,17.799999237060547,0],["2006-06-08",17.920000076293945,20.75,17.8799991607666,18.350000381469727,0],["2006-06-09",17.899999618530273,18.450000762939453,17.06999969482422,18.1200008392334,0],["2006-06-12",18.1299991607666,21.25,17.889999389648438,20.959999084472656,0],["2006-06-13",20.950000762939453,23.809999465942383,20.270000457763672,23.809999465942383,0],["2006-06-14",23.450000762939453,23.489999771118164,21.450000762939453,21.459999084472656,0],["2006-06-15",21.049999237060547,21.139999389648438,15.649999618530273,15.899999618530273,0],["2006-06-16",16.559999465942383,18.1299991607666,16.520000457763672,17.25,0],["2006-06-19",16.059999465942383,18.100000381469727,15.729999542236328,17.829999923706055,0],["2006-06-20",17.520000457763672,17.649999618530273,16.389999389648438,16.690000534057617,0],["2006-06-21",16.670000076293945,16.719999313354492,14.880000114440918,15.520000457763672,0],["2006-06-22",15.949999809265137,16.65999984741211,15.5600004196167,15.880000114440918,0],["2006-06-23",16.40999984741211,16.579999923706055,14.9399995803833,15.890000343322754,0],["2006-06-26",16.549999237060547,16.610000610351562,15.489999771118164,15.619999885559082,0],["2006-06-27",15.579999923706055,16.549999237060547,15.270000457763672,16.399999618530273,0],["2006-06-28",16.020000457763672,17.0,15.779999732971191,15.789999961853027,0],["2006-06-29",15.279999732971191,15.300000190734863,12.930000305175781,13.029999732971191,0],["2006-06-30",12.899999618530273,13.470000267028809,12.739999771118164,13.079999923706055,0],["2006-07-03",13.289999961853027,13.510000228881836,12.770000457763672,13.050000190734863,0],["2006-07-05",13.920000076293945,14.770000457763672,13.859999656677246,14.149999618530273,0],["2006-07-06",14.039999961853027,14.039999961853027,13.25,13.649999618530273,0],["2006-07-07",13.899999618530273,14.449999809265137,13.430000305175781,13.970000267028809,0],["2006-07-10",14.170000076293945,14.5,13.670000076293945,14.020000457763672,0],["2006-07-11",14.3100004196167,14.680000305175781,13.100000381469727,13.140000343322754,0],["2006-07-12",13.390000343322754,14.850000381469727,13.260000228881836,14.489999771118164,0],["2006-07-13",15.170000076293945,17.829999923706055,15.170000076293945,17.790000915527344,0],["2006-07-14",17.56999969482422,18.790000915527344,17.280000686645508,18.049999237060547,0],["2006-07-17",18.729999542236328,18.760000228881836,17.75,18.639999389648438,0],["2006-07-18",18.200000762939453,19.579999923706055,17.65999984741211,17.739999771118164,0],["2006-07-19",17.6200008392334,17.6200008392334,14.470000267028809,15.550000190734863,0],["2006-07-20",15.100000381469727,16.3700008392334,14.869999885559082,16.209999084472656,0],["2006-07-21",16.229999542236328,17.559999465942383,16.229999542236328,17.399999618530273,0],["2006-07-24",17.079999923706055,17.079999923706055,14.890000343322754,14.979999542236328,0],["2006-07-25",15.4399995803833,15.680000305175781,14.3100004196167,14.850000381469727,0],["2006-07-26",15.039999961853027,15.210000038146973,14.09000015258789,14.619999885559082,0],["2006-07-27",14.260000228881836,15.390000343322754,14.069999694824219,14.9399995803833,0],["2006-07-28",14.729999542236328,14.75,14.0600004196167,14.329999923706055,0],["2006-07-31",15.010000228881836,15.130000114440918,14.859999656677246,14.949999809265137,0],["2006-08-01",15.489999771118164,16.149999618530273,15.029999732971191,15.050000190734863,0],["2006-08-02",14.930000305175781,14.930000305175781,13.920000076293945,14.34000015258789,0],["2006-08-03",15.100000381469727,15.1899995803833,14.199999809265137,14.460000038146973,0],["2006-08-04",14.029999732971191,14.90999984741211,13.649999618530273,14.34000015258789,0],["2006-08-07",14.979999542236328,15.529999732971191,14.970000267028809,15.229999542236328,0],["2006-08-08",15.199999809265137,15.550000190734863,14.859999656677246,15.229999542236328,0],["2006-08-09",14.760000228881836,15.40999984741211,14.069999694824219,15.199999809265137,0],["2006-08-10",15.5600004196167,15.729999542236328,14.449999809265137,14.460000038146973,0],["2006-08-11",14.720000267028809,14.850000381469727,14.300000190734863,14.300000190734863,0],["2006-08-14",14.149999618530273,14.430000305175781,13.40999984741211,14.260000228881836,0],["2006-08-15",13.569999694824219,13.720000267028809,13.149999618530273,13.420000076293945,0],["2006-08-16",12.6899995803833,12.949999809265137,12.109999656677246,12.40999984741211,0],["2006-08-17",12.6899995803833,12.720000267028809,12.210000038146973,12.239999771118164,0],["2006-08-18",12.109999656677246,12.520000457763672,11.569999694824219,11.640000343322754,0],["2006-08-21",12.399999618530273,12.619999885559082,12.210000038146973,12.220000267028809,0],["2006-08-22",12.420000076293945,12.420000076293945,11.930000305175781,12.1899995803833,0],["2006-08-23",12.260000228881836,12.729999542236328,12.15999984741211,12.399999618530273,0],["2006-08-24",12.239999771118164,12.579999923706055,12.210000038146973,12.399999618530273,0],["2006-08-25",12.40999984741211,12.470000267028809,12.079999923706055,12.3100004196167,0],["2006-08-28",12.920000076293945,12.920000076293945,12.069999694824219,12.180000305175781,0],["2006-08-29",12.270000457763672,12.829999923706055,12.210000038146973,12.279999732971191,0],["2006-08-30",12.140000343322754,12.350000381469727,12.100000381469727,12.220000267028809,0],["2006-08-31",12.229999542236328,12.329999923706055,12.069999694824219,12.3100004196167,0],["2006-09-01",12.140000343322754,12.329999923706055,11.90999984741211,11.960000038146973,0],["2006-09-05",12.800000190734863,12.859999656677246,12.430000305175781,12.630000114440918,0],["2006-09-06",13.0600004196167,13.880000114440918,13.0600004196167,13.739999771118164,0],["2006-09-07",14.069999694824219,14.489999771118164,13.670000076293945,13.880000114440918,0],["2006-09-08",13.789999961853027,13.800000190734863,13.050000190734863,13.15999984741211,0],["2006-09-11",13.949999809265137,13.949999809265137,12.75,12.989999771118164,0],["2006-09-12",13.039999961853027,13.140000343322754,11.550000190734863,11.920000076293945,0],["2006-09-13",11.399999618530273,11.5600004196167,10.989999771118164,11.180000305175781,0],["2006-09-14",11.359999656677246,12.020000457763672,10.739999771118164,11.550000190734863,0],["2006-09-15",11.489999771118164,12.539999961853027,11.399999618530273,11.760000228881836,0],["2006-09-18",12.279999732971191,12.40999984741211,11.579999923706055,11.779999732971191,0],["2006-09-19",11.960000038146973,12.6899995803833,11.859999656677246,11.979999542236328,0],["2006-09-20",11.75,11.75,11.34000015258789,11.390000343322754,0],["2006-09-21",11.430000305175781,12.600000381469727,11.279999732971191,12.25,0],["2006-09-22",12.470000267028809,13.279999732971191,12.470000267028809,12.59000015258789,0],["2006-09-25",12.970000267028809,13.40999984741211,11.930000305175781,12.119999885559082,0],["2006-09-26",12.229999542236328,12.229999542236328,11.510000228881836,11.529999732971191,0],["2006-09-27",11.649999618530273,11.899999618530273,11.420000076293945,11.579999923706055,0],["2006-09-28",11.640000343322754,12.0600004196167,11.59000015258789,11.720000267028809,0],["2006-09-29",11.75,12.100000381469727,11.720000267028809,11.979999542236328,0],["2006-10-02",12.449999809265137,12.720000267028809,12.109999656677246,12.569999694824219,0],["2006-10-03",12.680000305175781,12.90999984741211,11.970000267028809,12.239999771118164,0],["2006-10-04",12.640000343322754,12.640000343322754,11.619999885559082,11.859999656677246,0],["2006-10-05",11.9399995803833,12.0600004196167,11.649999618530273,11.979999542236328,0],["2006-10-06",11.989999771118164,12.170000076293945,11.550000190734863,11.5600004196167,0],["2006-10-09",12.069999694824219,12.09000015258789,11.579999923706055,11.680000305175781,0],["2006-10-10",11.770000457763672,11.890000343322754,11.470000267028809,11.520000457763672,0],["2006-10-11",11.75,12.029999732971191,11.3100004196167,11.619999885559082,0],["2006-10-12",11.5,11.510000228881836,11.09000015258789,11.09000015258789,0],["2006-10-13",11.170000076293945,11.350000381469727,10.75,10.75,0],["2006-10-16",11.069999694824219,11.199999809265137,10.90999984741211,11.09000015258789,0],["2006-10-17",11.359999656677246,12.029999732971191,11.350000381469727,11.729999542236328,0],["2006-10-18",11.4399995803833,11.829999923706055,11.329999923706055,11.34000015258789,0],["2006-10-19",11.510000228881836,11.569999694824219,10.779999732971191,10.899999618530273,0],["2006-10-20",11.0600004196167,11.229999542236328,10.4399995803833,10.630000114440918,0],["2006-10-23",11.149999618530273,11.25,10.619999885559082,11.079999923706055,0],["2006-10-24",11.25,11.270000457763672,10.779999732971191,10.779999732971191,0],["2006-10-25",10.880000114440918,10.880000114440918,10.600000381469727,10.65999984741211,0],["2006-10-26",10.5600004196167,10.960000038146973,10.470000267028809,10.5600004196167,0],["2006-10-27",10.65999984741211,10.989999771118164,10.529999732971191,10.800000190734863,0],["2006-10-30",11.359999656677246,11.430000305175781,10.920000076293945,11.199999809265137,0],["2006-10-31",11.100000381469727,11.390000343322754,10.989999771118164,11.100000381469727,0],["2006-11-01",10.930000305175781,11.680000305175781,10.890000343322754,11.510000228881836,0],["2006-11-02",11.609999656677246,11.760000228881836,11.40999984741211,11.420000076293945,0],["2006-11-03",11.15999984741211,11.430000305175781,10.34000015258789,11.15999984741211,0],["2006-11-06",11.390000343322754,11.40999984741211,10.989999771118164,11.15999984741211,0],["2006-11-07",11.0600004196167,11.1899995803833,10.869999885559082,11.09000015258789,0],["2006-11-08",11.40999984741211,11.489999771118164,10.699999809265137,10.75,0],["2006-11-09",10.649999618530273,11.069999694824219,10.569999694824219,11.010000228881836,0],["2006-11-10",11.010000228881836,11.119999885559082,10.770000457763672,10.789999961853027,0],["2006-11-13",11.1899995803833,11.260000228881836,10.6899995803833,10.859999656677246,0],["2006-11-14",10.890000343322754,11.3100004196167,10.140000343322754,10.5,0],["2006-11-15",10.470000267028809,10.609999656677246,10.130000114440918,10.3100004196167,0],["2006-11-16",10.130000114440918,10.350000381469727,10.039999961853027,10.15999984741211,0],["2006-11-17",10.369999885559082,10.479999542236328,10.050000190734863,10.050000190734863,0],["2006-11-20",10.420000076293945,10.479999542236328,9.90999984741211,9.970000267028809,0],["2006-11-21",10.050000190734863,10.0600004196167,9.84000015258789,9.899999618530273,0],["2006-11-22",10.020000457763672,10.149999618530273,9.8100004196167,10.140000343322754,0],["2006-11-24",10.8100004196167,10.859999656677246,10.5600004196167,10.729999542236328,0],["2006-11-27",11.260000228881836,12.329999923706055,11.140000343322754,12.300000190734863,0],["2006-11-28",12.479999542236328,12.550000190734863,11.5600004196167,11.619999885559082,0],["2006-11-29",11.40999984741211,11.430000305175781,10.670000076293945,10.829999923706055,0],["2006-11-30",10.880000114440918,11.300000190734863,10.579999923706055,10.90999984741211,0],["2006-12-01",11.069999694824219,12.279999732971191,10.960000038146973,11.65999984741211,0],["2006-12-04",12.010000228881836,12.010000228881836,10.979999542236328,11.229999542236328,0],["2006-12-05",11.130000114440918,11.59000015258789,10.850000381469727,11.270000457763672,0],["2006-12-06",11.390000343322754,11.550000190734863,11.1899995803833,11.329999923706055,0],["2006-12-07",11.350000381469727,12.680000305175781,11.170000076293945,12.670000076293945,0],["2006-12-08",12.579999923706055,12.670000076293945,11.90999984741211,12.069999694824219,0],["2006-12-11",11.880000114440918,11.930000305175781,10.710000038146973,10.710000038146973,0],["2006-12-12",11.199999809265137,11.390000343322754,10.350000381469727,10.649999618530273,0],["2006-12-13",10.449999809265137,10.579999923706055,10.149999618530273,10.180000305175781,0],["2006-12-14",10.739999771118164,10.75,9.640000343322754,9.970000267028809,0],["2006-12-15",9.680000305175781,10.069999694824219,9.390000343322754,10.050000190734863,0],["2006-12-18",10.640000343322754,10.90999984741211,10.460000038146973,10.600000381469727,0],["2006-12-19",11.0600004196167,11.3100004196167,10.270000457763672,10.300000190734863,0],["2006-12-20",10.300000190734863,10.329999923706055,10.029999732971191,10.260000228881836,0],["2006-12-21",10.359999656677246,10.890000343322754,10.130000114440918,10.529999732971191,0],["2006-12-22",10.59000015258789,11.460000038146973,10.59000015258789,11.359999656677246,0],["2006-12-26",12.029999732971191,12.029999732971191,11.239999771118164,11.260000228881836,0],["2006-12-27",11.119999885559082,11.119999885559082,10.59000015258789,10.640000343322754,0],["2006-12-28",10.84000015258789,11.0600004196167,10.729999542236328,10.989999771118164,0],["2006-12-29",10.949999809265137,11.649999618530273,10.710000038146973,11.5600004196167,0],["2007-01-03",12.15999984741211,12.75,11.529999732971191,12.039999961853027,0],["2007-01-04",12.399999618530273,12.420000076293945,11.279999732971191,11.510000228881836,0],["2007-01-05",11.84000015258789,12.25,11.680000305175781,12.140000343322754,0],["2007-01-08",12.479999542236328,12.829999923706055,11.779999732971191,12.0,0],["2007-01-09",11.859999656677246,12.470000267028809,11.6899995803833,11.90999984741211,0],["2007-01-10",12.34000015258789,12.5,11.430000305175781,11.470000267028809,0],["2007-01-11",11.420000076293945,11.479999542236328,10.5,10.869999885559082,0],["2007-01-12",10.930000305175781,10.930000305175781,10.140000343322754,10.149999618530273,0],["2007-01-16",10.640000343322754,10.890000343322754,10.399999618530273,10.739999771118164,0],["2007-01-17",10.899999618530273,10.899999618530273,10.350000381469727,10.59000015258789,0],["2007-01-18",10.649999618530273,11.039999961853027,10.449999809265137,10.850000381469727,0],["2007-01-19",10.800000190734863,11.029999732971191,10.239999771118164,10.399999618530273,0],["2007-01-22",10.770000457763672,11.079999923706055,10.619999885559082,10.770000457763672,0],["2007-01-23",10.770000457763672,10.9399995803833,10.220000267028809,10.34000015258789,0],["2007-01-24",10.40999984741211,10.40999984741211,9.869999885559082,9.890000343322754,0],["2007-01-25",9.989999771118164,11.380000114440918,9.949999809265137,11.220000267028809,0],["2007-01-26",10.949999809265137,11.600000381469727,10.920000076293945,11.130000114440918,0],["2007-01-29",11.5,11.600000381469727,10.920000076293945,11.449999809265137,0],["2007-01-30",11.279999732971191,11.489999771118164,10.949999809265137,10.960000038146973,0],["2007-01-31",11.09000015258789,11.260000228881836,10.270000457763672,10.420000076293945,0],["2007-02-01",10.319999694824219,10.430000305175781,10.140000343322754,10.3100004196167,0],["2007-02-02",10.300000190734863,10.359999656677246,9.960000038146973,10.079999923706055,0],["2007-02-05",10.529999732971191,10.699999809265137,10.4399995803833,10.550000190734863,0],["2007-02-06",10.550000190734863,10.880000114440918,10.4399995803833,10.649999618530273,0],["2007-02-07",10.3100004196167,10.5600004196167,10.239999771118164,10.319999694824219,0],["2007-02-08",10.489999771118164,10.90999984741211,10.399999618530273,10.4399995803833,0],["2007-02-09",10.420000076293945,11.5600004196167,10.25,11.100000381469727,0],["2007-02-12",11.329999923706055,11.880000114440918,11.300000190734863,11.609999656677246,0],["2007-02-13",11.420000076293945,11.420000076293945,10.329999923706055,10.34000015258789,0],["2007-02-14",10.1899995803833,10.260000228881836,9.699999809265137,10.229999542236328,0],["2007-02-15",10.279999732971191,10.319999694824219,10.050000190734863,10.220000267028809,0],["2007-02-16",10.420000076293945,10.4399995803833,9.979999542236328,10.020000457763672,0],["2007-02-20",10.619999885559082,10.720000267028809,10.140000343322754,10.239999771118164,0],["2007-02-21",10.479999542236328,10.529999732971191,10.170000076293945,10.199999809265137,0],["2007-02-22",10.229999542236328,10.520000457763672,10.010000228881836,10.180000305175781,0],["2007-02-23",10.40999984741211,10.699999809265137,10.359999656677246,10.579999923706055,0],["2007-02-26",10.59000015258789,11.4399995803833,10.520000457763672,11.149999618530273,0],["2007-02-27",12.119999885559082,19.010000228881836,12.100000381469727,18.309999465942383,0],["2007-02-28",17.209999084472656,17.290000915527344,14.5,15.420000076293945,0],["2007-03-01",17.760000228881836,19.399999618530273,15.359999656677246,15.819999694824219,0],["2007-03-02",16.700000762939453,18.6299991607666,16.040000915527344,18.610000610351562,0],["2007-03-05",20.399999618530273,20.40999984741211,18.1299991607666,19.6299991607666,0],["2007-03-06",18.309999465942383,18.34000015258789,15.760000228881836,15.960000038146973,0],["2007-03-07",16.25,16.270000457763672,14.520000457763672,15.239999771118164,0],["2007-03-08",14.34000015258789,14.699999809265137,13.479999542236328,14.289999961853027,0],["2007-03-09",13.699999809265137,14.619999885559082,13.670000076293945,14.09000015258789,0],["2007-03-12",14.960000038146973,14.960000038146973,13.760000228881836,13.989999771118164,0],["2007-03-13",14.869999885559082,18.420000076293945,14.600000381469727,18.1299991607666,0],["2007-03-14",17.6299991607666,21.25,16.75,17.270000457763672,0],["2007-03-15",16.90999984741211,16.90999984741211,15.270000457763672,16.43000030517578,0],["2007-03-16",15.380000114440918,17.709999084472656,15.289999961853027,16.790000915527344,0],["2007-03-19",15.819999694824219,15.819999694824219,14.579999923706055,14.59000015258789,0],["2007-03-20",15.010000228881836,15.15999984741211,13.25,13.270000457763672,0],["2007-03-21",13.270000457763672,13.670000076293945,11.210000038146973,12.1899995803833,0],["2007-03-22",12.289999961853027,12.949999809265137,12.039999961853027,12.930000305175781,0],["2007-03-23",13.130000114440918,13.180000305175781,12.460000038146973,12.949999809265137,0],["2007-03-26",13.390000343322754,14.699999809265137,12.90999984741211,13.15999984741211,0],["2007-03-27",13.350000381469727,13.899999618530273,13.350000381469727,13.479999542236328,0],["2007-03-28",14.279999732971191,15.510000228881836,14.220000267028809,14.979999542236328,0],["2007-03-29",14.449999809265137,16.049999237060547,14.34000015258789,15.140000343322754,0],["2007-03-30",14.9399995803833,15.819999694824219,14.140000343322754,14.640000343322754,0],["2007-04-02",14.90999984741211,15.460000038146973,14.399999618530273,14.529999732971191,0],["2007-04-03",14.020000457763672,14.0600004196167,12.8100004196167,13.460000038146973,0],["2007-04-04",13.819999694824219,13.90999984741211,13.199999809265137,13.239999771118164,0],["2007-04-05",13.569999694824219,13.65999984741211,12.6899995803833,13.229999542236328,0],["2007-04-09",13.260000228881836,13.5600004196167,12.890000343322754,13.140000343322754,0],["2007-04-10",13.329999923706055,13.329999923706055,12.5600004196167,12.680000305175781,0],["2007-04-11",12.720000267028809,14.079999923706055,12.720000267028809,13.489999771118164,0],["2007-04-12",13.649999618530273,14.149999618530273,12.579999923706055,12.710000038146973,0],["2007-04-13",12.670000076293945,13.0,12.130000114440918,12.199999809265137,0],["2007-04-16",11.859999656677246,12.100000381469727,11.460000038146973,11.979999542236328,0],["2007-04-17",11.699999809265137,12.170000076293945,11.5,12.140000343322754,0],["2007-04-18",12.479999542236328,12.569999694824219,11.949999809265137,12.420000076293945,0],["2007-04-19",13.15999984741211,13.270000457763672,12.40999984741211,12.539999961853027,0],["2007-04-20",12.029999732971191,12.670000076293945,11.970000267028809,12.069999694824219,0],["2007-04-23",12.600000381469727,13.079999923706055,12.479999542236328,13.039999961853027,0],["2007-04-24",13.119999885559082,13.890000343322754,13.039999961853027,13.119999885559082,0],["2007-04-25",12.739999771118164,13.229999542236328,12.579999923706055,13.210000038146973,0],["2007-04-26",13.15999984741211,13.670000076293945,12.670000076293945,12.789999961853027,0],["2007-04-27",13.119999885559082,13.260000228881836,12.40999984741211,12.449999809265137,0],["2007-04-30",12.899999618530273,14.3100004196167,12.779999732971191,14.220000267028809,0],["2007-05-01",14.100000381469727,14.600000381469727,13.479999542236328,13.510000228881836,0],["2007-05-02",13.520000457763672,13.520000457763672,12.550000190734863,13.079999923706055,0],["2007-05-03",13.010000228881836,13.359999656677246,12.890000343322754,13.09000015258789,0],["2007-05-04",12.90999984741211,13.359999656677246,12.59000015258789,12.90999984741211,0],["2007-05-07",13.34000015258789,13.369999885559082,13.109999656677246,13.149999618530273,0],["2007-05-08",13.479999542236328,13.6899995803833,13.15999984741211,13.210000038146973,0],["2007-05-09",13.430000305175781,13.5,12.539999961853027,12.880000114440918,0],["2007-05-10",13.3100004196167,13.850000381469727,12.890000343322754,13.600000381469727,0],["2007-05-11",13.470000267028809,13.470000267028809,12.630000114440918,12.949999809265137,0],["2007-05-14",13.260000228881836,14.430000305175781,13.010000228881836,13.960000038146973,0],["2007-05-15",13.880000114440918,14.300000190734863,13.270000457763672,14.010000228881836,0],["2007-05-16",14.020000457763672,14.180000305175781,13.470000267028809,13.5,0],["2007-05-17",13.619999885559082,13.819999694824219,13.25,13.510000228881836,0],["2007-05-18",13.010000228881836,13.220000267028809,12.6899995803833,12.760000228881836,0],["2007-05-21",13.239999771118164,13.300000190734863,12.699999809265137,13.300000190734863,0],["2007-05-22",12.09000015258789,13.380000114440918,12.079999923706055,13.0600004196167,0],["2007-05-23",12.770000457763672,13.279999732971191,12.550000190734863,13.239999771118164,0],["2007-05-24",13.149999618530273,14.359999656677246,12.920000076293945,14.079999923706055,0],["2007-05-25",13.8100004196167,13.869999885559082,13.229999542236328,13.34000015258789,0],["2007-05-29",13.859999656677246,13.949999809265137,13.3100004196167,13.529999732971191,0],["2007-05-30",14.180000305175781,14.289999961853027,12.819999694824219,12.829999923706055,0],["2007-05-31",12.779999732971191,13.180000305175781,12.619999885559082,13.050000190734863,0],["2007-06-01",12.770000457763672,13.010000228881836,12.430000305175781,12.779999732971191,0],["2007-06-04",13.470000267028809,13.539999961853027,13.210000038146973,13.289999961853027,0],["2007-06-05",13.579999923706055,14.170000076293945,13.539999961853027,13.630000114440918,0],["2007-06-06",14.069999694824219,15.0600004196167,14.0600004196167,14.869999885559082,0],["2007-06-07",15.079999923706055,17.09000015258789,14.890000343322754,17.059999465942383,0],["2007-06-08",16.75,16.780000686645508,14.729999542236328,14.84000015258789,0],["2007-06-11",15.3100004196167,15.470000267028809,14.239999771118164,14.710000038146973,0],["2007-06-12",15.460000038146973,16.700000762939453,14.770000457763672,16.670000076293945,0],["2007-06-13",16.049999237060547,16.100000381469727,14.670000076293945,14.729999542236328,0],["2007-06-14",14.760000228881836,14.819999694824219,13.59000015258789,13.640000343322754,0],["2007-06-15",13.010000228881836,13.970000267028809,12.579999923706055,13.9399995803833,0],["2007-06-18",14.420000076293945,14.510000228881836,13.350000381469727,13.420000076293945,0],["2007-06-19",13.779999732971191,13.800000190734863,12.789999961853027,12.850000381469727,0],["2007-06-20",12.770000457763672,14.760000228881836,12.75,14.670000076293945,0],["2007-06-21",14.800000190734863,15.5600004196167,14.170000076293945,14.210000038146973,0],["2007-06-22",14.449999809265137,16.579999923706055,14.3100004196167,15.75,0],["2007-06-25",16.5,17.239999771118164,15.40999984741211,16.649999618530273,0],["2007-06-26",16.459999084472656,18.889999389648438,16.209999084472656,18.889999389648438,0],["2007-06-27",18.8700008392334,18.979999542236328,15.4399995803833,15.529999732971191,0],["2007-06-28",15.699999809265137,15.710000038146973,14.979999542236328,15.539999961853027,0],["2007-06-29",15.25,17.1299991607666,14.619999885559082,16.229999542236328,0],["2007-07-02",16.479999542236328,16.479999542236328,15.3100004196167,15.399999618530273,0],["2007-07-03",14.960000038146973,15.300000190734863,14.850000381469727,14.920000076293945,0],["2007-07-05",15.369999885559082,15.949999809265137,15.170000076293945,15.479999542236328,0],["2007-07-06",15.359999656677246,15.59000015258789,14.670000076293945,14.720000267028809,0],["2007-07-09",15.34000015258789,15.6899995803833,15.029999732971191,15.15999984741211,0],["2007-07-10",15.880000114440918,17.68000030517578,15.829999923706055,17.56999969482422,0],["2007-07-11",17.690000534057617,17.90999984741211,16.639999389648438,16.639999389648438,0],["2007-07-12",16.389999389648438,16.389999389648438,14.930000305175781,15.539999961853027,0],["2007-07-13",15.390000343322754,15.510000228881836,14.789999961853027,15.149999618530273,0],["2007-07-16",15.569999694824219,15.829999923706055,15.270000457763672,15.59000015258789,0],["2007-07-17",15.579999923706055,15.779999732971191,15.3100004196167,15.630000114440918,0],["2007-07-18",16.3799991607666,17.059999465942383,15.949999809265137,16.0,0],["2007-07-19",15.430000305175781,15.619999885559082,15.0600004196167,15.229999542236328,0],["2007-07-20",15.390000343322754,18.530000686645508,15.359999656677246,16.950000762939453,0],["2007-07-23",16.6200008392334,17.09000015258789,16.389999389648438,16.809999465942383,0],["2007-07-24",17.6299991607666,19.09000015258789,17.479999542236328,18.549999237060547,0],["2007-07-25",17.770000457763672,19.459999084472656,17.3799991607666,18.100000381469727,0],["2007-07-26",19.40999984741211,23.360000610351562,19.299999237060547,20.739999771118164,0],["2007-07-27",20.34000015258789,24.170000076293945,19.600000381469727,24.170000076293945,0],["2007-07-30",23.639999389648438,23.639999389648438,20.860000610351562,20.8700008392334,0],["2007-07-31",20.079999923706055,23.93000030517578,19.68000030517578,23.520000457763672,0],["2007-08-01",23.709999084472656,26.219999313354492,23.260000228881836,23.670000076293945,0],["2007-08-02",22.940000534057617,23.0,21.200000762939453,21.219999313354492,0],["2007-08-03",21.520000457763672,25.549999237060547,21.09000015258789,25.15999984741211,0],["2007-08-06",25.31999969482422,26.469999313354492,22.440000534057617,22.940000534057617,0],["2007-08-07",23.329999923706055,23.739999771118164,20.790000915527344,21.559999465942383,0],["2007-08-08",20.969999313354492,22.950000762939453,19.329999923706055,21.450000762939453,0],["2007-08-09",24.459999084472656,26.899999618530273,23.84000015258789,26.479999542236328,0],["2007-08-10",28.040000915527344,29.84000015258789,26.90999984741211,28.299999237060547,0],["2007-08-13",28.020000457763672,28.020000457763672,25.479999542236328,26.56999969482422,0],["2007-08-14",25.559999465942383,28.290000915527344,25.309999465942383,27.68000030517578,0],["2007-08-15",28.219999313354492,31.760000228881836,26.15999984741211,30.670000076293945,0],["2007-08-16",32.68000030517578,37.5,30.440000534057617,30.829999923706055,0],["2007-08-17",25.25,31.459999084472656,25.229999542236328,29.989999771118164,0],["2007-08-20",29.8700008392334,29.950000762939453,25.799999237060547,26.329999923706055,0],["2007-08-21",26.389999389648438,26.719999313354492,24.770000457763672,25.25,0],["2007-08-22",24.329999923706055,24.440000534057617,22.8700008392334,22.889999389648438,0],["2007-08-23",22.469999313354492,23.610000610351562,22.049999237060547,22.6200008392334,0],["2007-08-24",22.75,23.030000686645508,20.440000534057617,20.719999313354492,0],["2007-08-27",22.239999771118164,22.829999923706055,21.959999084472656,22.719999313354492,0],["2007-08-28",23.8700008392334,26.56999969482422,23.719999313354492,26.299999237060547,0],["2007-08-29",25.8700008392334,26.020000457763672,23.440000534057617,23.809999465942383,0],["2007-08-30",25.399999618530273,25.579999923706055,23.690000534057617,25.059999465942383,0],["2007-08-31",23.530000686645508,24.06999969482422,22.469999313354492,23.3799991607666,0],["2007-09-04",21.93000030517578,24.809999465942383,21.709999084472656,22.780000686645508,0],["2007-09-05",24.030000686645508,25.450000762939453,23.799999237060547,24.579999923706055,0],["2007-09-06",24.43000030517578,25.139999389648438,23.65999984741211,23.989999771118164,0],["2007-09-07",25.979999542236328,26.969999313354492,25.600000381469727,26.229999542236328,0],["2007-09-10",26.90999984741211,28.81999969482422,26.559999465942383,27.3799991607666,0],["2007-09-11",27.110000610351562,27.209999084472656,25.190000534057617,25.270000457763672,0],["2007-09-12",25.969999313354492,26.209999084472656,24.56999969482422,24.959999084472656,0],["2007-09-13",25.010000228881836,25.31999969482422,23.829999923706055,24.760000228881836,0],["2007-09-14",26.3799991607666,26.479999542236328,24.68000030517578,24.920000076293945,0],["2007-09-17",26.450000762939453,27.079999923706055,25.799999237060547,26.479999542236328,0],["2007-09-18",25.790000915527344,26.229999542236328,20.270000457763672,20.350000381469727,0],["2007-09-19",19.959999084472656,20.56999969482422,19.170000076293945,20.030000686645508,0],["2007-09-20",20.469999313354492,20.81999969482422,19.549999237060547,20.450000762939453,0],["2007-09-21",19.440000534057617,19.809999465942383,18.3700008392334,19.0,0],["2007-09-24",19.040000915527344,19.6200008392334,18.31999969482422,19.3700008392334,0],["2007-09-25",20.25,20.459999084472656,18.440000534057617,18.600000381469727,0],["2007-09-26",17.920000076293945,18.18000030517578,17.299999237060547,17.6299991607666,0],["2007-09-27",17.1200008392334,17.469999313354492,16.950000762939453,17.0,0],["2007-09-28",17.229999542236328,18.219999313354492,16.90999984741211,18.0,0],["2007-10-01",18.440000534057617,18.440000534057617,17.110000610351562,17.84000015258789,0],["2007-10-02",17.670000076293945,18.889999389648438,17.600000381469727,18.489999771118164,0],["2007-10-03",18.8799991607666,18.989999771118164,18.309999465942383,18.799999237060547,0],["2007-10-04",18.649999618530273,18.649999618530273,18.260000228881836,18.440000534057617,0],["2007-10-05",17.549999237060547,17.559999465942383,16.440000534057617,16.90999984741211,0],["2007-10-08",17.729999542236328,17.829999923706055,17.31999969482422,17.459999084472656,0],["2007-10-09",17.149999618530273,17.280000686645508,16.09000015258789,16.1200008392334,0],["2007-10-10",16.420000076293945,17.350000381469727,16.389999389648438,16.670000076293945,0],["2007-10-11",16.149999618530273,19.729999542236328,16.079999923706055,18.8799991607666,0],["2007-10-12",18.68000030517578,18.739999771118164,17.489999771118164,17.729999542236328,0],["2007-10-15",18.139999389648438,20.010000228881836,17.950000762939453,19.25,0],["2007-10-16",20.06999969482422,20.75,19.729999542236328,20.020000457763672,0],["2007-10-17",18.760000228881836,20.110000610351562,18.280000686645508,18.540000915527344,0],["2007-10-18",19.15999984741211,19.559999465942383,17.729999542236328,18.5,0],["2007-10-19",19.149999618530273,22.959999084472656,19.020000457763672,22.959999084472656,0],["2007-10-22",23.889999389648438,23.940000534057617,21.3799991607666,21.639999389648438,0],["2007-10-23",21.290000915527344,21.43000030517578,20.1299991607666,20.40999984741211,0],["2007-10-24",21.15999984741211,24.149999618530273,20.59000015258789,20.799999237060547,0],["2007-10-25",20.84000015258789,22.399999618530273,20.040000915527344,21.170000076293945,0],["2007-10-26",19.84000015258789,20.969999313354492,19.479999542236328,19.559999465942383,0],["2007-10-29",19.93000030517578,20.239999771118164,19.540000915527344,19.8700008392334,0],["2007-10-30",20.459999084472656,21.149999618530273,20.309999465942383,21.06999969482422,0],["2007-10-31",20.530000686645508,22.09000015258789,18.299999237060547,18.530000686645508,0],["2007-11-01",19.889999389648438,24.149999618530273,17.3799991607666,23.209999084472656,0],["2007-11-02",22.559999465942383,25.170000076293945,22.559999465942383,23.010000228881836,0],["2007-11-05",25.25,25.459999084472656,23.610000610351562,24.309999465942383,0],["2007-11-06",23.5,23.739999771118164,21.239999771118164,21.389999389648438,0],["2007-11-07",23.149999618530273,26.850000381469727,22.75,26.489999771118164,0],["2007-11-08",26.450000762939453,29.149999618530273,25.31999969482422,26.15999984741211,0],["2007-11-09",27.959999084472656,28.84000015258789,26.209999084472656,28.5,0],["2007-11-12",30.56999969482422,31.09000015258789,24.469999313354492,31.09000015258789,0],["2007-11-13",27.469999313354492,27.5,23.81999969482422,24.100000381469727,0],["2007-11-14",23.350000381469727,27.030000686645508,23.06999969482422,25.940000534057617,0],["2007-11-15",26.959999084472656,29.309999465942383,25.979999542236328,28.059999465942383,0],["2007-11-16",27.040000915527344,28.1200008392334,25.1200008392334,25.489999771118164,0],["2007-11-19",26.739999771118164,27.18000030517578,25.739999771118164,26.010000228881836,0],["2007-11-20",26.1200008392334,27.350000381469727,23.6200008392334,24.8799991607666,0],["2007-11-21",26.299999237060547,27.770000457763672,24.549999237060547,26.84000015258789,0],["2007-11-23",26.420000076293945,26.420000076293945,25.350000381469727,25.610000610351562,0],["2007-11-26",26.459999084472656,28.950000762939453,25.84000015258789,28.90999984741211,0],["2007-11-27",28.139999389648438,28.239999771118164,26.229999542236328,26.280000686645508,0],["2007-11-28",25.139999389648438,25.139999389648438,23.549999237060547,24.110000610351562,0],["2007-11-29",24.59000015258789,24.610000610351562,23.350000381469727,23.969999313354492,0],["2007-11-30",22.670000076293945,23.389999389648438,22.0,22.8700008392334,0],["2007-12-03",23.59000015258789,24.489999771118164,23.399999618530273,23.610000610351562,0],["2007-12-04",24.299999237060547,24.59000015258789,23.31999969482422,23.790000915527344,0],["2007-12-05",22.719999313354492,23.030000686645508,21.8700008392334,22.530000686645508,0],["2007-12-06",22.68000030517578,22.75,20.8700008392334,20.959999084472656,0],["2007-12-07",20.690000534057617,21.010000228881836,20.290000915527344,20.850000381469727,0],["2007-12-10",21.15999984741211,21.459999084472656,20.360000610351562,20.739999771118164,0],["2007-12-11",20.690000534057617,23.700000762939453,19.770000457763672,23.59000015258789,0],["2007-12-12",20.81999969482422,24.219999313354492,20.489999771118164,22.469999313354492,0],["2007-12-13",23.530000686645508,24.040000915527344,22.40999984741211,22.559999465942383,0],["2007-12-14",23.530000686645508,23.530000686645508,22.260000228881836,23.270000457763672,0],["2007-12-17",24.1299991607666,24.860000610351562,23.420000076293945,24.520000457763672,0],["2007-12-18",23.700000762939453,24.600000381469727,22.40999984741211,22.639999389648438,0],["2007-12-19",22.6200008392334,22.68000030517578,21.299999237060547,21.68000030517578,0],["2007-12-20",21.020000457763672,21.670000076293945,20.579999923706055,20.579999923706055,0],["2007-12-21",19.81999969482422,19.81999969482422,18.280000686645508,18.469999313354492,0],["2007-12-24",19.079999923706055,19.420000076293945,18.479999542236328,18.600000381469727,0],["2007-12-26",19.3700008392334,19.469999313354492,18.600000381469727,18.65999984741211,0],["2007-12-27",19.149999618530273,20.510000228881836,19.149999618530273,20.260000228881836,0],["2007-12-28",19.59000015258789,21.049999237060547,19.440000534057617,20.739999771118164,0],["2007-12-31",21.8700008392334,22.75,21.790000915527344,22.5,0],["2008-01-02",22.579999923706055,24.049999237060547,22.399999618530273,23.170000076293945,0],["2008-01-03",23.110000610351562,23.270000457763672,22.110000610351562,22.489999771118164,0],["2008-01-04",23.5,24.299999237060547,23.25,23.940000534057617,0],["2008-01-07",24.6200008392334,24.8799991607666,23.299999237060547,23.790000915527344,0],["2008-01-08",23.270000457763672,25.600000381469727,22.6299991607666,25.43000030517578,0],["2008-01-09",25.610000610351562,25.950000762939453,23.899999618530273,24.1200008392334,0],["2008-01-10",24.559999465942383,24.610000610351562,22.6200008392334,23.450000762939453,0],["2008-01-11",24.040000915527344,24.40999984741211,23.219999313354492,23.68000030517578,0],["2008-01-14",23.760000228881836,23.93000030517578,22.649999618530273,22.899999618530273,0],["2008-01-15",24.100000381469727,24.59000015258789,22.969999313354492,23.34000015258789,0],["2008-01-16",23.899999618530273,24.3799991607666,22.850000381469727,24.3799991607666,0],["2008-01-17",24.110000610351562,28.510000228881836,23.8700008392334,28.459999084472656,0],["2008-01-18",27.549999237060547,29.299999237060547,26.270000457763672,27.18000030517578,0],["2008-01-22",35.119998931884766,37.56999969482422,29.709999084472656,31.010000228881836,0],["2008-01-23",33.84000015258789,34.41999816894531,28.469999313354492,29.020000457763672,0],["2008-01-24",28.06999969482422,28.479999542236328,27.030000686645508,27.780000686645508,0],["2008-01-25",26.190000534057617,29.760000228881836,25.93000030517578,29.079999923706055,0],["2008-01-28",29.670000076293945,30.260000228881836,27.56999969482422,27.780000686645508,0],["2008-01-29",26.610000610351562,27.959999084472656,26.549999237060547,27.31999969482422,0],["2008-01-30",27.530000686645508,28.34000015258789,24.739999771118164,27.6200008392334,0],["2008-01-31",28.780000686645508,28.809999465942383,25.450000762939453,26.200000762939453,0],["2008-02-01",25.65999984741211,25.75,24.020000457763672,24.020000457763672,0],["2008-02-04",25.09000015258789,26.030000686645508,24.850000381469727,25.989999771118164,0],["2008-02-05",27.200000762939453,28.489999771118164,27.200000762939453,28.239999771118164,0],["2008-02-06",27.75,29.309999465942383,27.040000915527344,28.969999313354492,0],["2008-02-07",29.510000228881836,29.700000762939453,26.780000686645508,27.65999984741211,0],["2008-02-08",27.979999542236328,28.889999389648438,27.219999313354492,28.010000228881836,0],["2008-02-11",29.139999389648438,29.56999969482422,27.31999969482422,27.600000381469727,0],["2008-02-12",26.559999465942383,27.170000076293945,25.25,26.329999923706055,0],["2008-02-13",25.670000076293945,26.059999465942383,24.56999969482422,24.8799991607666,0],["2008-02-14",24.639999389648438,25.639999389648438,23.979999542236328,25.540000915527344,0],["2008-02-15",25.579999923706055,25.670000076293945,24.450000762939453,25.020000457763672,0],["2008-02-19",25.389999389648438,26.59000015258789,24.729999542236328,25.59000015258789,0],["2008-02-20",25.600000381469727,26.950000762939453,24.209999084472656,24.399999618530273,0],["2008-02-21",24.420000076293945,25.450000762939453,23.739999771118164,25.1200008392334,0],["2008-02-22",24.989999771118164,25.93000030517578,23.6200008392334,24.059999465942383,0],["2008-02-25",24.059999465942383,25.06999969482422,22.690000534057617,23.030000686645508,0],["2008-02-26",23.440000534057617,23.450000762939453,21.639999389648438,21.899999618530273,0],["2008-02-27",21.899999618530273,23.010000228881836,21.829999923706055,22.690000534057617,0],["2008-02-28",22.690000534057617,23.790000915527344,22.690000534057617,23.530000686645508,0],["2008-02-29",23.540000915527344,26.90999984741211,23.540000915527344,26.540000915527344,0],["2008-03-03",27.540000915527344,28.1299991607666,26.270000457763672,26.280000686645508,0],["2008-03-04",27.190000534057617,27.420000076293945,25.510000228881836,25.520000457763672,0],["2008-03-05",25.520000457763672,25.770000457763672,23.299999237060547,24.600000381469727,0],["2008-03-06",25.450000762939453,27.899999618530273,25.040000915527344,27.549999237060547,0],["2008-03-07",28.520000457763672,29.290000915527344,22.290000915527344,27.489999771118164,0],["2008-03-10",28.1299991607666,29.729999542236328,27.920000076293945,29.3799991607666,0],["2008-03-11",27.25,28.639999389648438,26.350000381469727,26.360000610351562,0],["2008-03-12",26.389999389648438,27.25,24.899999618530273,27.219999313354492,0],["2008-03-13",27.219999313354492,29.6200008392334,25.649999618530273,27.290000915527344,0],["2008-03-14",27.309999465942383,32.88999938964844,26.020000457763672,31.15999984741211,0],["2008-03-17",35.13999938964844,35.599998474121094,31.100000381469727,32.2400016784668,0],["2008-03-18",32.2400016784668,32.2400016784668,25.579999923706055,25.790000915527344,0],["2008-03-19",25.780000686645508,29.950000762939453,25.15999984741211,29.84000015258789,0],["2008-03-20",29.84000015258789,29.84000015258789,25.799999237060547,26.6200008392334,0],["2008-03-24",26.639999389648438,27.040000915527344,24.75,25.729999542236328,0],["2008-03-25",25.75,26.420000076293945,25.170000076293945,25.719999313354492,0],["2008-03-26",25.75,26.850000381469727,25.510000228881836,26.079999923706055,0],["2008-03-27",25.549999237060547,25.979999542236328,24.90999984741211,25.8799991607666,0],["2008-03-28",25.809999465942383,25.959999084472656,25.040000915527344,25.709999084472656,0],["2008-03-31",25.709999084472656,26.770000457763672,25.350000381469727,25.610000610351562,0],["2008-04-01",25.610000610351562,25.610000610351562,22.520000457763672,22.68000030517578,0],["2008-04-02",22.639999389648438,23.649999618530273,22.389999389648438,23.43000030517578,0],["2008-04-03",23.84000015258789,24.149999618530273,23.0,23.209999084472656,0],["2008-04-04",23.0,23.309999465942383,21.75,22.450000762939453,0],["2008-04-07",22.450000762939453,22.729999542236328,21.209999084472656,22.420000076293945,0],["2008-04-08",22.420000076293945,23.15999984741211,22.360000610351562,22.360000610351562,0],["2008-04-09",22.360000610351562,23.56999969482422,22.360000610351562,22.809999465942383,0],["2008-04-10",22.799999237060547,23.219999313354492,21.6299991607666,21.979999542236328,0],["2008-04-11",23.030000686645508,23.59000015258789,22.649999618530273,23.459999084472656,0],["2008-04-14",23.459999084472656,24.350000381469727,23.459999084472656,23.81999969482422,0],["2008-04-15",23.84000015258789,23.989999771118164,22.719999313354492,22.780000686645508,0],["2008-04-16",22.030000686645508,22.09000015258789,20.5,20.530000686645508,0],["2008-04-17",21.1299991607666,21.540000915527344,20.350000381469727,20.3700008392334,0],["2008-04-18",20.3700008392334,20.3700008392334,19.209999084472656,20.1299991607666,0],["2008-04-21",20.149999618530273,21.1200008392334,20.149999618530273,20.5,0],["2008-04-22",20.469999313354492,21.600000381469727,20.469999313354492,20.8700008392334,0],["2008-04-23",20.6299991607666,20.950000762939453,19.8799991607666,20.260000228881836,0],["2008-04-24",20.260000228881836,20.770000457763672,19.209999084472656,20.059999465942383,0],["2008-04-25",19.600000381469727,20.360000610351562,19.280000686645508,19.59000015258789,0],["2008-04-28",20.139999389648438,20.25,19.3700008392334,19.639999389648438,0],["2008-04-29",19.860000610351562,20.540000915527344,19.6299991607666,20.239999771118164,0],["2008-04-30",20.239999771118164,20.809999465942383,19.690000534057617,20.790000915527344,0],["2008-05-01",20.780000686645508,20.829999923706055,18.8700008392334,18.8799991607666,0],["2008-05-02",18.8700008392334,19.110000610351562,17.969999313354492,18.18000030517578,0],["2008-05-05",18.68000030517578,19.290000915527344,18.68000030517578,18.899999618530273,0],["2008-05-06",18.899999618530273,19.56999969482422,18.110000610351562,18.209999084472656,0],["2008-05-07",18.479999542236328,19.979999542236328,18.420000076293945,19.729999542236328,0],["2008-05-08",19.729999542236328,19.920000076293945,18.6200008392334,19.399999618530273,0],["2008-05-09",19.979999542236328,20.010000228881836,19.299999237060547,19.40999984741211,0],["2008-05-12",19.170000076293945,19.479999542236328,16.920000076293945,17.790000915527344,0],["2008-05-13",17.790000915527344,18.6299991607666,17.760000228881836,17.979999542236328,0],["2008-05-14",17.979999542236328,17.979999542236328,16.739999771118164,17.65999984741211,0],["2008-05-15",17.649999618530273,17.84000015258789,16.25,16.299999237060547,0],["2008-05-16",16.299999237060547,17.920000076293945,16.299999237060547,16.469999313354492,0],["2008-05-19",16.469999313354492,17.889999389648438,15.819999694824219,17.010000228881836,0],["2008-05-20",17.020000457763672,18.420000076293945,17.020000457763672,17.579999923706055,0],["2008-05-21",17.639999389648438,18.889999389648438,17.010000228881836,18.59000015258789,0],["2008-05-22",18.920000076293945,19.110000610351562,17.81999969482422,18.049999237060547,0],["2008-05-23",18.579999923706055,19.799999237060547,18.3799991607666,19.549999237060547,0],["2008-05-27",20.780000686645508,20.950000762939453,19.420000076293945,19.639999389648438,0],["2008-05-28",19.639999389648438,20.030000686645508,19.010000228881836,19.06999969482422,0],["2008-05-29",19.079999923706055,19.170000076293945,17.540000915527344,18.139999389648438,0],["2008-05-30",18.139999389648438,18.209999084472656,17.559999465942383,17.829999923706055,0],["2008-06-02",17.829999923706055,20.450000762939453,17.829999923706055,19.829999923706055,0],["2008-06-03",19.799999237060547,21.0,18.889999389648438,20.239999771118164,0],["2008-06-04",20.639999389648438,21.309999465942383,19.760000228881836,20.799999237060547,0],["2008-06-05",20.540000915527344,20.59000015258789,18.6200008392334,18.6299991607666,0],["2008-06-06",18.6299991607666,23.790000915527344,18.6299991607666,23.559999465942383,0],["2008-06-09",23.559999465942383,24.469999313354492,20.780000686645508,23.1200008392334,0],["2008-06-10",24.3700008392334,24.420000076293945,22.309999465942383,23.18000030517578,0],["2008-06-11",23.440000534057617,24.299999237060547,22.860000610351562,24.1200008392334,0],["2008-06-12",23.610000610351562,23.979999542236328,21.90999984741211,23.329999923706055,0],["2008-06-13",23.020000457763672,23.139999389648438,21.040000915527344,21.219999313354492,0],["2008-06-16",21.219999313354492,22.84000015258789,20.729999542236328,20.950000762939453,0],["2008-06-17",20.959999084472656,21.420000076293945,20.020000457763672,21.1299991607666,0],["2008-06-18",21.670000076293945,22.860000610351562,21.260000228881836,22.239999771118164,0],["2008-06-19",22.239999771118164,22.610000610351562,20.90999984741211,21.579999923706055,0],["2008-06-20",21.579999923706055,23.700000762939453,21.579999923706055,22.8700008392334,0],["2008-06-23",22.889999389648438,23.139999389648438,22.520000457763672,22.639999389648438,0],["2008-06-24",22.690000534057617,23.479999542236328,21.68000030517578,22.420000076293945,0],["2008-06-25",22.420000076293945,22.420000076293945,20.34000015258789,21.139999389648438,0],["2008-06-26",22.229999542236328,23.989999771118164,22.149999618530273,23.93000030517578,0],["2008-06-27",23.75,24.559999465942383,23.299999237060547,23.440000534057617,0],["2008-06-30",24.25,24.260000228881836,23.270000457763672,23.950000762939453,0],["2008-07-01",25.139999389648438,25.56999969482422,23.639999389648438,23.649999618530273,0],["2008-07-02",23.399999618530273,25.959999084472656,22.700000762939453,25.920000076293945,0],["2008-07-03",25.920000076293945,26.079999923706055,24.440000534057617,24.780000686645508,0],["2008-07-07",25.479999542236328,26.90999984741211,24.729999542236328,25.780000686645508,0],["2008-07-08",25.719999313354492,26.049999237060547,23.020000457763672,23.149999618530273,0],["2008-07-09",23.15999984741211,25.389999389648438,22.59000015258789,25.229999542236328,0],["2008-07-10",25.219999313354492,26.6200008392334,25.06999969482422,25.59000015258789,0],["2008-07-11",25.559999465942383,29.440000534057617,25.559999465942383,27.489999771118164,0],["2008-07-14",27.489999771118164,29.299999237060547,26.899999618530273,28.479999542236328,0],["2008-07-15",28.469999313354492,30.809999465942383,27.010000228881836,28.540000915527344,0],["2008-07-16",28.190000534057617,28.31999969482422,24.8700008392334,25.100000381469727,0],["2008-07-17",24.579999923706055,25.5,23.989999771118164,25.010000228881836,0],["2008-07-18",25.010000228881836,25.190000534057617,23.780000686645508,24.049999237060547,0],["2008-07-21",24.049999237060547,24.579999923706055,23.040000915527344,23.049999237060547,0],["2008-07-22",24.020000457763672,24.079999923706055,21.049999237060547,21.18000030517578,0],["2008-07-23",21.229999542236328,22.079999923706055,20.729999542236328,21.309999465942383,0],["2008-07-24",21.309999465942383,23.610000610351562,21.309999465942383,23.440000534057617,0],["2008-07-25",23.450000762939453,23.450000762939453,22.309999465942383,22.90999984741211,0],["2008-07-28",22.90999984741211,24.6200008392334,22.90999984741211,24.229999542236328,0],["2008-07-29",24.200000762939453,24.219999313354492,21.959999084472656,22.030000686645508,0],["2008-07-30",22.030000686645508,22.309999465942383,20.989999771118164,21.209999084472656,0],["2008-07-31",22.329999923706055,22.959999084472656,21.450000762939453,22.940000534057617,0],["2008-08-01",22.65999984741211,23.3700008392334,22.350000381469727,22.56999969482422,0],["2008-08-04",23.530000686645508,23.860000610351562,22.940000534057617,23.489999771118164,0],["2008-08-05",22.989999771118164,22.989999771118164,20.059999465942383,21.139999389648438,0],["2008-08-06",21.65999984741211,21.65999984741211,19.75,20.229999542236328,0],["2008-08-07",20.229999542236328,21.459999084472656,20.229999542236328,21.149999618530273,0],["2008-08-08",21.149999618530273,21.690000534057617,20.110000610351562,20.65999984741211,0],["2008-08-11",20.65999984741211,20.959999084472656,19.65999984741211,20.1200008392334,0],["2008-08-12",20.639999389648438,21.510000228881836,20.3799991607666,21.170000076293945,0],["2008-08-13",21.56999969482422,22.110000610351562,20.799999237060547,21.549999237060547,0],["2008-08-14",22.299999237060547,22.299999237060547,20.06999969482422,20.34000015258789,0],["2008-08-15",20.239999771118164,20.649999618530273,19.56999969482422,19.579999923706055,0],["2008-08-18",19.579999923706055,21.440000534057617,19.579999923706055,20.979999542236328,0],["2008-08-19",21.760000228881836,22.139999389648438,21.280000686645508,21.280000686645508,0],["2008-08-20",21.299999237060547,21.670000076293945,20.389999389648438,20.420000076293945,0],["2008-08-21",20.43000030517578,21.079999923706055,18.940000534057617,19.81999969482422,0],["2008-08-22",19.829999923706055,19.829999923706055,18.639999389648438,18.809999465942383,0],["2008-08-25",18.780000686645508,21.219999313354492,18.780000686645508,20.969999313354492,0],["2008-08-26",20.979999542236328,21.270000457763672,20.479999542236328,20.489999771118164,0],["2008-08-27",20.479999542236328,20.670000076293945,19.530000686645508,19.760000228881836,0],["2008-08-28",19.360000610351562,19.65999984741211,19.219999313354492,19.43000030517578,0],["2008-08-29",19.43000030517578,20.709999084472656,19.43000030517578,20.649999618530273,0],["2008-09-02",20.649999618530273,22.299999237060547,20.469999313354492,21.989999771118164,0],["2008-09-03",21.989999771118164,22.299999237060547,21.389999389648438,21.43000030517578,0],["2008-09-04",22.020000457763672,24.149999618530273,21.90999984741211,24.030000686645508,0],["2008-09-05",24.540000915527344,24.709999084472656,22.969999313354492,23.059999465942383,0],["2008-09-08",22.219999313354492,24.059999465942383,22.1200008392334,22.639999389648438,0],["2008-09-09",22.690000534057617,25.68000030517578,22.579999923706055,25.469999313354492,0],["2008-09-10",25.469999313354492,25.479999542236328,23.799999237060547,24.520000457763672,0],["2008-09-11",25.3799991607666,26.25,24.389999389648438,24.389999389648438,0],["2008-09-12",24.799999237060547,26.670000076293945,24.799999237060547,25.65999984741211,0],["2008-09-15",25.65999984741211,31.8700008392334,25.65999984741211,31.700000762939453,0],["2008-09-16",31.700000762939453,33.70000076293945,30.239999771118164,30.299999237060547,0],["2008-09-17",31.959999084472656,36.400001525878906,30.25,36.220001220703125,0],["2008-09-18",36.099998474121094,42.15999984741211,33.099998474121094,33.099998474121094,0],["2008-09-19",33.06999969482422,33.08000183105469,27.950000762939453,32.06999969482422,0],["2008-09-22",32.400001525878906,34.220001220703125,30.809999465942383,33.849998474121094,0],["2008-09-23",33.849998474121094,36.08000183105469,32.630001068115234,35.720001220703125,0],["2008-09-24",35.70000076293945,36.709999084472656,34.15999984741211,35.189998626708984,0],["2008-09-25",35.189998626708984,35.189998626708984,32.45000076293945,32.81999969482422,0],["2008-09-26",32.81999969482422,36.400001525878906,32.81999969482422,34.7400016784668,0],["2008-09-29",36.91999816894531,48.400001525878906,36.91999816894531,46.720001220703125,0],["2008-09-30",43.77000045776367,43.79999923706055,38.86000061035156,39.38999938964844,0],["2008-10-01",39.38999938964844,42.380001068115234,39.38999938964844,39.810001373291016,0],["2008-10-02",39.81999969482422,46.47999954223633,39.81999969482422,45.2599983215332,0],["2008-10-03",45.220001220703125,45.52000045776367,41.5099983215332,45.13999938964844,0],["2008-10-06",45.119998931884766,58.2400016784668,45.119998931884766,52.04999923706055,0],["2008-10-07",52.04999923706055,54.189998626708984,47.029998779296875,53.68000030517578,0],["2008-10-08",53.68000030517578,59.060001373291016,51.900001525878906,57.529998779296875,0],["2008-10-09",57.56999969482422,64.91999816894531,52.540000915527344,63.91999816894531,0],["2008-10-10",65.8499984741211,76.94000244140625,65.62999725341797,69.94999694824219,0],["2008-10-13",69.94999694824219,71.41999816894531,54.689998626708984,54.9900016784668,0],["2008-10-14",55.099998474121094,59.810001373291016,46.349998474121094,55.130001068115234,0],["2008-10-15",55.689998626708984,69.47000122070312,55.689998626708984,69.25,0],["2008-10-16",69.20999908447266,81.16999816894531,66.51000213623047,67.61000061035156,0],["2008-10-17",67.6500015258789,74.4800033569336,59.81999969482422,70.33000183105469,0],["2008-10-20",70.4000015258789,70.4000015258789,52.70000076293945,52.970001220703125,0],["2008-10-21",52.95000076293945,56.369998931884766,50.90999984741211,53.11000061035156,0],["2008-10-22",63.119998931884766,72.55999755859375,60.04999923706055,69.6500015258789,0],["2008-10-23",68.02999877929688,79.43000030517578,64.43000030517578,67.80000305175781,0],["2008-10-24",67.80000305175781,89.52999877929688,67.80000305175781,79.12999725341797,0],["2008-10-27",79.12999725341797,81.6500015258789,65.9000015258789,80.05999755859375,0],["2008-10-28",73.30000305175781,78.9800033569336,65.66000366210938,66.95999908447266,0],["2008-10-29",66.95999908447266,71.13999938964844,62.720001220703125,69.95999908447266,0],["2008-10-30",69.83000183105469,69.83000183105469,62.66999816894531,62.900001525878906,0],["2008-10-31",62.93000030517578,65.8499984741211,56.72999954223633,59.88999938964844,0],["2008-11-03",60.16999816894531,60.77000045776367,53.630001068115234,53.68000030517578,0],["2008-11-04",53.68000030517578,53.68000030517578,44.25,47.72999954223633,0],["2008-11-05",47.72999954223633,55.619998931884766,46.869998931884766,54.560001373291016,0],["2008-11-06",56.709999084472656,64.77999877929688,55.599998474121094,63.68000030517578,0],["2008-11-07",63.68000030517578,63.68000030517578,56.029998779296875,56.099998474121094,0],["2008-11-10",56.09000015258789,62.09000015258789,54.630001068115234,59.97999954223633,0],["2008-11-11",59.97999954223633,64.7300033569336,58.58000183105469,61.439998626708984,0],["2008-11-12",61.52000045776367,67.19000244140625,61.52000045776367,66.45999908447266,0],["2008-11-13",66.44999694824219,69.98999786376953,58.65999984741211,59.83000183105469,0],["2008-11-14",62.599998474121094,66.30999755859375,59.75,66.30999755859375,0],["2008-11-17",69.56999969482422,69.58999633789062,65.0999984741211,69.1500015258789,0],["2008-11-18",70.08999633789062,73.12999725341797,67.18000030517578,67.63999938964844,0],["2008-11-19",68.45999908447266,75.0,67.33999633789062,74.26000213623047,0],["2008-11-20",74.26000213623047,81.4800033569336,72.76000213623047,80.86000061035156,0],["2008-11-21",80.73999786376953,80.73999786376953,71.62999725341797,72.66999816894531,0],["2008-11-24",71.19000244140625,71.3499984741211,61.810001373291016,64.69999694824219,0],["2008-11-25",64.76000213623047,65.48999786376953,60.25,60.900001525878906,0],["2008-11-26",60.900001525878906,62.5,54.619998931884766,54.91999816894531,0],["2008-11-28",56.02000045776367,56.81999969482422,50.5,55.279998779296875,0],["2008-12-01",60.470001220703125,68.5999984741211,60.36000061035156,68.51000213623047,0],["2008-12-02",66.68000030517578,67.01000213623047,62.310001373291016,62.97999954223633,0],["2008-12-03",62.97999954223633,65.37000274658203,60.18000030517578,60.720001220703125,0],["2008-12-04",62.189998626708984,65.08000183105469,60.209999084472656,63.63999938964844,0],["2008-12-05",63.63999938964844,66.54000091552734,59.2599983215332,59.93000030517578,0],["2008-12-08",58.86000061035156,59.869998931884766,57.349998474121094,58.4900016784668,0],["2008-12-09",59.47999954223633,59.56999969482422,56.369998931884766,58.90999984741211,0],["2008-12-10",58.90999984741211,58.90999984741211,53.790000915527344,55.72999954223633,0],["2008-12-11",55.08000183105469,56.439998626708984,52.939998626708984,55.779998779296875,0],["2008-12-12",55.779998779296875,58.84000015258789,54.2599983215332,54.279998779296875,0],["2008-12-15",55.68000030517578,58.4900016784668,55.68000030517578,56.7599983215332,0],["2008-12-16",56.7599983215332,56.7599983215332,50.90999984741211,52.369998931884766,0],["2008-12-17",52.0,52.189998626708984,49.36000061035156,49.84000015258789,0],["2008-12-18",49.84000015258789,49.84000015258789,44.5,47.34000015258789,0],["2008-12-19",46.0099983215332,46.0099983215332,41.290000915527344,44.93000030517578,0],["2008-12-22",44.93000030517578,46.689998626708984,42.75,44.560001373291016,0],["2008-12-23",43.189998626708984,45.38999938964844,41.68000030517578,45.02000045776367,0],["2008-12-24",45.02000045776367,45.02000045776367,44.150001525878906,44.209999084472656,0],["2008-12-26",44.27000045776367,44.36000061035156,42.91999816894531,43.380001068115234,0],["2008-12-29",43.349998474121094,46.2400016784668,42.15999984741211,43.900001525878906,0],["2008-12-30",43.9900016784668,44.290000915527344,41.630001068115234,41.630001068115234,0],["2008-12-31",41.630001068115234,41.630001068115234,37.959999084472656,40.0,0],["2009-01-02",39.58000183105469,39.81999969482422,36.880001068115234,39.189998626708984,0],["2009-01-05",39.2400016784668,40.220001220703125,38.29999923706055,39.08000183105469,0],["2009-01-06",38.060001373291016,39.33000183105469,37.34000015258789,38.560001373291016,0],["2009-01-07",40.290000915527344,43.81999969482422,40.119998931884766,43.38999938964844,0],["2009-01-08",43.380001068115234,44.599998474121094,42.560001373291016,42.560001373291016,0],["2009-01-09",41.18000030517578,43.130001068115234,41.04999923706055,42.81999969482422,0],["2009-01-12",42.060001373291016,46.619998931884766,41.939998626708984,45.84000015258789,0],["2009-01-13",45.84000015258789,47.08000183105469,43.22999954223633,43.27000045776367,0],["2009-01-14",46.2400016784668,51.54999923706055,46.13999938964844,49.13999938964844,0],["2009-01-15",49.13999938964844,55.15999984741211,49.13999938964844,51.0,0],["2009-01-16",51.0,51.0,45.959999084472656,46.11000061035156,0],["2009-01-20",50.119998931884766,57.36000061035156,49.27000045776367,56.650001525878906,0],["2009-01-21",51.52000045776367,54.119998931884766,46.150001525878906,46.41999816894531,0],["2009-01-22",50.650001525878906,51.7599983215332,46.5099983215332,47.290000915527344,0],["2009-01-23",50.38999938964844,51.11000061035156,46.43000030517578,47.27000045776367,0],["2009-01-26",47.88999938964844,47.93000030517578,44.290000915527344,45.689998626708984,0],["2009-01-27",45.11000061035156,45.93000030517578,42.20000076293945,42.25,0],["2009-01-28",42.25,42.25,38.09000015258789,39.65999984741211,0],["2009-01-29",41.34000015258789,43.029998779296875,41.119998931884766,42.630001068115234,0],["2009-01-30",42.630001068115234,45.529998779296875,42.09000015258789,44.84000015258789,0],["2009-02-02",49.41999816894531,49.540000915527344,45.2599983215332,45.52000045776367,0],["2009-02-03",45.52000045776367,45.52000045776367,42.43000030517578,43.060001373291016,0],["2009-02-04",43.060001373291016,44.52000045776367,41.38999938964844,43.849998474121094,0],["2009-02-05",43.83000183105469,46.22999954223633,42.31999969482422,43.72999954223633,0],["2009-02-06",43.709999084472656,43.709999084472656,41.20000076293945,43.369998931884766,0],["2009-02-09",45.400001525878906,45.45000076293945,43.040000915527344,43.63999938964844,0],["2009-02-10",45.13999938964844,48.119998931884766,44.18000030517578,46.66999816894531,0],["2009-02-11",46.66999816894531,46.66999816894531,44.5,44.529998779296875,0],["2009-02-12",44.52000045776367,47.58000183105469,41.209999084472656,41.25,0],["2009-02-13",41.599998474121094,43.02000045776367,40.72999954223633,42.93000030517578,0],["2009-02-17",48.13999938964844,51.18000030517578,46.959999084472656,48.65999984741211,0],["2009-02-18",48.65999984741211,50.290000915527344,46.0,48.459999084472656,0],["2009-02-19",48.540000915527344,48.540000915527344,44.810001373291016,47.08000183105469,0],["2009-02-20",47.08000183105469,52.040000915527344,47.08000183105469,49.29999923706055,0],["2009-02-23",49.29999923706055,53.15999984741211,48.970001220703125,52.619998931884766,0],["2009-02-24",52.5,52.560001373291016,44.279998779296875,45.4900016784668,0],["2009-02-25",45.72999954223633,47.22999954223633,42.84000015258789,44.66999816894531,0],["2009-02-26",43.75,45.33000183105469,41.90999984741211,44.65999984741211,0],["2009-02-27",44.65999984741211,47.34000015258789,44.459999084472656,46.349998474121094,0],["2009-03-02",49.959999084472656,53.25,48.349998474121094,52.650001525878906,0],["2009-03-03",52.650001525878906,52.7599983215332,48.5,50.93000030517578,0],["2009-03-04",48.02000045776367,48.83000183105469,45.02000045776367,47.560001373291016,0],["2009-03-05",47.560001373291016,51.95000076293945,46.97999954223633,50.16999816894531,0],["2009-03-06",50.16999816894531,51.95000076293945,47.650001525878906,49.33000183105469,0],["2009-03-09",49.349998474121094,51.34000015258789,48.400001525878906,49.68000030517578,0],["2009-03-10",49.68000030517578,49.68000030517578,43.880001068115234,44.369998931884766,0],["2009-03-11",43.349998474121094,44.2599983215332,42.36000061035156,43.61000061035156,0],["2009-03-12",43.529998779296875,43.97999954223633,40.75,41.18000030517578,0],["2009-03-13",40.9900016784668,43.52000045776367,40.029998779296875,42.36000061035156,0],["2009-03-16",42.36000061035156,44.22999954223633,42.36000061035156,43.7400016784668,0],["2009-03-17",44.22999954223633,44.59000015258789,40.7400016784668,40.79999923706055,0],["2009-03-18",41.13999938964844,42.38999938964844,38.97999954223633,40.060001373291016,0],["2009-03-19",40.060001373291016,44.16999816894531,38.790000915527344,43.68000030517578,0],["2009-03-20",43.599998474121094,47.630001068115234,43.06999969482422,45.88999938964844,0],["2009-03-23",45.88999938964844,45.88999938964844,41.27000045776367,43.22999954223633,0],["2009-03-24",43.2400016784668,44.0,41.630001068115234,42.93000030517578,0],["2009-03-25",42.349998474121094,44.20000076293945,40.810001373291016,42.25,0],["2009-03-26",42.25,42.25,40.16999816894531,40.36000061035156,0],["2009-03-27",40.36000061035156,42.130001068115234,40.36000061035156,41.040000915527344,0],["2009-03-30",44.86000061035156,46.279998779296875,44.86000061035156,45.540000915527344,0],["2009-03-31",45.540000915527344,45.540000915527344,42.27000045776367,44.13999938964844,0],["2009-04-01",45.41999816894531,45.599998474121094,42.2599983215332,42.279998779296875,0],["2009-04-02",42.279998779296875,42.68000030517578,40.29999923706055,42.040000915527344,0],["2009-04-03",42.029998779296875,42.029998779296875,39.63999938964844,39.70000076293945,0],["2009-04-06",41.959999084472656,43.02000045776367,40.83000183105469,40.93000030517578,0],["2009-04-07",41.47999954223633,42.5,40.36000061035156,40.38999938964844,0],["2009-04-08",40.38999938964844,40.86000061035156,38.70000076293945,38.849998474121094,0],["2009-04-09",37.220001220703125,37.7400016784668,36.529998779296875,36.529998779296875,0],["2009-04-13",38.31999969482422,38.90999984741211,37.5099983215332,37.810001373291016,0],["2009-04-14",37.95000076293945,38.5,36.880001068115234,37.66999816894531,0],["2009-04-15",37.849998474121094,38.060001373291016,36.099998474121094,36.16999816894531,0],["2009-04-16",36.040000915527344,36.79999923706055,34.880001068115234,35.790000915527344,0],["2009-04-17",35.36000061035156,35.52000045776367,33.68000030517578,33.939998626708984,0],["2009-04-20",33.939998626708984,39.58000183105469,33.939998626708984,39.18000030517578,0],["2009-04-21",40.27000045776367,40.290000915527344,36.95000076293945,37.13999938964844,0],["2009-04-22",37.13999938964844,38.189998626708984,36.0099983215332,38.099998474121094,0],["2009-04-23",38.099998474121094,38.52000045776367,37.0099983215332,37.150001525878906,0],["2009-04-24",36.86000061035156,37.529998779296875,36.369998931884766,36.81999969482422,0],["2009-04-27",39.459999084472656,39.52000045776367,37.970001220703125,38.31999969482422,0],["2009-04-28",39.43000030517578,39.63999938964844,37.41999816894531,37.95000076293945,0],["2009-04-29",37.95000076293945,37.95000076293945,35.369998931884766,36.08000183105469,0],["2009-04-30",36.09000015258789,36.709999084472656,34.5,36.5,0],["2009-05-01",36.5,36.880001068115234,34.880001068115234,35.29999923706055,0],["2009-05-04",35.29999923706055,36.2400016784668,34.310001373291016,34.529998779296875,0],["2009-05-05",34.540000915527344,35.13999938964844,33.36000061035156,33.36000061035156,0],["2009-05-06",33.36000061035156,33.70000076293945,32.43000030517578,32.45000076293945,0],["2009-05-07",32.099998474121094,34.560001373291016,31.90999984741211,33.439998626708984,0],["2009-05-08",32.36000061035156,32.720001220703125,31.190000534057617,32.04999923706055,0],["2009-05-11",32.04999923706055,34.08000183105469,32.04999923706055,32.869998931884766,0],["2009-05-12",32.68000030517578,33.290000915527344,31.56999969482422,31.799999237060547,0],["2009-05-13",32.970001220703125,33.9900016784668,32.560001373291016,33.650001525878906,0],["2009-05-14",33.650001525878906,33.959999084472656,31.31999969482422,31.3700008392334,0],["2009-05-15",31.360000610351562,33.61000061035156,30.59000015258789,33.119998931884766,0],["2009-05-18",32.90999984741211,32.90999984741211,30.0,30.239999771118164,0],["2009-05-19",30.229999542236328,30.31999969482422,28.350000381469727,28.799999237060547,0],["2009-05-20",27.469999313354492,29.15999984741211,26.56999969482422,29.030000686645508,0],["2009-05-21",29.030000686645508,32.77000045776367,29.030000686645508,31.350000381469727,0],["2009-05-22",31.360000610351562,32.709999084472656,30.56999969482422,32.630001068115234,0],["2009-05-26",34.56999969482422,34.56999969482422,30.3799991607666,30.6200008392334,0],["2009-05-27",30.799999237060547,32.529998779296875,29.6200008392334,32.36000061035156,0],["2009-05-28",31.540000915527344,33.31999969482422,31.100000381469727,31.670000076293945,0],["2009-05-29",31.670000076293945,31.670000076293945,28.850000381469727,28.920000076293945,0],["2009-06-01",28.700000762939453,30.049999237060547,28.450000762939453,30.040000915527344,0],["2009-06-02",30.040000915527344,30.1299991607666,28.299999237060547,29.6299991607666,0],["2009-06-03",29.6200008392334,31.790000915527344,29.6200008392334,31.020000457763672,0],["2009-06-04",31.020000457763672,31.020000457763672,29.920000076293945,30.18000030517578,0],["2009-06-05",29.389999389648438,30.809999465942383,28.850000381469727,29.6200008392334,0],["2009-06-08",30.8799991607666,31.81999969482422,29.329999923706055,29.770000457763672,0],["2009-06-09",29.770000457763672,29.770000457763672,27.790000915527344,28.270000457763672,0],["2009-06-10",26.899999618530273,29.739999771118164,26.899999618530273,28.459999084472656,0],["2009-06-11",27.360000610351562,28.110000610351562,26.809999465942383,28.110000610351562,0],["2009-06-12",28.079999923706055,28.5,27.729999542236328,28.149999618530273,0],["2009-06-15",29.700000762939453,31.09000015258789,29.639999389648438,30.809999465942383,0],["2009-06-16",30.809999465942383,32.75,30.06999969482422,32.68000030517578,0],["2009-06-17",31.190000534057617,32.77000045776367,30.639999389648438,31.540000915527344,0],["2009-06-18",31.540000915527344,31.540000915527344,29.600000381469727,30.030000686645508,0],["2009-06-19",29.15999984741211,29.31999969482422,27.559999465942383,27.989999771118164,0],["2009-06-22",30.399999618530273,32.04999923706055,30.299999237060547,31.170000076293945,0],["2009-06-23",31.299999237060547,31.540000915527344,30.190000534057617,30.579999923706055,0],["2009-06-24",30.579999923706055,30.579999923706055,28.790000915527344,29.049999237060547,0],["2009-06-25",29.450000762939453,29.559999465942383,26.299999237060547,26.360000610351562,0],["2009-06-26",27.09000015258789,27.219999313354492,25.760000228881836,25.93000030517578,0],["2009-06-29",25.93000030517578,27.18000030517578,25.290000915527344,25.350000381469727,0],["2009-06-30",25.360000610351562,27.3799991607666,25.020000457763672,26.350000381469727,0],["2009-07-01",25.729999542236328,26.309999465942383,24.799999237060547,26.219999313354492,0],["2009-07-02",26.219999313354492,28.6200008392334,26.219999313354492,27.950000762939453,0],["2009-07-06",30.31999969482422,30.600000381469727,28.989999771118164,29.0,0],["2009-07-07",29.0,30.940000534057617,28.899999618530273,30.850000381469727,0],["2009-07-08",30.850000381469727,33.04999923706055,30.43000030517578,31.299999237060547,0],["2009-07-09",30.229999542236328,30.489999771118164,29.280000686645508,29.780000686645508,0],["2009-07-10",29.780000686645508,30.34000015258789,28.81999969482422,29.020000457763672,0],["2009-07-13",28.360000610351562,29.239999771118164,25.420000076293945,26.309999465942383,0],["2009-07-14",26.309999465942383,26.84000015258789,24.989999771118164,25.020000457763672,0],["2009-07-15",25.049999237060547,26.059999465942383,23.829999923706055,25.889999389648438,0],["2009-07-16",25.959999084472656,26.18000030517578,24.510000228881836,25.420000076293945,0],["2009-07-17",25.420000076293945,25.549999237060547,23.8799991607666,24.34000015258789,0],["2009-07-20",25.059999465942383,25.420000076293945,24.260000228881836,24.399999618530273,0],["2009-07-21",24.280000686645508,25.139999389648438,23.809999465942383,23.8700008392334,0],["2009-07-22",24.049999237060547,24.139999389648438,23.239999771118164,23.469999313354492,0],["2009-07-23",23.709999084472656,24.049999237060547,23.209999084472656,23.43000030517578,0],["2009-07-24",23.8700008392334,23.8700008392334,23.0,23.09000015258789,0],["2009-07-27",24.059999465942383,24.860000610351562,24.020000457763672,24.280000686645508,0],["2009-07-28",24.280000686645508,25.610000610351562,24.280000686645508,25.010000228881836,0],["2009-07-29",25.469999313354492,26.18000030517578,25.40999984741211,25.610000610351562,0],["2009-07-30",25.399999618530273,25.760000228881836,24.850000381469727,25.399999618530273,0],["2009-07-31",25.399999618530273,26.219999313354492,24.93000030517578,25.920000076293945,0],["2009-08-03",25.920000076293945,26.489999771118164,25.559999465942383,25.559999465942383,0],["2009-08-04",25.549999237060547,26.15999984741211,24.889999389648438,24.889999389648438,0],["2009-08-05",24.90999984741211,25.850000381469727,24.860000610351562,24.899999618530273,0],["2009-08-06",24.899999618530273,26.149999618530273,24.469999313354492,25.670000076293945,0],["2009-08-07",24.709999084472656,24.950000762939453,23.979999542236328,24.760000228881836,0],["2009-08-10",24.760000228881836,25.81999969482422,24.760000228881836,24.989999771118164,0],["2009-08-11",24.979999542236328,26.979999542236328,24.979999542236328,25.989999771118164,0],["2009-08-12",25.989999771118164,26.5,25.110000610351562,25.450000762939453,0],["2009-08-13",25.34000015258789,26.149999618530273,24.709999084472656,24.709999084472656,0],["2009-08-14",24.770000457763672,25.940000534057617,24.260000228881836,24.270000457763672,0],["2009-08-17",24.270000457763672,28.389999389648438,24.270000457763672,27.889999389648438,0],["2009-08-18",27.889999389648438,27.889999389648438,26.079999923706055,26.18000030517578,0],["2009-08-19",28.079999923706055,28.139999389648438,26.139999389648438,26.260000228881836,0],["2009-08-20",26.450000762939453,26.450000762939453,24.75,25.09000015258789,0],["2009-08-21",24.489999771118164,25.059999465942383,23.90999984741211,25.010000228881836,0],["2009-08-24",25.010000228881836,25.700000762939453,25.010000228881836,25.139999389648438,0],["2009-08-25",25.1299991607666,25.1299991607666,23.68000030517578,24.920000076293945,0],["2009-08-26",24.90999984741211,25.559999465942383,24.690000534057617,24.950000762939453,0],["2009-08-27",25.1299991607666,25.889999389648438,24.43000030517578,24.68000030517578,0],["2009-08-28",24.440000534057617,25.5,24.280000686645508,24.760000228881836,0],["2009-08-31",24.760000228881836,27.010000228881836,24.760000228881836,26.010000228881836,0],["2009-09-01",26.010000228881836,29.229999542236328,26.0,29.149999618530273,0],["2009-09-02",29.139999389648438,29.56999969482422,28.40999984741211,28.899999618530273,0],["2009-09-03",28.899999618530273,28.899999618530273,26.979999542236328,27.100000381469727,0],["2009-09-04",26.979999542236328,26.979999542236328,24.860000610351562,25.260000228881836,0],["2009-09-08",25.260000228881836,26.149999618530273,25.260000228881836,25.6200008392334,0],["2009-09-09",25.65999984741211,25.93000030517578,24.229999542236328,24.31999969482422,0],["2009-09-10",24.399999618530273,24.760000228881836,22.81999969482422,23.549999237060547,0],["2009-09-11",23.489999771118164,24.329999923706055,22.479999542236328,24.149999618530273,0],["2009-09-14",25.389999389648438,25.389999389648438,23.31999969482422,23.860000610351562,0],["2009-09-15",23.899999618530273,24.270000457763672,23.06999969482422,23.420000076293945,0],["2009-09-16",23.290000915527344,23.920000076293945,22.780000686645508,23.690000534057617,0],["2009-09-17",23.989999771118164,24.06999969482422,22.790000915527344,23.649999618530273,0],["2009-09-18",23.649999618530273,24.43000030517578,23.139999389648438,23.920000076293945,0],["2009-09-21",25.34000015258789,25.510000228881836,23.709999084472656,24.059999465942383,0],["2009-09-22",23.809999465942383,23.979999542236328,23.059999465942383,23.079999923706055,0],["2009-09-23",22.899999618530273,23.690000534057617,22.190000534057617,23.489999771118164,0],["2009-09-24",23.670000076293945,25.3700008392334,23.440000534057617,24.950000762939453,0],["2009-09-25",25.18000030517578,26.34000015258789,24.809999465942383,25.610000610351562,0],["2009-09-28",26.260000228881836,26.399999618530273,24.850000381469727,24.8799991607666,0],["2009-09-29",24.8799991607666,25.280000686645508,24.540000915527344,25.190000534057617,0],["2009-09-30",25.190000534057617,26.450000762939453,24.760000228881836,25.610000610351562,0],["2009-10-01",25.979999542236328,28.420000076293945,25.979999542236328,28.270000457763672,0],["2009-10-02",29.34000015258789,29.559999465942383,27.979999542236328,28.68000030517578,0],["2009-10-05",29.34000015258789,29.34000015258789,26.56999969482422,26.84000015258789,0],["2009-10-06",26.389999389648438,26.40999984741211,25.190000534057617,25.700000762939453,0],["2009-10-07",25.780000686645508,25.81999969482422,24.56999969482422,24.68000030517578,0],["2009-10-08",24.68000030517578,24.690000534057617,23.899999618530273,24.18000030517578,0],["2009-10-09",24.389999389648438,24.540000915527344,22.989999771118164,23.1200008392334,0],["2009-10-12",23.1200008392334,23.530000686645508,22.670000076293945,23.010000228881836,0],["2009-10-13",23.0,24.06999969482422,22.739999771118164,22.989999771118164,0],["2009-10-14",22.079999923706055,22.889999389648438,21.549999237060547,22.860000610351562,0],["2009-10-15",23.510000228881836,23.530000686645508,21.489999771118164,21.719999313354492,0],["2009-10-16",21.719999313354492,22.600000381469727,20.979999542236328,21.43000030517578,0],["2009-10-19",21.40999984741211,22.459999084472656,20.90999984741211,21.489999771118164,0],["2009-10-20",21.549999237060547,21.760000228881836,20.899999618530273,20.899999618530273,0],["2009-10-21",20.899999618530273,22.479999542236328,20.100000381469727,22.219999313354492,0],["2009-10-22",22.219999313354492,22.770000457763672,20.329999923706055,20.690000534057617,0],["2009-10-23",20.700000762939453,22.59000015258789,20.34000015258789,22.270000457763672,0],["2009-10-26",23.059999465942383,24.860000610351562,21.889999389648438,24.309999465942383,0],["2009-10-27",24.3799991607666,25.219999313354492,24.030000686645508,24.829999923706055,0],["2009-10-28",24.829999923706055,27.940000534057617,24.829999923706055,27.90999984741211,0],["2009-10-29",27.15999984741211,27.190000534057617,24.68000030517578,24.760000228881836,0],["2009-10-30",24.760000228881836,31.59000015258789,24.760000228881836,30.690000534057617,0],["2009-11-02",30.700000762939453,31.84000015258789,28.06999969482422,29.780000686645508,0],["2009-11-03",30.6200008392334,30.799999237060547,28.770000457763672,28.809999465942383,0],["2009-11-04",28.809999465942383,28.809999465942383,26.610000610351562,27.719999313354492,0],["2009-11-05",27.280000686645508,27.389999389648438,25.40999984741211,25.43000030517578,0],["2009-11-06",26.170000076293945,26.170000076293945,24.059999465942383,24.190000534057617,0],["2009-11-09",24.190000534057617,24.239999771118164,22.780000686645508,23.149999618530273,0],["2009-11-10",23.149999618530273,23.530000686645508,22.780000686645508,22.84000015258789,0],["2009-11-11",22.84000015258789,23.68000030517578,21.610000610351562,23.040000915527344,0],["2009-11-12",23.040000915527344,24.610000610351562,22.90999984741211,24.239999771118164,0],["2009-11-13",24.25,24.43000030517578,23.219999313354492,23.360000610351562,0],["2009-11-16",23.360000610351562,23.420000076293945,22.020000457763672,22.889999389648438,0],["2009-11-17",22.809999465942383,23.329999923706055,22.270000457763672,22.40999984741211,0],["2009-11-18",22.350000381469727,22.649999618530273,21.6299991607666,21.6299991607666,0],["2009-11-19",21.6299991607666,24.200000762939453,21.6299991607666,22.6299991607666,0],["2009-11-20",23.450000762939453,23.450000762939453,22.139999389648438,22.190000534057617,0],["2009-11-23",21.979999542236328,21.979999542236328,20.899999618530273,21.15999984741211,0],["2009-11-24",21.280000686645508,21.8700008392334,20.350000381469727,20.469999313354492,0],["2009-11-25",20.229999542236328,20.56999969482422,20.049999237060547,20.479999542236328,0],["2009-11-27",25.75,25.93000030517578,23.1200008392334,24.739999771118164,0],["2009-11-30",24.950000762939453,25.56999969482422,24.190000534057617,24.510000228881836,0],["2009-12-01",24.510000228881836,24.510000228881836,21.8799991607666,21.920000076293945,0],["2009-12-02",21.889999389648438,22.190000534057617,21.010000228881836,21.1200008392334,0],["2009-12-03",21.149999618530273,22.5,20.610000610351562,22.459999084472656,0],["2009-12-04",21.18000030517578,22.760000228881836,20.6200008392334,21.25,0],["2009-12-07",22.31999969482422,22.459999084472656,21.600000381469727,22.100000381469727,0],["2009-12-08",23.280000686645508,23.969999313354492,22.84000015258789,23.690000534057617,0],["2009-12-09",23.209999084472656,24.200000762939453,22.540000915527344,22.65999984741211,0],["2009-12-10",22.65999984741211,22.65999984741211,21.770000457763672,22.31999969482422,0],["2009-12-11",21.450000762939453,22.309999465942383,21.389999389648438,21.59000015258789,0],["2009-12-14",21.59000015258789,21.59000015258789,20.56999969482422,21.149999618530273,0],["2009-12-15",21.09000015258789,21.8700008392334,20.90999984741211,21.489999771118164,0],["2009-12-16",20.889999389648438,21.200000762939453,20.459999084472656,20.540000915527344,0],["2009-12-17",21.889999389648438,22.860000610351562,21.399999618530273,22.510000228881836,0],["2009-12-18",21.84000015258789,23.020000457763672,21.68000030517578,21.68000030517578,0],["2009-12-21",21.459999084472656,21.510000228881836,20.280000686645508,20.489999771118164,0],["2009-12-22",20.389999389648438,20.399999618530273,19.540000915527344,19.540000915527344,0],["2009-12-23",19.540000915527344,19.969999313354492,19.350000381469727,19.709999084472656,0],["2009-12-24",19.670000076293945,19.670000076293945,19.25,19.469999313354492,0],["2009-12-28",20.290000915527344,20.530000686645508,19.899999618530273,19.93000030517578,0],["2009-12-29",19.8700008392334,20.1200008392334,19.6200008392334,20.010000228881836,0],["2009-12-30",20.360000610351562,20.440000534057617,19.93000030517578,19.959999084472656,0],["2009-12-31",19.959999084472656,21.829999923706055,19.889999389648438,21.68000030517578,0],["2010-01-04",21.68000030517578,21.68000030517578,20.030000686645508,20.040000915527344,0],["2010-01-05",20.049999237060547,20.1299991607666,19.34000015258789,19.350000381469727,0],["2010-01-06",19.59000015258789,19.68000030517578,18.770000457763672,19.15999984741211,0],["2010-01-07",19.68000030517578,19.709999084472656,18.700000762939453,19.059999465942383,0],["2010-01-08",19.270000457763672,19.270000457763672,18.110000610351562,18.1299991607666,0],["2010-01-11",16.93000030517578,17.739999771118164,16.860000610351562,17.549999237060547,0],["2010-01-12",17.950000762939453,19.459999084472656,17.950000762939453,18.25,0],["2010-01-13",17.940000534057617,18.719999313354492,17.559999465942383,17.850000381469727,0],["2010-01-14",18.15999984741211,18.270000457763672,17.3799991607666,17.6299991607666,0],["2010-01-15",17.6299991607666,19.020000457763672,17.6299991607666,17.90999984741211,0],["2010-01-19",18.6299991607666,18.850000381469727,17.329999923706055,17.579999923706055,0],["2010-01-20",18.510000228881836,19.690000534057617,18.440000534057617,18.68000030517578,0],["2010-01-21",18.59000015258789,22.299999237060547,18.270000457763672,22.270000457763672,0],["2010-01-22",22.270000457763672,28.010000228881836,22.270000457763672,27.309999465942383,0],["2010-01-25",27.31999969482422,27.31999969482422,24.610000610351562,25.40999984741211,0],["2010-01-26",26.030000686645508,26.219999313354492,22.770000457763672,24.549999237060547,0],["2010-01-27",24.809999465942383,25.690000534057617,23.139999389648438,23.139999389648438,0],["2010-01-28",22.790000915527344,25.299999237060547,22.690000534057617,23.729999542236328,0],["2010-01-29",23.729999542236328,25.030000686645508,22.110000610351562,24.6200008392334,0],["2010-02-01",24.329999923706055,24.329999923706055,22.579999923706055,22.59000015258789,0],["2010-02-02",22.59000015258789,22.989999771118164,21.079999923706055,21.479999542236328,0],["2010-02-03",22.110000610351562,22.110000610351562,21.329999923706055,21.600000381469727,0],["2010-02-04",22.6299991607666,26.31999969482422,22.6299991607666,26.079999923706055,0],["2010-02-05",25.690000534057617,29.219999313354492,25.3700008392334,26.110000610351562,0],["2010-02-08",26.110000610351562,27.110000610351562,25.479999542236328,26.510000228881836,0],["2010-02-09",26.510000228881836,26.559999465942383,24.780000686645508,26.0,0],["2010-02-10",26.360000610351562,26.770000457763672,24.799999237060547,25.399999618530273,0],["2010-02-11",25.81999969482422,26.110000610351562,23.8700008392334,23.959999084472656,0],["2010-02-12",23.959999084472656,25.540000915527344,22.729999542236328,22.729999542236328,0],["2010-02-16",23.510000228881836,23.56999969482422,22.1299991607666,22.25,0],["2010-02-17",22.25,22.600000381469727,21.700000762939453,21.719999313354492,0],["2010-02-18",21.719999313354492,22.209999084472656,20.600000381469727,20.6299991607666,0],["2010-02-19",21.06999969482422,21.139999389648438,19.709999084472656,20.020000457763672,0],["2010-02-22",20.15999984741211,21.0,19.59000015258789,19.940000534057617,0],["2010-02-23",20.389999389648438,21.940000534057617,20.059999465942383,21.3700008392334,0],["2010-02-24",21.229999542236328,21.579999923706055,20.219999313354492,20.270000457763672,0],["2010-02-25",22.030000686645508,22.68000030517578,20.059999465942383,20.100000381469727,0],["2010-02-26",19.8799991607666,20.530000686645508,19.31999969482422,19.5,0],["2010-03-01",19.93000030517578,19.940000534057617,19.18000030517578,19.260000228881836,0],["2010-03-02",18.829999923706055,19.360000610351562,18.600000381469727,19.059999465942383,0],["2010-03-03",18.950000762939453,19.299999237060547,18.420000076293945,18.829999923706055,0],["2010-03-04",18.860000610351562,19.270000457763672,18.579999923706055,18.719999313354492,0],["2010-03-05",18.059999465942383,18.149999618530273,17.229999542236328,17.420000076293945,0],["2010-03-08",17.950000762939453,17.959999084472656,17.559999465942383,17.790000915527344,0],["2010-03-09",18.18000030517578,18.190000534057617,17.510000228881836,17.920000076293945,0],["2010-03-10",18.0,18.600000381469727,17.43000030517578,18.56999969482422,0],["2010-03-11",18.899999618530273,19.34000015258789,18.059999465942383,18.059999465942383,0],["2010-03-12",17.969999313354492,18.530000686645508,17.579999923706055,17.579999923706055,0],["2010-03-15",18.280000686645508,18.780000686645508,17.959999084472656,18.0,0],["2010-03-16",17.780000686645508,18.010000228881836,17.420000076293945,17.690000534057617,0],["2010-03-17",16.969999313354492,17.170000076293945,16.520000457763672,16.90999984741211,0],["2010-03-18",16.959999084472656,16.989999771118164,16.309999465942383,16.6200008392334,0],["2010-03-19",16.170000076293945,17.56999969482422,16.170000076293945,16.969999313354492,0],["2010-03-22",18.299999237060547,18.34000015258789,16.770000457763672,16.8700008392334,0],["2010-03-23",16.84000015258789,17.09000015258789,16.209999084472656,16.350000381469727,0],["2010-03-24",16.850000381469727,17.920000076293945,16.829999923706055,17.549999237060547,0],["2010-03-25",17.06999969482422,18.540000915527344,16.6200008392334,18.399999618530273,0],["2010-03-26",18.270000457763672,18.690000534057617,17.350000381469727,17.770000457763672,0],["2010-03-29",18.170000076293945,18.280000686645508,17.56999969482422,17.59000015258789,0],["2010-03-30",17.639999389648438,18.079999923706055,17.1299991607666,17.1299991607666,0],["2010-03-31",17.65999984741211,17.920000076293945,17.290000915527344,17.59000015258789,0],["2010-04-01",17.010000228881836,18.09000015258789,16.790000915527344,17.469999313354492,0],["2010-04-05",17.959999084472656,18.15999984741211,17.020000457763672,17.020000457763672,0],["2010-04-06",17.389999389648438,17.540000915527344,16.079999923706055,16.229999542236328,0],["2010-04-07",16.719999313354492,17.209999084472656,16.15999984741211,16.6200008392334,0],["2010-04-08",17.209999084472656,17.799999237060547,16.299999237060547,16.479999542236328,0],["2010-04-09",16.31999969482422,16.649999618530273,16.059999465942383,16.139999389648438,0],["2010-04-12",15.670000076293945,16.0,15.229999542236328,15.579999923706055,0],["2010-04-13",15.979999542236328,16.770000457763672,15.8100004196167,16.200000762939453,0],["2010-04-14",15.800000190734863,16.3799991607666,15.550000190734863,15.59000015258789,0],["2010-04-15",15.869999885559082,16.5,15.680000305175781,15.890000343322754,0],["2010-04-16",16.190000534057617,19.700000762939453,16.110000610351562,18.360000610351562,0],["2010-04-19",19.139999389648438,19.549999237060547,17.34000015258789,17.34000015258789,0],["2010-04-20",16.84000015258789,16.889999389648438,15.729999542236328,15.729999542236328,0],["2010-04-21",15.9399995803833,16.850000381469727,15.5,16.31999969482422,0],["2010-04-22",17.479999542236328,18.190000534057617,16.200000762939453,16.469999313354492,0],["2010-04-23",16.6200008392334,16.709999084472656,16.1200008392334,16.6200008392334,0],["2010-04-26",17.520000457763672,17.530000686645508,17.06999969482422,17.469999313354492,0],["2010-04-27",18.1299991607666,23.200000762939453,17.940000534057617,22.809999465942383,0],["2010-04-28",22.079999923706055,23.030000686645508,20.860000610351562,21.079999923706055,0],["2010-04-29",20.3700008392334,20.3700008392334,18.440000534057617,18.440000534057617,0],["2010-04-30",18.75,22.389999389648438,18.40999984741211,22.049999237060547,0],["2010-05-03",22.40999984741211,22.40999984741211,19.610000610351562,20.190000534057617,0],["2010-05-04",22.459999084472656,25.700000762939453,22.459999084472656,23.84000015258789,0],["2010-05-05",25.959999084472656,27.229999542236328,23.75,24.90999984741211,0],["2010-05-06",25.8799991607666,40.709999084472656,24.43000030517578,32.79999923706055,0],["2010-05-07",32.7599983215332,42.150001525878906,31.709999084472656,40.95000076293945,0],["2010-05-10",28.649999618530273,30.889999389648438,25.68000030517578,28.84000015258789,0],["2010-05-11",31.040000915527344,31.040000915527344,25.860000610351562,28.31999969482422,0],["2010-05-12",26.559999465942383,26.670000076293945,24.979999542236328,25.520000457763672,0],["2010-05-13",26.170000076293945,26.850000381469727,24.299999237060547,26.68000030517578,0],["2010-05-14",28.399999618530273,33.2400016784668,28.399999618530273,31.239999771118164,0],["2010-05-17",31.329999923706055,35.25,30.760000228881836,30.84000015258789,0],["2010-05-18",28.670000076293945,34.16999816894531,28.09000015258789,33.54999923706055,0],["2010-05-19",34.650001525878906,38.41999816894531,33.06999969482422,35.31999969482422,0],["2010-05-20",41.790000915527344,46.369998931884766,40.29999923706055,45.790000915527344,0],["2010-05-21",47.65999984741211,48.20000076293945,38.95000076293945,40.099998474121094,0],["2010-05-24",41.7400016784668,41.7400016784668,35.56999969482422,38.31999969482422,0],["2010-05-25",43.150001525878906,43.7400016784668,34.59000015258789,34.61000061035156,0],["2010-05-26",32.540000915527344,35.02000045776367,24.100000381469727,35.02000045776367,0],["2010-05-27",30.239999771118164,31.030000686645508,29.540000915527344,29.68000030517578,0],["2010-05-28",30.229999542236328,33.29999923706055,29.530000686645508,32.06999969482422,0],["2010-06-01",34.869998931884766,35.68000030517578,31.81999969482422,35.540000915527344,0],["2010-06-02",34.38999938964844,34.56999969482422,29.940000534057617,30.170000076293945,0],["2010-06-03",29.649999618530273,31.200000762939453,29.1200008392334,29.459999084472656,0],["2010-06-04",32.93000030517578,36.119998931884766,31.809999465942383,35.47999954223633,0],["2010-06-07",35.65999984741211,36.79999923706055,34.43000030517578,36.56999969482422,0],["2010-06-08",36.529998779296875,37.380001068115234,33.36000061035156,33.70000076293945,0],["2010-06-09",32.33000183105469,34.119998931884766,30.229999542236328,33.72999954223633,0],["2010-06-10",31.0,31.770000457763672,29.690000534057617,30.56999969482422,0],["2010-06-11",31.790000915527344,31.790000915527344,28.600000381469727,28.790000915527344,0],["2010-06-14",27.940000534057617,28.719999313354492,26.979999542236328,28.579999923706055,0],["2010-06-15",27.68000030517578,27.84000015258789,25.68000030517578,25.8700008392334,0],["2010-06-16",26.719999313354492,26.719999313354492,25.34000015258789,25.920000076293945,0],["2010-06-17",25.59000015258789,26.639999389648438,25.049999237060547,25.049999237060547,0],["2010-06-18",24.8700008392334,24.8799991607666,23.299999237060547,23.950000762939453,0],["2010-06-21",22.899999618530273,25.639999389648438,22.8700008392334,24.8799991607666,0],["2010-06-22",25.139999389648438,27.049999237060547,24.40999984741211,27.049999237060547,0],["2010-06-23",26.93000030517578,28.549999237060547,26.540000915527344,26.90999984741211,0],["2010-06-24",27.610000610351562,30.270000457763672,27.530000686645508,29.739999771118164,0],["2010-06-25",29.639999389648438,30.40999984741211,28.06999969482422,28.530000686645508,0],["2010-06-28",29.200000762939453,29.899999618530273,28.469999313354492,29.0,0],["2010-06-29",31.219999313354492,35.38999938964844,31.219999313354492,34.130001068115234,0],["2010-06-30",33.95000076293945,34.630001068115234,31.739999771118164,34.540000915527344,0],["2010-07-01",34.40999984741211,37.58000183105469,32.720001220703125,32.86000061035156,0],["2010-07-02",31.709999084472656,31.8799991607666,29.350000381469727,30.1200008392334,0],["2010-07-06",28.81999969482422,31.149999618530273,27.959999084472656,29.649999618530273,0],["2010-07-07",29.559999465942383,29.559999465942383,26.84000015258789,26.84000015258789,0],["2010-07-08",26.5,27.420000076293945,25.709999084472656,25.709999084472656,0],["2010-07-09",25.350000381469727,25.670000076293945,24.3700008392334,24.979999542236328,0],["2010-07-12",24.65999984741211,25.139999389648438,23.530000686645508,24.43000030517578,0],["2010-07-13",23.290000915527344,24.56999969482422,23.1200008392334,24.559999465942383,0],["2010-07-14",24.610000610351562,25.799999237060547,24.18000030517578,24.889999389648438,0],["2010-07-15",25.079999923706055,27.239999771118164,24.739999771118164,25.139999389648438,0],["2010-07-16",25.770000457763672,28.15999984741211,25.709999084472656,26.25,0],["2010-07-19",27.020000457763672,27.299999237060547,25.1200008392334,25.969999313354492,0],["2010-07-20",27.350000381469727,27.399999618530273,23.790000915527344,23.93000030517578,0],["2010-07-21",23.610000610351562,26.6299991607666,23.59000015258789,25.639999389648438,0],["2010-07-22",24.3700008392334,24.850000381469727,23.719999313354492,24.6299991607666,0],["2010-07-23",24.790000915527344,25.170000076293945,23.31999969482422,23.469999313354492,0],["2010-07-26",24.3700008392334,24.610000610351562,22.700000762939453,22.729999542236328,0],["2010-07-27",21.889999389648438,23.56999969482422,21.860000610351562,23.190000534057617,0],["2010-07-28",23.93000030517578,24.540000915527344,22.239999771118164,24.25,0],["2010-07-29",23.399999618530273,25.540000915527344,23.040000915527344,24.1299991607666,0],["2010-07-30",25.469999313354492,27.31999969482422,23.350000381469727,23.5,0],["2010-08-02",23.06999969482422,23.239999771118164,21.739999771118164,22.010000228881836,0],["2010-08-03",22.440000534057617,23.059999465942383,21.979999542236328,22.6299991607666,0],["2010-08-04",22.690000534057617,23.690000534057617,22.15999984741211,22.209999084472656,0],["2010-08-05",23.040000915527344,23.1299991607666,22.06999969482422,22.100000381469727,0],["2010-08-06",23.34000015258789,23.889999389648438,21.719999313354492,21.739999771118164,0],["2010-08-09",21.850000381469727,22.8700008392334,21.360000610351562,22.139999389648438,0],["2010-08-10",23.299999237060547,24.239999771118164,22.170000076293945,22.3700008392334,0],["2010-08-11",24.959999084472656,26.100000381469727,24.959999084472656,25.389999389648438,0],["2010-08-12",27.209999084472656,27.209999084472656,25.18000030517578,25.729999542236328,0],["2010-08-13",26.079999923706055,26.260000228881836,25.450000762939453,26.239999771118164,0],["2010-08-16",27.40999984741211,28.100000381469727,25.3799991607666,26.100000381469727,0],["2010-08-17",24.719999313354492,24.889999389648438,23.709999084472656,24.329999923706055,0],["2010-08-18",24.299999237060547,25.229999542236328,23.399999618530273,24.59000015258789,0],["2010-08-19",24.479999542236328,26.780000686645508,24.260000228881836,26.440000534057617,0],["2010-08-20",26.729999542236328,27.0,25.489999771118164,25.489999771118164,0],["2010-08-23",25.969999313354492,25.969999313354492,24.6200008392334,25.65999984741211,0],["2010-08-24",27.90999984741211,28.770000457763672,26.31999969482422,27.459999084472656,0],["2010-08-25",28.299999237060547,28.920000076293945,26.459999084472656,26.700000762939453,0],["2010-08-26",26.450000762939453,27.549999237060547,25.860000610351562,27.3700008392334,0],["2010-08-27",26.5,28.110000610351562,24.40999984741211,24.450000762939453,0],["2010-08-30",25.8799991607666,27.209999084472656,25.40999984741211,27.209999084472656,0],["2010-08-31",27.579999923706055,27.829999923706055,25.93000030517578,26.049999237060547,0],["2010-09-01",25.1299991607666,25.1299991607666,23.860000610351562,23.889999389648438,0],["2010-09-02",24.229999542236328,24.309999465942383,23.149999618530273,23.190000534057617,0],["2010-09-03",21.989999771118164,22.780000686645508,21.239999771118164,21.309999465942383,0],["2010-09-07",22.770000457763672,23.940000534057617,22.770000457763672,23.799999237060547,0],["2010-09-08",23.510000228881836,23.559999465942383,22.920000076293945,23.25,0],["2010-09-09",22.219999313354492,23.239999771118164,22.139999389648438,22.809999465942383,0],["2010-09-10",22.639999389648438,22.8700008392334,21.760000228881836,21.989999771118164,0],["2010-09-13",21.059999465942383,22.049999237060547,20.93000030517578,21.209999084472656,0],["2010-09-14",21.690000534057617,21.969999313354492,20.850000381469727,21.559999465942383,0],["2010-09-15",22.549999237060547,22.799999237060547,22.100000381469727,22.100000381469727,0],["2010-09-16",22.649999618530273,22.829999923706055,21.709999084472656,21.719999313354492,0],["2010-09-17",21.649999618530273,22.559999465942383,21.6299991607666,22.010000228881836,0],["2010-09-20",22.469999313354492,22.579999923706055,21.25,21.5,0],["2010-09-21",21.540000915527344,22.59000015258789,21.420000076293945,22.350000381469727,0],["2010-09-22",22.559999465942383,23.190000534057617,21.90999984741211,22.510000228881836,0],["2010-09-23",23.90999984741211,24.059999465942383,22.559999465942383,23.8700008392334,0],["2010-09-24",22.610000610351562,22.610000610351562,21.709999084472656,21.709999084472656,0],["2010-09-27",22.579999923706055,22.75,21.969999313354492,22.540000915527344,0],["2010-09-28",22.920000076293945,24.280000686645508,22.399999618530273,22.600000381469727,0],["2010-09-29",23.139999389648438,23.450000762939453,22.719999313354492,23.25,0],["2010-09-30",22.850000381469727,24.520000457763672,22.389999389648438,23.700000762939453,0],["2010-10-01",22.899999618530273,23.670000076293945,22.459999084472656,22.5,0],["2010-10-04",23.6299991607666,24.34000015258789,23.299999237060547,23.530000686645508,0],["2010-10-05",22.520000457763672,23.079999923706055,21.709999084472656,21.760000228881836,0],["2010-10-06",21.81999969482422,22.1299991607666,21.459999084472656,21.489999771118164,0],["2010-10-07",21.309999465942383,22.15999984741211,21.280000686645508,21.559999465942383,0],["2010-10-08",21.579999923706055,21.639999389648438,20.290000915527344,20.709999084472656,0],["2010-10-11",19.329999923706055,19.510000228881836,18.799999237060547,18.959999084472656,0],["2010-10-12",20.0,20.100000381469727,18.549999237060547,18.93000030517578,0],["2010-10-13",17.920000076293945,19.15999984741211,17.899999618530273,19.06999969482422,0],["2010-10-14",19.59000015258789,21.020000457763672,19.399999618530273,19.8799991607666,0],["2010-10-15",20.200000762939453,21.59000015258789,19.020000457763672,19.030000686645508,0],["2010-10-18",20.43000030517578,20.709999084472656,18.8799991607666,19.09000015258789,0],["2010-10-19",20.700000762939453,21.350000381469727,19.329999923706055,20.6299991607666,0],["2010-10-20",21.200000762939453,21.200000762939453,19.670000076293945,19.790000915527344,0],["2010-10-21",19.700000762939453,20.530000686645508,18.93000030517578,19.270000457763672,0],["2010-10-22",19.360000610351562,19.360000610351562,18.760000228881836,18.780000686645508,0],["2010-10-25",19.219999313354492,19.8799991607666,18.860000610351562,19.850000381469727,0],["2010-10-26",20.520000457763672,21.010000228881836,20.219999313354492,20.219999313354492,0],["2010-10-27",21.110000610351562,22.3700008392334,20.690000534057617,20.709999084472656,0],["2010-10-28",20.280000686645508,21.40999984741211,20.18000030517578,20.8799991607666,0],["2010-10-29",21.200000762939453,21.399999618530273,20.860000610351562,21.200000762939453,0],["2010-11-01",21.649999618530273,22.540000915527344,20.920000076293945,21.829999923706055,0],["2010-11-02",21.34000015258789,21.81999969482422,21.219999313354492,21.56999969482422,0],["2010-11-03",21.65999984741211,22.020000457763672,19.540000915527344,19.559999465942383,0],["2010-11-04",18.030000686645508,18.799999237060547,17.969999313354492,18.520000457763672,0],["2010-11-05",18.06999969482422,18.440000534057617,17.920000076293945,18.260000228881836,0],["2010-11-08",19.329999923706055,19.350000381469727,18.209999084472656,18.290000915527344,0],["2010-11-09",18.510000228881836,19.389999389648438,17.829999923706055,19.079999923706055,0],["2010-11-10",18.940000534057617,19.959999084472656,18.40999984741211,18.469999313354492,0],["2010-11-11",19.440000534057617,19.75,18.479999542236328,18.639999389648438,0],["2010-11-12",19.59000015258789,21.229999542236328,19.290000915527344,20.610000610351562,0],["2010-11-15",20.329999923706055,20.3700008392334,19.139999389648438,20.200000762939453,0],["2010-11-16",21.260000228881836,23.06999969482422,20.950000762939453,22.579999923706055,0],["2010-11-17",22.190000534057617,22.209999084472656,21.219999313354492,21.760000228881836,0],["2010-11-18",20.309999465942383,20.309999465942383,18.75,18.75,0],["2010-11-19",19.149999618530273,19.719999313354492,17.760000228881836,18.040000915527344,0],["2010-11-22",19.450000762939453,20.139999389648438,18.350000381469727,18.3700008392334,0],["2010-11-23",20.25,21.450000762939453,20.239999771118164,20.6299991607666,0],["2010-11-24",19.420000076293945,19.610000610351562,18.729999542236328,19.559999465942383,0],["2010-11-26",21.170000076293945,22.219999313354492,20.280000686645508,22.219999313354492,0],["2010-11-29",23.149999618530273,23.84000015258789,21.3799991607666,21.530000686645508,0],["2010-11-30",23.270000457763672,23.790000915527344,22.420000076293945,23.540000915527344,0],["2010-12-01",21.190000534057617,21.43000030517578,20.399999618530273,21.360000610351562,0],["2010-12-02",21.1299991607666,21.1299991607666,19.100000381469727,19.389999389648438,0],["2010-12-03",19.260000228881836,19.280000686645508,17.709999084472656,18.010000228881836,0],["2010-12-06",18.799999237060547,18.850000381469727,17.950000762939453,18.020000457763672,0],["2010-12-07",17.1299991607666,18.149999618530273,17.1299991607666,17.989999771118164,0],["2010-12-08",17.969999313354492,18.31999969482422,17.690000534057617,17.739999771118164,0],["2010-12-09",17.31999969482422,17.84000015258789,17.239999771118164,17.25,0],["2010-12-10",17.059999465942383,17.6299991607666,17.059999465942383,17.610000610351562,0],["2010-12-13",16.81999969482422,17.670000076293945,16.68000030517578,17.549999237060547,0],["2010-12-14",17.600000381469727,17.950000762939453,17.219999313354492,17.610000610351562,0],["2010-12-15",17.989999771118164,18.139999389648438,17.3700008392334,17.940000534057617,0],["2010-12-16",18.030000686645508,18.270000457763672,16.8799991607666,17.389999389648438,0],["2010-12-17",17.6200008392334,17.639999389648438,15.460000038146973,16.110000610351562,0],["2010-12-20",16.219999313354492,16.860000610351562,15.779999732971191,16.40999984741211,0],["2010-12-21",16.200000762939453,16.6200008392334,16.079999923706055,16.489999771118164,0],["2010-12-22",16.520000457763672,16.559999465942383,15.449999809265137,15.449999809265137,0],["2010-12-23",15.4399995803833,16.860000610351562,15.399999618530273,16.469999313354492,0],["2010-12-27",18.260000228881836,18.31999969482422,17.65999984741211,17.670000076293945,0],["2010-12-28",17.299999237060547,17.989999771118164,17.299999237060547,17.520000457763672,0],["2010-12-29",17.489999771118164,17.489999771118164,17.020000457763672,17.280000686645508,0],["2010-12-30",17.649999618530273,17.889999389648438,17.459999084472656,17.520000457763672,0],["2010-12-31",17.90999984741211,18.1299991607666,17.75,17.75,0],["2011-01-03",17.940000534057617,17.950000762939453,16.90999984741211,17.610000610351562,0],["2011-01-04",17.34000015258789,18.239999771118164,17.329999923706055,17.3799991607666,0],["2011-01-05",17.809999465942383,17.950000762939453,16.860000610351562,17.020000457763672,0],["2011-01-06",16.799999237060547,17.559999465942383,16.790000915527344,17.399999618530273,0],["2011-01-07",17.309999465942383,18.06999969482422,16.56999969482422,17.139999389648438,0],["2011-01-10",18.350000381469727,18.6299991607666,17.540000915527344,17.540000915527344,0],["2011-01-11",16.610000610351562,17.350000381469727,16.600000381469727,16.889999389648438,0],["2011-01-12",16.260000228881836,16.5,16.170000076293945,16.239999771118164,0],["2011-01-13",16.510000228881836,16.780000686645508,16.139999389648438,16.389999389648438,0],["2011-01-14",16.670000076293945,16.709999084472656,15.369999885559082,15.460000038146973,0],["2011-01-18",16.190000534057617,16.200000762939453,15.710000038146973,15.869999885559082,0],["2011-01-19",15.890000343322754,17.670000076293945,15.859999656677246,17.309999465942383,0],["2011-01-20",17.809999465942383,18.850000381469727,17.649999618530273,17.989999771118164,0],["2011-01-21",17.030000686645508,18.610000610351562,16.600000381469727,18.469999313354492,0],["2011-01-24",18.780000686645508,18.93000030517578,17.559999465942383,17.649999618530273,0],["2011-01-25",18.219999313354492,18.549999237060547,17.59000015258789,17.59000015258789,0],["2011-01-26",17.0,17.420000076293945,16.59000015258789,16.639999389648438,0],["2011-01-27",16.84000015258789,16.889999389648438,15.8100004196167,16.149999618530273,0],["2011-01-28",15.9399995803833,20.079999923706055,15.920000076293945,20.040000915527344,0],["2011-01-31",19.610000610351562,19.959999084472656,17.100000381469727,19.530000686645508,0],["2011-02-01",18.59000015258789,18.6299991607666,17.399999618530273,17.6299991607666,0],["2011-02-02",17.81999969482422,17.84000015258789,17.280000686645508,17.299999237060547,0],["2011-02-03",17.530000686645508,17.799999237060547,16.610000610351562,16.690000534057617,0],["2011-02-04",16.639999389648438,16.739999771118164,15.890000343322754,15.930000305175781,0],["2011-02-07",16.139999389648438,16.540000915527344,15.84000015258789,16.280000686645508,0],["2011-02-08",16.290000915527344,16.600000381469727,14.859999656677246,15.8100004196167,0],["2011-02-09",16.270000457763672,16.520000457763672,15.859999656677246,15.869999885559082,0],["2011-02-10",16.739999771118164,17.06999969482422,16.0,16.09000015258789,0],["2011-02-11",16.530000686645508,16.530000686645508,15.550000190734863,15.6899995803833,0],["2011-02-14",16.06999969482422,16.260000228881836,15.220000267028809,15.949999809265137,0],["2011-02-15",16.299999237060547,16.75,16.270000457763672,16.3700008392334,0],["2011-02-16",16.309999465942383,16.739999771118164,15.84000015258789,16.719999313354492,0],["2011-02-17",17.010000228881836,17.299999237060547,15.880000114440918,16.59000015258789,0],["2011-02-18",16.59000015258789,16.90999984741211,15.539999961853027,16.43000030517578,0],["2011-02-22",19.459999084472656,21.450000762939453,18.3799991607666,20.799999237060547,0],["2011-02-23",20.84000015258789,23.219999313354492,20.299999237060547,22.1299991607666,0],["2011-02-24",22.280000686645508,22.709999084472656,20.809999465942383,21.31999969482422,0],["2011-02-25",20.40999984741211,20.440000534057617,18.8799991607666,19.219999313354492,0],["2011-02-28",19.1200008392334,19.270000457763672,18.139999389648438,18.350000381469727,0],["2011-03-01",17.6299991607666,21.010000228881836,17.6299991607666,21.010000228881836,0],["2011-03-02",20.729999542236328,21.139999389648438,19.6200008392334,20.700000762939453,0],["2011-03-03",19.270000457763672,19.270000457763672,18.25,18.600000381469727,0],["2011-03-04",18.559999465942383,20.329999923706055,18.309999465942383,19.059999465942383,0],["2011-03-07",19.3700008392334,21.770000457763672,18.950000762939453,20.65999984741211,0],["2011-03-08",20.579999923706055,21.059999465942383,19.149999618530273,19.81999969482422,0],["2011-03-09",20.049999237060547,20.959999084472656,19.40999984741211,20.219999313354492,0],["2011-03-10",21.3700008392334,22.25,20.34000015258789,21.8799991607666,0],["2011-03-11",21.719999313354492,21.75,19.969999313354492,20.079999923706055,0],["2011-03-14",21.790000915527344,22.739999771118164,20.920000076293945,21.1299991607666,0],["2011-03-15",25.65999984741211,25.719999313354492,23.309999465942383,24.31999969482422,0],["2011-03-16",24.649999618530273,31.280000686645508,24.040000915527344,29.399999618530273,0],["2011-03-17",26.940000534057617,27.540000915527344,25.440000534057617,26.3700008392334,0],["2011-03-18",23.899999618530273,24.850000381469727,23.09000015258789,24.440000534057617,0],["2011-03-21",22.100000381469727,22.15999984741211,20.219999313354492,20.610000610351562,0],["2011-03-22",20.530000686645508,20.59000015258789,19.969999313354492,20.209999084472656,0],["2011-03-23",20.59000015258789,21.049999237060547,18.190000534057617,19.170000076293945,0],["2011-03-24",18.450000762939453,18.989999771118164,17.8700008392334,18.0,0],["2011-03-25",17.8700008392334,18.079999923706055,17.06999969482422,17.90999984741211,0],["2011-03-28",18.309999465942383,19.440000534057617,17.959999084472656,19.440000534057617,0],["2011-03-29",19.170000076293945,19.780000686645508,18.0,18.15999984741211,0],["2011-03-30",17.81999969482422,17.889999389648438,17.25,17.709999084472656,0],["2011-03-31",17.899999618530273,17.950000762939453,17.40999984741211,17.739999771118164,0],["2011-04-01",16.68000030517578,17.6200008392334,16.440000534057617,17.399999618530273,0],["2011-04-04",17.6299991607666,17.850000381469727,17.389999389648438,17.5,0],["2011-04-05",17.8700008392334,17.8700008392334,16.5,17.25,0],["2011-04-06",16.75,17.149999618530273,16.5,16.899999618530273,0],["2011-04-07",16.920000076293945,17.770000457763672,16.489999771118164,17.110000610351562,0],["2011-04-08",16.510000228881836,18.329999923706055,16.510000228881836,17.8700008392334,0],["2011-04-11",16.739999771118164,17.049999237060547,16.219999313354492,16.59000015258789,0],["2011-04-12",17.579999923706055,18.459999084472656,16.8799991607666,17.09000015258789,0],["2011-04-13",16.329999923706055,17.3799991607666,16.200000762939453,16.920000076293945,0],["2011-04-14",17.770000457763672,18.079999923706055,16.079999923706055,16.270000457763672,0],["2011-04-15",15.970000267028809,15.979999542236328,14.920000076293945,15.319999694824219,0],["2011-04-18",18.299999237060547,19.06999969482422,16.809999465942383,16.959999084472656,0],["2011-04-19",16.6200008392334,16.719999313354492,15.6899995803833,15.829999923706055,0],["2011-04-20",14.3100004196167,15.390000343322754,14.300000190734863,15.069999694824219,0],["2011-04-21",14.710000038146973,15.229999542236328,14.399999618530273,14.6899995803833,0],["2011-04-25",15.640000343322754,16.059999465942383,15.5,15.770000457763672,0],["2011-04-26",15.359999656677246,15.65999984741211,15.069999694824219,15.619999885559082,0],["2011-04-27",15.369999885559082,16.420000076293945,15.130000114440918,15.350000381469727,0],["2011-04-28",15.539999961853027,15.539999961853027,14.270000457763672,14.619999885559082,0],["2011-04-29",14.5600004196167,14.989999771118164,14.489999771118164,14.75,0],["2011-05-02",15.069999694824219,16.1299991607666,15.069999694824219,15.989999771118164,0],["2011-05-03",16.350000381469727,17.290000915527344,16.1299991607666,16.700000762939453,0],["2011-05-04",16.84000015258789,17.719999313354492,16.829999923706055,17.079999923706055,0],["2011-05-05",17.68000030517578,19.110000610351562,16.739999771118164,18.200000762939453,0],["2011-05-06",17.170000076293945,19.290000915527344,16.1200008392334,18.399999618530273,0],["2011-05-09",18.59000015258789,18.59000015258789,17.040000915527344,17.15999984741211,0],["2011-05-10",16.84000015258789,16.899999618530273,15.789999961853027,15.90999984741211,0],["2011-05-11",16.270000457763672,17.489999771118164,16.229999542236328,16.950000762939453,0],["2011-05-12",17.270000457763672,17.889999389648438,16.030000686645508,16.030000686645508,0],["2011-05-13",16.020000457763672,17.559999465942383,15.979999542236328,17.06999969482422,0],["2011-05-16",17.860000610351562,18.25,16.610000610351562,18.239999771118164,0],["2011-05-17",18.540000915527344,19.09000015258789,17.469999313354492,17.549999237060547,0],["2011-05-18",17.559999465942383,17.68000030517578,16.030000686645508,16.229999542236328,0],["2011-05-19",15.899999618530273,16.559999465942383,15.5,15.520000457763672,0],["2011-05-20",15.880000114440918,17.43000030517578,15.699999809265137,17.43000030517578,0],["2011-05-23",20.030000686645508,20.030000686645508,17.469999313354492,18.270000457763672,0],["2011-05-24",18.06999969482422,18.190000534057617,17.0,17.81999969482422,0],["2011-05-25",18.260000228881836,18.260000228881836,16.700000762939453,17.06999969482422,0],["2011-05-26",17.170000076293945,17.459999084472656,15.899999618530273,16.09000015258789,0],["2011-05-27",16.110000610351562,16.270000457763672,15.359999656677246,15.979999542236328,0],["2011-05-31",15.850000381469727,16.5,15.149999618530273,15.449999809265137,0],["2011-06-01",15.949999809265137,18.479999542236328,15.949999809265137,18.299999237060547,0],["2011-06-02",17.920000076293945,18.719999313354492,17.389999389648438,18.09000015258789,0],["2011-06-03",18.229999542236328,19.8700008392334,17.1200008392334,17.950000762939453,0],["2011-06-06",18.420000076293945,18.649999618530273,17.649999618530273,18.489999771118164,0],["2011-06-07",18.1299991607666,18.479999542236328,17.389999389648438,18.06999969482422,0],["2011-06-08",18.149999618530273,18.829999923706055,17.719999313354492,18.790000915527344,0],["2011-06-09",18.200000762939453,18.309999465942383,17.260000228881836,17.770000457763672,0],["2011-06-10",17.93000030517578,19.15999984741211,17.93000030517578,18.860000610351562,0],["2011-06-13",19.100000381469727,20.020000457763672,18.40999984741211,19.610000610351562,0],["2011-06-14",18.559999465942383,18.559999465942383,17.799999237060547,18.260000228881836,0],["2011-06-15",19.309999465942383,21.65999984741211,19.030000686645508,21.31999969482422,0],["2011-06-16",21.3700008392334,24.649999618530273,20.809999465942383,22.729999542236328,0],["2011-06-17",21.559999465942383,22.389999389648438,20.350000381469727,21.850000381469727,0],["2011-06-20",22.989999771118164,23.079999923706055,19.989999771118164,19.989999771118164,0],["2011-06-21",19.459999084472656,19.459999084472656,17.719999313354492,18.860000610351562,0],["2011-06-22",18.860000610351562,18.899999618530273,17.719999313354492,18.520000457763672,0],["2011-06-23",20.229999542236328,21.5,19.219999313354492,19.290000915527344,0],["2011-06-24",19.200000762939453,21.280000686645508,19.100000381469727,21.100000381469727,0],["2011-06-27",21.600000381469727,21.81999969482422,20.270000457763672,20.559999465942383,0],["2011-06-28",20.299999237060547,20.450000762939453,19.170000076293945,19.170000076293945,0],["2011-06-29",18.6200008392334,18.829999923706055,16.31999969482422,17.270000457763672,0],["2011-06-30",16.670000076293945,16.770000457763672,15.880000114440918,16.520000457763672,0],["2011-07-01",16.059999465942383,16.290000915527344,15.119999885559082,15.869999885559082,0],["2011-07-05",16.31999969482422,16.5,15.890000343322754,16.059999465942383,0],["2011-07-06",16.459999084472656,17.079999923706055,16.31999969482422,16.34000015258789,0],["2011-07-07",15.300000190734863,16.1299991607666,15.300000190734863,15.949999809265137,0],["2011-07-08",17.139999389648438,17.139999389648438,15.949999809265137,15.949999809265137,0],["2011-07-11",17.440000534057617,19.059999465942383,17.15999984741211,18.389999389648438,0],["2011-07-12",19.549999237060547,20.1299991607666,18.25,19.8700008392334,0],["2011-07-13",19.079999923706055,20.15999984741211,18.09000015258789,19.90999984741211,0],["2011-07-14",20.079999923706055,21.579999923706055,19.350000381469727,20.799999237060547,0],["2011-07-15",20.25,21.68000030517578,19.520000457763672,19.530000686645508,0],["2011-07-18",21.25,21.93000030517578,20.899999618530273,20.950000762939453,0],["2011-07-19",20.139999389648438,20.43000030517578,19.1200008392334,19.209999084472656,0],["2011-07-20",18.809999465942383,19.649999618530273,18.610000610351562,19.09000015258789,0],["2011-07-21",18.610000610351562,18.6299991607666,17.149999618530273,17.559999465942383,0],["2011-07-22",17.219999313354492,17.950000762939453,17.139999389648438,17.520000457763672,0],["2011-07-25",19.260000228881836,19.5,18.729999542236328,19.350000381469727,0],["2011-07-26",19.75,20.5,19.559999465942383,20.229999542236328,0],["2011-07-27",20.8700008392334,23.200000762939453,20.8700008392334,22.979999542236328,0],["2011-07-28",22.829999923706055,23.989999771118164,21.200000762939453,23.739999771118164,0],["2011-07-29",25.280000686645508,25.940000534057617,23.649999618530273,25.25,0],["2011-08-01",22.6299991607666,25.6299991607666,22.459999084472656,23.65999984741211,0],["2011-08-02",24.219999313354492,24.790000915527344,22.649999618530273,24.790000915527344,0],["2011-08-03",23.579999923706055,25.229999542236328,22.760000228881836,23.3799991607666,0],["2011-08-04",24.56999969482422,32.06999969482422,24.309999465942383,31.65999984741211,0],["2011-08-05",28.479999542236328,39.25,27.540000915527344,32.0,0],["2011-08-08",36.900001525878906,48.0,35.290000915527344,48.0,0],["2011-08-09",42.119998931884766,47.560001373291016,34.279998779296875,35.060001373291016,0],["2011-08-10",39.33000183105469,44.40999984741211,37.34000015258789,42.9900016784668,0],["2011-08-11",41.939998626708984,42.880001068115234,37.5,39.0,0],["2011-08-12",37.08000183105469,37.849998474121094,34.0099983215332,36.36000061035156,0],["2011-08-15",34.72999954223633,34.83000183105469,31.469999313354492,31.8700008392334,0],["2011-08-16",33.36000061035156,34.4900016784668,31.68000030517578,32.849998474121094,0],["2011-08-17",32.09000015258789,33.31999969482422,30.809999465942383,31.579999923706055,0],["2011-08-18",36.77000045776367,45.279998779296875,36.689998626708984,42.66999816894531,0],["2011-08-19",45.34000015258789,45.400001525878906,39.9900016784668,43.04999923706055,0],["2011-08-22",38.79999923706055,43.58000183105469,38.779998779296875,42.439998626708984,0],["2011-08-23",41.88999938964844,42.540000915527344,35.83000183105469,36.27000045776367,0],["2011-08-24",37.119998931884766,37.380001068115234,34.54999923706055,35.900001525878906,0],["2011-08-25",34.43000030517578,40.13999938964844,34.04999923706055,39.7599983215332,0],["2011-08-26",41.18000030517578,43.84000015258789,34.33000183105469,35.59000015258789,0],["2011-08-29",33.810001373291016,33.810001373291016,32.209999084472656,32.279998779296875,0],["2011-08-30",32.970001220703125,33.54999923706055,31.549999237060547,32.88999938964844,0],["2011-08-31",31.200000762939453,32.529998779296875,30.15999984741211,31.6200008392334,0],["2011-09-01",31.90999984741211,32.380001068115234,30.760000228881836,31.81999969482422,0],["2011-09-02",34.290000915527344,34.7400016784668,32.70000076293945,33.91999816894531,0],["2011-09-06",39.84000015258789,39.86000061035156,37.0,37.0,0],["2011-09-07",34.2400016784668,34.70000076293945,33.380001068115234,33.380001068115234,0],["2011-09-08",34.40999984741211,34.709999084472656,32.790000915527344,34.31999969482422,0],["2011-09-09",35.529998779296875,40.7400016784668,35.529998779296875,38.52000045776367,0],["2011-09-12",42.560001373291016,43.18000030517578,38.58000183105469,38.59000015258789,0],["2011-09-13",38.68000030517578,39.43000030517578,36.689998626708984,36.90999984741211,0],["2011-09-14",36.59000015258789,37.7599983215332,33.400001525878906,34.599998474121094,0],["2011-09-15",33.43000030517578,33.97999954223633,31.75,31.969999313354492,0],["2011-09-16",31.809999465942383,32.47999954223633,30.43000030517578,30.979999542236328,0],["2011-09-19",34.79999923706055,35.33000183105469,32.349998474121094,32.72999954223633,0],["2011-09-20",32.41999816894531,33.13999938964844,31.450000762939453,32.86000061035156,0],["2011-09-21",33.0,37.31999969482422,32.45000076293945,37.31999969482422,0],["2011-09-22",41.0,43.869998931884766,39.33000183105469,41.349998474121094,0],["2011-09-23",42.16999816894531,42.81999969482422,40.41999816894531,41.25,0],["2011-09-26",40.9900016784668,43.34000015258789,39.02000045776367,39.02000045776367,0],["2011-09-27",36.59000015258789,38.56999969482422,35.31999969482422,37.709999084472656,0],["2011-09-28",37.70000076293945,41.2400016784668,36.650001525878906,41.08000183105469,0],["2011-09-29",38.619998931884766,42.0,38.029998779296875,38.84000015258789,0],["2011-09-30",40.93000030517578,42.9900016784668,39.880001068115234,42.959999084472656,0],["2011-10-03",44.25,45.54999923706055,41.5099983215332,45.45000076293945,0],["2011-10-04",46.18000030517578,46.880001068115234,40.02000045776367,40.81999969482422,0],["2011-10-05",40.72999954223633,41.20000076293945,37.5099983215332,37.810001373291016,0],["2011-10-06",38.2400016784668,38.7400016784668,36.150001525878906,36.27000045776367,0],["2011-10-07",35.66999816894531,37.81999969482422,35.189998626708984,36.20000076293945,0],["2011-10-10",35.45000076293945,35.45000076293945,32.959999084472656,33.02000045776367,0],["2011-10-11",33.95000076293945,34.2400016784668,32.619998931884766,32.86000061035156,0],["2011-10-12",31.56999969482422,31.93000030517578,29.790000915527344,31.260000228881836,0],["2011-10-13",31.989999771118164,32.7599983215332,30.479999542236328,30.700000762939453,0],["2011-10-14",29.06999969482422,29.959999084472656,28.079999923706055,28.239999771118164,0],["2011-10-17",30.350000381469727,33.38999938964844,30.1200008392334,33.38999938964844,0],["2011-10-18",33.369998931884766,34.709999084472656,29.690000534057617,31.559999465942383,0],["2011-10-19",32.91999816894531,35.470001220703125,31.90999984741211,34.439998626708984,0],["2011-10-20",34.439998626708984,36.869998931884766,34.15999984741211,34.779998779296875,0],["2011-10-21",32.7599983215332,32.97999954223633,31.31999969482422,31.31999969482422,0],["2011-10-24",31.670000076293945,31.700000762939453,28.84000015258789,29.260000228881836,0],["2011-10-25",30.68000030517578,32.459999084472656,30.31999969482422,32.220001220703125,0],["2011-10-26",30.440000534057617,33.29999923706055,29.6299991607666,29.860000610351562,0],["2011-10-27",24.719999313354492,26.459999084472656,24.700000762939453,25.459999084472656,0],["2011-10-28",26.020000457763672,26.020000457763672,24.440000534057617,24.530000686645508,0],["2011-10-31",27.09000015258789,29.969999313354492,27.010000228881836,29.959999084472656,0],["2011-11-01",36.029998779296875,37.529998779296875,33.869998931884766,34.77000045776367,0],["2011-11-02",33.529998779296875,34.27000045776367,32.54999923706055,32.7400016784668,0],["2011-11-03",31.3799991607666,34.650001525878906,30.209999084472656,30.5,0],["2011-11-04",31.459999084472656,32.560001373291016,30.139999389648438,30.15999984741211,0],["2011-11-07",31.399999618530273,32.150001525878906,29.850000381469727,29.850000381469727,0],["2011-11-08",29.34000015258789,30.489999771118164,27.469999313354492,27.479999542236328,0],["2011-11-09",31.31999969482422,36.43000030517578,30.979999542236328,36.15999984741211,0],["2011-11-10",33.09000015258789,35.5,32.119998931884766,32.810001373291016,0],["2011-11-11",29.90999984741211,30.420000076293945,29.450000762939453,30.040000915527344,0],["2011-11-14",31.420000076293945,32.849998474121094,31.1299991607666,31.1299991607666,0],["2011-11-15",31.739999771118164,32.54999923706055,30.399999618530273,31.219999313354492,0],["2011-11-16",32.65999984741211,33.5099983215332,30.540000915527344,33.5099983215332,0],["2011-11-17",33.150001525878906,36.459999084472656,32.88999938964844,34.5099983215332,0],["2011-11-18",33.15999984741211,33.9900016784668,31.920000076293945,32.0,0],["2011-11-21",34.59000015258789,35.290000915527344,32.529998779296875,32.90999984741211,0],["2011-11-22",33.119998931884766,33.38999938964844,31.280000686645508,31.969999313354492,0],["2011-11-23",32.90999984741211,34.56999969482422,32.68000030517578,33.97999954223633,0],["2011-11-25",34.61000061035156,34.77000045776367,33.119998931884766,34.470001220703125,0],["2011-11-28",31.93000030517578,33.11000061035156,29.469999313354492,32.130001068115234,0],["2011-11-29",31.760000228881836,32.02000045776367,30.559999465942383,30.639999389648438,0],["2011-11-30",27.719999313354492,28.5,27.030000686645508,27.799999237060547,0],["2011-12-01",27.6299991607666,27.889999389648438,26.639999389648438,27.40999984741211,0],["2011-12-02",26.260000228881836,27.6200008392334,25.290000915527344,27.520000457763672,0],["2011-12-05",26.739999771118164,28.309999465942383,26.0,27.84000015258789,0],["2011-12-06",27.90999984741211,28.1299991607666,27.40999984741211,28.1299991607666,0],["2011-12-07",28.610000610351562,29.579999923706055,28.440000534057617,28.670000076293945,0],["2011-12-08",29.6299991607666,30.90999984741211,29.020000457763672,30.59000015258789,0],["2011-12-09",29.610000610351562,29.610000610351562,26.290000915527344,26.3799991607666,0],["2011-12-12",26.780000686645508,27.729999542236328,25.639999389648438,25.670000076293945,0],["2011-12-13",24.719999313354492,26.280000686645508,23.270000457763672,25.40999984741211,0],["2011-12-14",26.15999984741211,27.549999237060547,25.760000228881836,26.040000915527344,0],["2011-12-15",24.3799991607666,25.280000686645508,23.8799991607666,25.110000610351562,0],["2011-12-16",24.15999984741211,25.020000457763672,23.510000228881836,24.290000915527344,0],["2011-12-19",25.139999389648438,25.3799991607666,24.3799991607666,24.920000076293945,0],["2011-12-20",23.559999465942383,23.579999923706055,22.540000915527344,23.219999313354492,0],["2011-12-21",22.520000457763672,23.940000534057617,21.1200008392334,21.43000030517578,0],["2011-12-22",21.079999923706055,21.329999923706055,20.34000015258789,21.15999984741211,0],["2011-12-23",21.100000381469727,21.209999084472656,20.719999313354492,20.729999542236328,0],["2011-12-27",22.579999923706055,22.65999984741211,21.68000030517578,21.90999984741211,0],["2011-12-28",22.1200008392334,23.559999465942383,22.110000610351562,23.520000457763672,0],["2011-12-29",23.520000457763672,23.520000457763672,22.649999618530273,22.649999618530273,0],["2011-12-30",22.860000610351562,23.459999084472656,22.649999618530273,23.399999618530273,0],["2012-01-03",22.950000762939453,23.100000381469727,22.540000915527344,22.969999313354492,0],["2012-01-04",23.440000534057617,23.729999542236328,22.219999313354492,22.219999313354492,0],["2012-01-05",22.75,23.09000015258789,21.34000015258789,21.479999542236328,0],["2012-01-06",21.239999771118164,21.719999313354492,20.579999923706055,20.6299991607666,0],["2012-01-09",21.670000076293945,21.780000686645508,21.0,21.06999969482422,0],["2012-01-10",20.139999389648438,20.690000534057617,20.049999237060547,20.690000534057617,0],["2012-01-11",21.18000030517578,21.219999313354492,20.979999542236328,21.049999237060547,0],["2012-01-12",21.010000228881836,22.030000686645508,20.459999084472656,20.469999313354492,0],["2012-01-13",21.40999984741211,22.43000030517578,20.90999984741211,20.90999984741211,0],["2012-01-17",20.899999618530273,22.25,20.690000534057617,22.200000762939453,0],["2012-01-18",23.200000762939453,23.440000534057617,20.780000686645508,20.889999389648438,0],["2012-01-19",20.489999771118164,20.8700008392334,19.450000762939453,19.8700008392334,0],["2012-01-20",19.90999984741211,19.940000534057617,18.15999984741211,18.280000686645508,0],["2012-01-23",19.219999313354492,19.309999465942383,18.549999237060547,18.670000076293945,0],["2012-01-24",19.760000228881836,20.0,18.6299991607666,18.90999984741211,0],["2012-01-25",19.350000381469727,19.549999237060547,17.149999618530273,18.309999465942383,0],["2012-01-26",17.959999084472656,19.170000076293945,16.799999237060547,18.56999969482422,0],["2012-01-27",19.15999984741211,19.15999984741211,18.260000228881836,18.530000686645508,0],["2012-01-30",20.329999923706055,20.329999923706055,19.3799991607666,19.399999618530273,0],["2012-01-31",19.06999969482422,19.84000015258789,18.1299991607666,19.440000534057617,0],["2012-02-01",18.68000030517578,18.81999969482422,17.989999771118164,18.549999237060547,0],["2012-02-02",18.3799991607666,18.5,17.979999542236328,17.979999542236328,0],["2012-02-03",16.84000015258789,17.31999969482422,16.100000381469727,17.100000381469727,0],["2012-02-06",17.979999542236328,18.020000457763672,16.110000610351562,17.760000228881836,0],["2012-02-07",17.93000030517578,18.100000381469727,17.5,17.649999618530273,0],["2012-02-08",17.790000915527344,18.459999084472656,17.530000686645508,18.15999984741211,0],["2012-02-09",18.1200008392334,18.719999313354492,18.06999969482422,18.6299991607666,0],["2012-02-10",20.100000381469727,21.979999542236328,19.020000457763672,20.790000915527344,0],["2012-02-13",19.639999389648438,19.68000030517578,17.920000076293945,19.040000915527344,0],["2012-02-14",19.450000762939453,20.760000228881836,18.950000762939453,19.540000915527344,0],["2012-02-15",19.739999771118164,21.770000457763672,19.440000534057617,21.139999389648438,0],["2012-02-16",21.59000015258789,21.760000228881836,19.219999313354492,19.219999313354492,0],["2012-02-17",18.729999542236328,18.790000915527344,17.540000915527344,17.780000686645508,0],["2012-02-21",18.40999984741211,18.940000534057617,17.649999618530273,18.190000534057617,0],["2012-02-22",18.850000381469727,18.940000534057617,17.739999771118164,18.190000534057617,0],["2012-02-23",18.729999542236328,18.969999313354492,16.639999389648438,16.799999237060547,0],["2012-02-24",16.68000030517578,17.6200008392334,16.420000076293945,17.309999465942383,0],["2012-02-27",19.100000381469727,19.25,17.579999923706055,18.190000534057617,0],["2012-02-28",18.670000076293945,18.670000076293945,17.8799991607666,17.959999084472656,0],["2012-02-29",17.799999237060547,18.75,17.530000686645508,18.43000030517578,0],["2012-03-01",18.020000457763672,18.030000686645508,17.260000228881836,17.260000228881836,0],["2012-03-02",17.649999618530273,17.649999618530273,17.139999389648438,17.290000915527344,0],["2012-03-05",18.270000457763672,18.899999618530273,18.020000457763672,18.049999237060547,0],["2012-03-06",20.56999969482422,21.239999771118164,20.299999237060547,20.8700008392334,0],["2012-03-07",20.43000030517578,20.440000534057617,19.06999969482422,19.06999969482422,0],["2012-03-08",18.079999923706055,18.459999084472656,17.760000228881836,17.950000762939453,0],["2012-03-09",17.15999984741211,17.540000915527344,16.6299991607666,17.110000610351562,0],["2012-03-12",15.789999961853027,16.670000076293945,15.229999542236328,15.640000343322754,0],["2012-03-13",14.0,16.079999923706055,13.989999771118164,14.800000190734863,0],["2012-03-14",14.420000076293945,16.190000534057617,14.390000343322754,15.3100004196167,0],["2012-03-15",15.319999694824219,16.059999465942383,14.579999923706055,15.420000076293945,0],["2012-03-16",14.430000305175781,15.239999771118164,13.65999984741211,14.470000267028809,0],["2012-03-19",15.420000076293945,15.430000305175781,14.539999961853027,15.039999961853027,0],["2012-03-20",15.819999694824219,15.949999809265137,15.109999656677246,15.579999923706055,0],["2012-03-21",14.720000267028809,15.3100004196167,14.1899995803833,15.130000114440918,0],["2012-03-22",16.040000915527344,16.579999923706055,15.5600004196167,15.569999694824219,0],["2012-03-23",15.649999618530273,16.389999389648438,14.6899995803833,14.819999694824219,0],["2012-03-26",14.510000228881836,15.029999732971191,14.260000228881836,14.260000228881836,0],["2012-03-27",14.520000457763672,15.59000015258789,14.140000343322754,15.59000015258789,0],["2012-03-28",15.579999923706055,17.270000457763672,15.399999618530273,15.470000267028809,0],["2012-03-29",16.84000015258789,17.200000762939453,15.390000343322754,15.479999542236328,0],["2012-03-30",14.880000114440918,15.979999542236328,14.670000076293945,15.5,0],["2012-04-02",16.350000381469727,16.579999923706055,15.020000457763672,15.640000343322754,0],["2012-04-03",15.609999656677246,16.649999618530273,15.5600004196167,15.65999984741211,0],["2012-04-04",17.06999969482422,17.739999771118164,16.309999465942383,16.440000534057617,0],["2012-04-05",17.020000457763672,17.1299991607666,16.290000915527344,16.700000762939453,0],["2012-04-09",18.940000534057617,18.940000534057617,17.93000030517578,18.809999465942383,0],["2012-04-10",19.100000381469727,21.059999465942383,18.6200008392334,20.389999389648438,0],["2012-04-11",19.219999313354492,20.1200008392334,18.729999542236328,20.020000457763672,0],["2012-04-12",19.6299991607666,19.739999771118164,17.200000762939453,17.200000762939453,0],["2012-04-13",17.950000762939453,19.6200008392334,17.850000381469727,19.549999237060547,0],["2012-04-16",18.8700008392334,20.420000076293945,18.600000381469727,19.549999237060547,0],["2012-04-17",18.65999984741211,18.65999984741211,17.579999923706055,18.459999084472656,0],["2012-04-18",19.020000457763672,19.170000076293945,17.700000762939453,18.639999389648438,0],["2012-04-19",18.510000228881836,19.690000534057617,17.690000534057617,18.360000610351562,0],["2012-04-20",17.920000076293945,18.049999237060547,16.969999313354492,17.440000534057617,0],["2012-04-23",20.219999313354492,20.270000457763672,18.950000762939453,18.969999313354492,0],["2012-04-24",19.219999313354492,19.219999313354492,18.09000015258789,18.100000381469727,0],["2012-04-25",17.049999237060547,17.3799991607666,16.81999969482422,16.81999969482422,0],["2012-04-26",16.969999313354492,17.040000915527344,15.75,16.239999771118164,0],["2012-04-27",15.829999923706055,16.469999313354492,15.829999923706055,16.31999969482422,0],["2012-04-30",17.040000915527344,17.40999984741211,16.920000076293945,17.149999618530273,0],["2012-05-01",17.270000457763672,17.489999771118164,16.010000228881836,16.600000381469727,0],["2012-05-02",17.25,17.6299991607666,16.780000686645508,16.8799991607666,0],["2012-05-03",16.899999618530273,17.920000076293945,16.729999542236328,17.559999465942383,0],["2012-05-04",18.030000686645508,19.280000686645508,17.809999465942383,19.15999984741211,0],["2012-05-07",19.799999237060547,19.8700008392334,18.40999984741211,18.940000534057617,0],["2012-05-08",19.440000534057617,20.90999984741211,17.950000762939453,19.049999237060547,0],["2012-05-09",20.649999618530273,21.59000015258789,19.3799991607666,20.079999923706055,0],["2012-05-10",19.25,19.8799991607666,18.770000457763672,18.829999923706055,0],["2012-05-11",19.93000030517578,19.940000534057617,18.6200008392334,19.889999389648438,0],["2012-05-14",21.469999313354492,21.8700008392334,20.940000534057617,21.8700008392334,0],["2012-05-15",21.43000030517578,22.700000762939453,20.760000228881836,21.969999313354492,0],["2012-05-16",21.540000915527344,22.690000534057617,20.829999923706055,22.270000457763672,0],["2012-05-17",21.989999771118164,24.510000228881836,21.8700008392334,24.489999771118164,0],["2012-05-18",23.270000457763672,25.139999389648438,23.06999969482422,25.100000381469727,0],["2012-05-21",24.8799991607666,24.8799991607666,22.010000228881836,22.010000228881836,0],["2012-05-22",21.760000228881836,23.190000534057617,19.979999542236328,22.479999542236328,0],["2012-05-23",23.31999969482422,24.6200008392334,21.989999771118164,22.329999923706055,0],["2012-05-24",22.0,23.219999313354492,21.479999542236328,21.540000915527344,0],["2012-05-25",22.049999237060547,22.290000915527344,21.299999237060547,21.760000228881836,0],["2012-05-29",21.700000762939453,22.469999313354492,20.989999771118164,21.030000686645508,0],["2012-05-30",22.68000030517578,24.139999389648438,22.65999984741211,24.139999389648438,0],["2012-05-31",23.829999923706055,25.459999084472656,22.780000686645508,24.059999465942383,0],["2012-06-01",25.8700008392334,26.709999084472656,23.940000534057617,26.65999984741211,0],["2012-06-04",26.350000381469727,27.729999542236328,25.719999313354492,26.1200008392334,0],["2012-06-05",25.899999618530273,25.899999618530273,24.5,24.68000030517578,0],["2012-06-06",23.760000228881836,23.889999389648438,21.799999237060547,22.15999984741211,0],["2012-06-07",21.0,22.479999542236328,20.739999771118164,21.719999313354492,0],["2012-06-08",22.540000915527344,23.100000381469727,20.290000915527344,21.229999542236328,0],["2012-06-11",19.8700008392334,23.559999465942383,19.6299991607666,23.559999465942383,0],["2012-06-12",23.149999618530273,23.899999618530273,22.09000015258789,22.09000015258789,0],["2012-06-13",22.93000030517578,24.93000030517578,22.65999984741211,24.270000457763672,0],["2012-06-14",24.190000534057617,24.809999465942383,21.549999237060547,21.68000030517578,0],["2012-06-15",22.469999313354492,23.09000015258789,20.610000610351562,21.110000610351562,0],["2012-06-18",21.760000228881836,21.979999542236328,18.239999771118164,18.31999969482422,0],["2012-06-19",17.65999984741211,18.6200008392334,17.360000610351562,18.3799991607666,0],["2012-06-20",17.959999084472656,20.049999237060547,17.09000015258789,17.239999771118164,0],["2012-06-21",16.889999389648438,20.479999542236328,16.770000457763672,20.079999923706055,0],["2012-06-22",18.649999618530273,19.3700008392334,17.899999618530273,18.110000610351562,0],["2012-06-25",20.469999313354492,21.360000610351562,19.889999389648438,20.3799991607666,0],["2012-06-26",20.010000228881836,20.56999969482422,19.420000076293945,19.719999313354492,0],["2012-06-27",19.549999237060547,20.1200008392334,19.3799991607666,19.450000762939453,0],["2012-06-28",20.329999923706055,21.190000534057617,19.600000381469727,19.709999084472656,0],["2012-06-29",17.520000457763672,19.709999084472656,16.8700008392334,17.079999923706055,0],["2012-07-02",17.6200008392334,18.190000534057617,16.65999984741211,16.799999237060547,0],["2012-07-03",16.670000076293945,16.920000076293945,16.270000457763672,16.65999984741211,0],["2012-07-05",17.610000610351562,18.219999313354492,17.18000030517578,17.5,0],["2012-07-06",18.200000762939453,18.25,16.950000762939453,17.100000381469727,0],["2012-07-09",18.170000076293945,18.31999969482422,17.729999542236328,17.979999542236328,0],["2012-07-10",17.510000228881836,19.190000534057617,17.290000915527344,18.719999313354492,0],["2012-07-11",17.979999542236328,19.170000076293945,17.84000015258789,17.950000762939453,0],["2012-07-12",18.81999969482422,19.510000228881836,17.75,18.329999923706055,0],["2012-07-13",17.780000686645508,17.81999969482422,16.360000610351562,16.739999771118164,0],["2012-07-16",17.309999465942383,17.31999969482422,16.459999084472656,17.110000610351562,0],["2012-07-17",16.719999313354492,17.459999084472656,16.09000015258789,16.479999542236328,0],["2012-07-18",16.809999465942383,16.809999465942383,15.6899995803833,16.15999984741211,0],["2012-07-19",16.059999465942383,16.700000762939453,15.449999809265137,15.449999809265137,0],["2012-07-20",16.649999618530273,17.049999237060547,15.970000267028809,16.270000457763672,0],["2012-07-23",20.40999984741211,20.489999771118164,18.34000015258789,18.6200008392334,0],["2012-07-24",18.3799991607666,21.0,18.3700008392334,20.469999313354492,0],["2012-07-25",19.790000915527344,20.670000076293945,18.989999771118164,19.34000015258789,0],["2012-07-26",17.68000030517578,18.469999313354492,17.06999969482422,17.530000686645508,0],["2012-07-27",17.110000610351562,17.299999237060547,16.520000457763672,16.700000762939453,0],["2012-07-30",17.549999237060547,18.079999923706055,17.229999542236328,18.030000686645508,0],["2012-07-31",18.399999618530273,19.09000015258789,18.260000228881836,18.93000030517578,0],["2012-08-01",18.799999237060547,19.18000030517578,18.200000762939453,18.959999084472656,0],["2012-08-02",19.049999237060547,19.25,17.559999465942383,17.56999969482422,0],["2012-08-03",16.049999237060547,16.450000762939453,15.640000343322754,15.640000343322754,0],["2012-08-06",15.850000381469727,16.270000457763672,15.819999694824219,15.949999809265137,0],["2012-08-07",15.550000190734863,16.030000686645508,15.479999542236328,15.989999771118164,0],["2012-08-08",16.459999084472656,16.469999313354492,15.270000457763672,15.319999694824219,0],["2012-08-09",15.390000343322754,15.670000076293945,15.279999732971191,15.279999732971191,0],["2012-08-10",15.34000015258789,15.5,14.729999542236328,14.739999771118164,0],["2012-08-13",14.09000015258789,14.670000076293945,13.670000076293945,13.699999809265137,0],["2012-08-14",13.90999984741211,15.0600004196167,13.90999984741211,14.850000381469727,0],["2012-08-15",14.819999694824219,14.979999542236328,14.359999656677246,14.630000114440918,0],["2012-08-16",14.880000114440918,15.149999618530273,14.279999732971191,14.289999961853027,0],["2012-08-17",14.229999542236328,14.300000190734863,13.300000190734863,13.449999809265137,0],["2012-08-20",14.109999656677246,14.779999732971191,13.380000114440918,14.020000457763672,0],["2012-08-21",14.100000381469727,15.4399995803833,13.460000038146973,15.020000457763672,0],["2012-08-22",15.319999694824219,15.520000457763672,14.75,15.109999656677246,0],["2012-08-23",15.0,16.450000762939453,15.0,15.960000038146973,0],["2012-08-24",15.989999771118164,16.0,15.180000305175781,15.180000305175781,0],["2012-08-27",16.149999618530273,16.3799991607666,15.75,16.350000381469727,0],["2012-08-28",16.31999969482422,16.920000076293945,16.010000228881836,16.489999771118164,0],["2012-08-29",16.610000610351562,17.059999465942383,16.5,17.059999465942383,0],["2012-08-30",17.479999542236328,18.049999237060547,17.440000534057617,17.829999923706055,0],["2012-08-31",17.25,18.040000915527344,16.559999465942383,17.469999313354492,0],["2012-09-04",18.649999618530273,18.959999084472656,17.850000381469727,17.979999542236328,0],["2012-09-05",17.3799991607666,17.84000015258789,16.989999771118164,17.739999771118164,0],["2012-09-06",17.299999237060547,17.299999237060547,15.600000381469727,15.600000381469727,0],["2012-09-07",15.600000381469727,15.600000381469727,14.329999923706055,14.380000114440918,0],["2012-09-10",14.270000457763672,16.280000686645508,13.970000267028809,16.280000686645508,0],["2012-09-11",16.110000610351562,16.40999984741211,15.460000038146973,16.40999984741211,0],["2012-09-12",15.59000015258789,16.309999465942383,15.430000305175781,15.800000190734863,0],["2012-09-13",15.600000381469727,16.540000915527344,13.90999984741211,14.050000190734863,0],["2012-09-14",13.819999694824219,14.710000038146973,13.510000228881836,14.510000228881836,0],["2012-09-17",14.670000076293945,14.920000076293945,14.380000114440918,14.59000015258789,0],["2012-09-18",14.510000228881836,14.880000114440918,13.970000267028809,14.180000305175781,0],["2012-09-19",13.949999809265137,14.079999923706055,13.609999656677246,13.880000114440918,0],["2012-09-20",14.630000114440918,14.670000076293945,14.069999694824219,14.069999694824219,0],["2012-09-21",13.9399995803833,14.180000305175781,13.6899995803833,13.979999542236328,0],["2012-09-24",15.0600004196167,15.0600004196167,13.869999885559082,14.149999618530273,0],["2012-09-25",14.1899995803833,15.720000267028809,14.029999732971191,15.430000305175781,0],["2012-09-26",15.829999923706055,17.079999923706055,15.829999923706055,16.809999465942383,0],["2012-09-27",16.3799991607666,16.5,14.829999923706055,14.84000015258789,0],["2012-09-28",15.229999542236328,15.770000457763672,14.949999809265137,15.729999542236328,0],["2012-10-01",16.030000686645508,16.530000686645508,15.130000114440918,16.31999969482422,0],["2012-10-02",15.850000381469727,16.5,15.699999809265137,15.710000038146973,0],["2012-10-03",15.630000114440918,16.020000457763672,15.130000114440918,15.430000305175781,0],["2012-10-04",15.229999542236328,15.329999923706055,14.529999732971191,14.550000190734863,0],["2012-10-05",13.680000305175781,14.779999732971191,13.670000076293945,14.329999923706055,0],["2012-10-08",15.1899995803833,15.460000038146973,15.039999961853027,15.109999656677246,0],["2012-10-09",15.279999732971191,16.399999618530273,15.180000305175781,16.3700008392334,0],["2012-10-10",16.520000457763672,16.790000915527344,16.1299991607666,16.290000915527344,0],["2012-10-11",15.329999923706055,15.800000190734863,15.3100004196167,15.59000015258789,0],["2012-10-12",15.40999984741211,16.18000030517578,14.960000038146973,16.139999389648438,0],["2012-10-15",16.049999237060547,16.209999084472656,15.229999542236328,15.270000457763672,0],["2012-10-16",14.84000015258789,15.229999542236328,14.5,15.220000267028809,0],["2012-10-17",15.430000305175781,15.630000114440918,14.899999618530273,15.069999694824219,0],["2012-10-18",15.25,15.5,14.680000305175781,15.029999732971191,0],["2012-10-19",14.90999984741211,17.600000381469727,14.899999618530273,17.059999465942383,0],["2012-10-22",17.440000534057617,17.979999542236328,16.6200008392334,16.6200008392334,0],["2012-10-23",18.229999542236328,19.649999618530273,18.170000076293945,18.829999923706055,0],["2012-10-24",18.219999313354492,18.670000076293945,17.93000030517578,18.329999923706055,0],["2012-10-25",17.559999465942383,18.639999389648438,17.299999237060547,18.1200008392334,0],["2012-10-26",18.030000686645508,18.639999389648438,17.520000457763672,17.809999465942383,0],["2012-10-31",17.68000030517578,18.84000015258789,17.559999465942383,18.600000381469727,0],["2012-11-01",17.770000457763672,17.790000915527344,16.450000762939453,16.690000534057617,0],["2012-11-02",16.059999465942383,17.600000381469727,16.049999237060547,17.59000015258789,0],["2012-11-05",18.329999923706055,18.700000762939453,18.1299991607666,18.420000076293945,0],["2012-11-06",18.15999984741211,18.170000076293945,17.190000534057617,17.579999923706055,0],["2012-11-07",17.719999313354492,19.399999618530273,17.6200008392334,19.079999923706055,0],["2012-11-08",18.690000534057617,18.690000534057617,17.959999084472656,18.489999771118164,0],["2012-11-09",18.799999237060547,18.809999465942383,17.670000076293945,18.610000610351562,0],["2012-11-12",18.149999618530273,18.149999618530273,16.450000762939453,16.68000030517578,0],["2012-11-13",17.360000610351562,17.3799991607666,16.1200008392334,16.649999618530273,0],["2012-11-14",16.31999969482422,18.049999237060547,15.930000305175781,17.920000076293945,0],["2012-11-15",17.739999771118164,18.639999389648438,17.6200008392334,17.989999771118164,0],["2012-11-16",17.649999618530273,18.5,16.40999984741211,16.40999984741211,0],["2012-11-19",15.880000114440918,15.979999542236328,15.100000381469727,15.239999771118164,0],["2012-11-20",15.109999656677246,15.649999618530273,15.0600004196167,15.079999923706055,0],["2012-11-21",14.960000038146973,15.430000305175781,14.770000457763672,15.3100004196167,0],["2012-11-23",15.0,15.260000228881836,15.0,15.140000343322754,0],["2012-11-26",15.630000114440918,15.84000015258789,15.470000267028809,15.5,0],["2012-11-27",15.300000190734863,15.930000305175781,15.010000228881836,15.920000076293945,0],["2012-11-28",16.43000030517578,16.979999542236328,15.470000267028809,15.510000228881836,0],["2012-11-29",15.210000038146973,15.510000228881836,15.020000457763672,15.0600004196167,0],["2012-11-30",15.260000228881836,16.170000076293945,14.890000343322754,15.869999885559082,0],["2012-12-03",15.8100004196167,16.690000534057617,15.760000228881836,16.639999389648438,0],["2012-12-04",16.65999984741211,17.3700008392334,16.3799991607666,17.1200008392334,0],["2012-12-05",16.950000762939453,17.530000686645508,16.270000457763672,16.459999084472656,0],["2012-12-06",16.59000015258789,16.850000381469727,16.309999465942383,16.579999923706055,0],["2012-12-07",16.1200008392334,16.649999618530273,15.729999542236328,15.899999618530273,0],["2012-12-10",16.469999313354492,16.469999313354492,15.960000038146973,16.049999237060547,0],["2012-12-11",15.9399995803833,16.010000228881836,15.420000076293945,15.569999694824219,0],["2012-12-12",15.600000381469727,16.09000015258789,15.40999984741211,15.949999809265137,0],["2012-12-13",15.869999885559082,16.670000076293945,15.710000038146973,16.559999465942383,0],["2012-12-14",16.68000030517578,17.149999618530273,16.610000610351562,17.0,0],["2012-12-17",17.200000762939453,17.200000762939453,16.209999084472656,16.34000015258789,0],["2012-12-18",16.389999389648438,16.43000030517578,15.460000038146973,15.569999694824219,0],["2012-12-19",16.049999237060547,17.459999084472656,16.040000915527344,17.360000610351562,0],["2012-12-20",17.260000228881836,17.959999084472656,17.110000610351562,17.670000076293945,0],["2012-12-21",19.850000381469727,19.93000030517578,17.760000228881836,17.84000015258789,0],["2012-12-24",18.459999084472656,18.65999984741211,17.84000015258789,17.84000015258789,0],["2012-12-26",18.709999084472656,19.6299991607666,18.610000610351562,19.479999542236328,0],["2012-12-27",19.389999389648438,20.899999618530273,19.110000610351562,19.469999313354492,0],["2012-12-28",20.31999969482422,23.229999542236328,19.940000534057617,22.719999313354492,0],["2012-12-31",22.139999389648438,22.719999313354492,17.8799991607666,18.020000457763672,0],["2013-01-02",15.239999771118164,15.930000305175781,14.600000381469727,14.680000305175781,0],["2013-01-03",14.770000457763672,14.920000076293945,14.239999771118164,14.5600004196167,0],["2013-01-04",14.229999542236328,14.3100004196167,13.640000343322754,13.829999923706055,0],["2013-01-07",14.529999732971191,14.529999732971191,13.710000038146973,13.789999961853027,0],["2013-01-08",13.880000114440918,14.289999961853027,13.619999885559082,13.619999885559082,0],["2013-01-09",13.319999694824219,13.930000305175781,13.220000267028809,13.8100004196167,0],["2013-01-10",13.329999923706055,13.880000114440918,13.329999923706055,13.489999771118164,0],["2013-01-11",13.550000190734863,13.789999961853027,13.220000267028809,13.359999656677246,0],["2013-01-14",13.65999984741211,13.850000381469727,13.40999984741211,13.520000457763672,0],["2013-01-15",13.970000267028809,13.989999771118164,13.329999923706055,13.550000190734863,0],["2013-01-16",13.699999809265137,13.760000228881836,13.199999809265137,13.420000076293945,0],["2013-01-17",13.449999809265137,13.699999809265137,13.15999984741211,13.569999694824219,0],["2013-01-18",13.520000457763672,13.529999732971191,12.289999961853027,12.460000038146973,0],["2013-01-22",13.279999732971191,13.319999694824219,12.430000305175781,12.430000305175781,0],["2013-01-23",12.670000076293945,12.670000076293945,12.300000190734863,12.460000038146973,0],["2013-01-24",12.729999542236328,13.5,12.399999618530273,12.6899995803833,0],["2013-01-25",12.630000114440918,12.989999771118164,12.5,12.890000343322754,0],["2013-01-28",13.289999961853027,13.90999984741211,13.289999961853027,13.569999694824219,0],["2013-01-29",13.869999885559082,13.880000114440918,13.039999961853027,13.3100004196167,0],["2013-01-30",13.640000343322754,14.329999923706055,13.600000381469727,14.319999694824219,0],["2013-01-31",14.430000305175781,14.430000305175781,14.039999961853027,14.279999732971191,0],["2013-02-01",13.369999885559082,13.380000114440918,12.720000267028809,12.899999618530273,0],["2013-02-04",14.0,14.75,13.800000190734863,14.670000076293945,0],["2013-02-05",14.210000038146973,14.210000038146973,13.390000343322754,13.720000267028809,0],["2013-02-06",14.0600004196167,14.079999923706055,13.34000015258789,13.40999984741211,0],["2013-02-07",13.470000267028809,14.40999984741211,13.430000305175781,13.5,0],["2013-02-08",13.199999809265137,13.199999809265137,12.890000343322754,13.020000457763672,0],["2013-02-11",13.369999885559082,13.420000076293945,12.90999984741211,12.9399995803833,0],["2013-02-12",12.819999694824219,13.130000114440918,12.630000114440918,12.640000343322754,0],["2013-02-13",12.880000114440918,13.1899995803833,12.670000076293945,12.979999542236328,0],["2013-02-14",13.300000190734863,13.319999694824219,12.640000343322754,12.65999984741211,0],["2013-02-15",12.470000267028809,12.890000343322754,12.239999771118164,12.460000038146973,0],["2013-02-19",12.8100004196167,12.850000381469727,12.079999923706055,12.3100004196167,0],["2013-02-20",12.319999694824219,14.680000305175781,12.319999694824219,14.680000305175781,0],["2013-02-21",14.680000305175781,16.209999084472656,14.670000076293945,15.220000267028809,0],["2013-02-22",14.600000381469727,15.020000457763672,14.15999984741211,14.170000076293945,0],["2013-02-25",13.6899995803833,19.280000686645508,13.569999694824219,18.989999771118164,0],["2013-02-26",17.5,18.229999542236328,16.75,16.8700008392334,0],["2013-02-27",16.56999969482422,16.600000381469727,14.420000076293945,14.729999542236328,0],["2013-02-28",15.0,15.600000381469727,14.15999984741211,15.510000228881836,0],["2013-03-01",16.100000381469727,16.81999969482422,15.140000343322754,15.359999656677246,0],["2013-03-04",16.15999984741211,16.15999984741211,14.010000228881836,14.010000228881836,0],["2013-03-05",13.4399995803833,13.65999984741211,13.239999771118164,13.479999542236328,0],["2013-03-06",13.180000305175781,13.770000457763672,13.170000076293945,13.529999732971191,0],["2013-03-07",13.449999809265137,13.5600004196167,13.029999732971191,13.0600004196167,0],["2013-03-08",12.670000076293945,13.300000190734863,12.489999771118164,12.59000015258789,0],["2013-03-11",12.3100004196167,12.34000015258789,11.5,11.5600004196167,0],["2013-03-12",11.789999961853027,12.930000305175781,11.739999771118164,12.270000457763672,0],["2013-03-13",12.180000305175781,12.550000190734863,11.789999961853027,11.829999923706055,0],["2013-03-14",11.699999809265137,11.75,11.050000190734863,11.300000190734863,0],["2013-03-15",11.520000457763672,11.989999771118164,11.210000038146973,11.300000190734863,0],["2013-03-18",13.470000267028809,13.640000343322754,12.569999694824219,13.359999656677246,0],["2013-03-19",13.029999732971191,15.399999618530273,12.920000076293945,14.390000343322754,0],["2013-03-20",13.180000305175781,13.180000305175781,12.300000190734863,12.670000076293945,0],["2013-03-21",13.069999694824219,14.210000038146973,12.619999885559082,13.989999771118164,0],["2013-03-22",13.34000015258789,13.850000381469727,13.1899995803833,13.569999694824219,0],["2013-03-25",12.850000381469727,14.609999656677246,12.390000343322754,13.739999771118164,0],["2013-03-26",12.949999809265137,13.210000038146973,12.6899995803833,12.770000457763672,0],["2013-03-27",13.720000267028809,13.970000267028809,12.970000267028809,13.149999618530273,0],["2013-03-28",12.90999984741211,13.069999694824219,12.539999961853027,12.699999809265137,0],["2013-04-01",13.460000038146973,14.050000190734863,13.260000228881836,13.579999923706055,0],["2013-04-02",13.109999656677246,13.180000305175781,12.760000228881836,12.779999732971191,0],["2013-04-03",12.649999618530273,14.65999984741211,12.619999885559082,14.210000038146973,0],["2013-04-04",14.100000381469727,14.789999961853027,13.890000343322754,13.890000343322754,0],["2013-04-05",15.640000343322754,15.649999618530273,13.859999656677246,13.920000076293945,0],["2013-04-08",14.039999961853027,14.5,13.1899995803833,13.1899995803833,0],["2013-04-09",13.109999656677246,13.680000305175781,12.75,12.84000015258789,0],["2013-04-10",12.65999984741211,12.880000114440918,12.319999694824219,12.359999656677246,0],["2013-04-11",12.550000190734863,12.619999885559082,12.149999618530273,12.239999771118164,0],["2013-04-12",12.609999656677246,13.119999885559082,11.989999771118164,12.0600004196167,0],["2013-04-15",13.119999885559082,17.270000457763672,12.65999984741211,17.270000457763672,0],["2013-04-16",14.720000267028809,14.869999885559082,13.90999984741211,13.960000038146973,0],["2013-04-17",15.350000381469727,17.899999618530273,14.979999542236328,16.510000228881836,0],["2013-04-18",16.34000015258789,18.200000762939453,16.31999969482422,17.559999465942383,0],["2013-04-19",16.670000076293945,16.979999542236328,14.869999885559082,14.970000267028809,0],["2013-04-22",15.079999923706055,16.0,14.039999961853027,14.390000343322754,0],["2013-04-23",13.8100004196167,14.869999885559082,13.460000038146973,13.479999542236328,0],["2013-04-24",13.569999694824219,13.75,13.359999656677246,13.609999656677246,0],["2013-04-25",13.609999656677246,13.869999885559082,13.130000114440918,13.619999885559082,0],["2013-04-26",13.9399995803833,14.180000305175781,13.489999771118164,13.609999656677246,0],["2013-04-29",13.720000267028809,13.9399995803833,13.359999656677246,13.710000038146973,0],["2013-04-30",13.710000038146973,14.279999732971191,13.510000228881836,13.520000457763672,0],["2013-05-01",13.880000114440918,14.670000076293945,13.869999885559082,14.489999771118164,0],["2013-05-02",14.479999542236328,14.479999542236328,13.579999923706055,13.59000015258789,0],["2013-05-03",12.920000076293945,13.149999618530273,12.770000457763672,12.850000381469727,0],["2013-05-06",13.0600004196167,13.1899995803833,12.65999984741211,12.65999984741211,0],["2013-05-07",12.630000114440918,12.960000038146973,12.489999771118164,12.829999923706055,0],["2013-05-08",12.869999885559082,13.039999961853027,12.619999885559082,12.65999984741211,0],["2013-05-09",12.90999984741211,13.529999732971191,12.779999732971191,13.130000114440918,0],["2013-05-10",13.079999923706055,13.449999809265137,12.539999961853027,12.59000015258789,0],["2013-05-13",12.569999694824219,12.869999885559082,12.489999771118164,12.550000190734863,0],["2013-05-14",12.609999656677246,13.210000038146973,12.539999961853027,12.770000457763672,0],["2013-05-15",12.979999542236328,13.430000305175781,12.779999732971191,12.8100004196167,0],["2013-05-16",13.069999694824219,13.460000038146973,12.789999961853027,13.069999694824219,0],["2013-05-17",12.729999542236328,12.9399995803833,12.260000228881836,12.449999809265137,0],["2013-05-20",13.279999732971191,13.279999732971191,12.84000015258789,13.020000457763672,0],["2013-05-21",13.079999923706055,13.4399995803833,12.890000343322754,13.369999885559082,0],["2013-05-22",13.449999809265137,14.449999809265137,13.050000190734863,13.819999694824219,0],["2013-05-23",14.9399995803833,15.109999656677246,13.869999885559082,14.069999694824219,0],["2013-05-24",14.59000015258789,14.789999961853027,13.989999771118164,13.989999771118164,0],["2013-05-28",13.670000076293945,14.5600004196167,13.5600004196167,14.479999542236328,0],["2013-05-29",15.300000190734863,15.649999618530273,14.59000015258789,14.829999923706055,0],["2013-05-30",14.899999618530273,14.979999542236328,14.270000457763672,14.529999732971191,0],["2013-05-31",15.020000457763672,16.350000381469727,14.359999656677246,16.299999237060547,0],["2013-06-03",16.399999618530273,17.579999923706055,16.149999618530273,16.280000686645508,0],["2013-06-04",16.15999984741211,17.25,15.819999694824219,16.270000457763672,0],["2013-06-05",16.860000610351562,17.84000015258789,16.56999969482422,17.5,0],["2013-06-06",17.700000762939453,18.510000228881836,16.600000381469727,16.6299991607666,0],["2013-06-07",15.899999618530273,16.209999084472656,14.960000038146973,15.140000343322754,0],["2013-06-10",15.15999984741211,15.600000381469727,15.100000381469727,15.4399995803833,0],["2013-06-11",16.90999984741211,17.139999389648438,16.0,17.06999969482422,0],["2013-06-12",16.510000228881836,18.600000381469727,16.43000030517578,18.59000015258789,0],["2013-06-13",18.3799991607666,18.579999923706055,16.3700008392334,16.40999984741211,0],["2013-06-14",16.6299991607666,17.260000228881836,16.030000686645508,17.149999618530273,0],["2013-06-17",16.530000686645508,17.6200008392334,16.329999923706055,16.799999237060547,0],["2013-06-18",16.809999465942383,16.950000762939453,16.459999084472656,16.610000610351562,0],["2013-06-19",16.889999389648438,17.18000030517578,15.359999656677246,16.639999389648438,0],["2013-06-20",18.399999618530273,21.31999969482422,18.010000228881836,20.489999771118164,0],["2013-06-21",18.969999313354492,20.93000030517578,18.25,18.899999618530273,0],["2013-06-24",20.8700008392334,21.90999984741211,18.579999923706055,20.110000610351562,0],["2013-06-25",18.649999618530273,19.219999313354492,17.81999969482422,18.469999313354492,0],["2013-06-26",17.229999542236328,18.059999465942383,17.079999923706055,17.209999084472656,0],["2013-06-27",16.600000381469727,16.969999313354492,16.34000015258789,16.860000610351562,0],["2013-06-28",17.25,17.690000534057617,16.190000534057617,16.860000610351562,0],["2013-07-01",16.899999618530273,16.899999618530273,16.0,16.3700008392334,0],["2013-07-02",16.489999771118164,16.93000030517578,15.880000114440918,16.440000534057617,0],["2013-07-03",17.219999313354492,17.31999969482422,16.200000762939453,16.200000762939453,0],["2013-07-05",15.59000015258789,16.280000686645508,14.890000343322754,14.890000343322754,0],["2013-07-08",14.65999984741211,15.270000457763672,14.65999984741211,14.779999732971191,0],["2013-07-09",14.329999923706055,14.649999618530273,14.260000228881836,14.350000381469727,0],["2013-07-10",14.460000038146973,14.619999885559082,14.0600004196167,14.210000038146973,0],["2013-07-11",13.569999694824219,14.199999809265137,13.569999694824219,14.010000228881836,0],["2013-07-12",13.899999618530273,14.039999961853027,13.739999771118164,13.84000015258789,0],["2013-07-15",13.979999542236328,14.109999656677246,13.5,13.789999961853027,0],["2013-07-16",13.779999732971191,14.5600004196167,13.779999732971191,14.420000076293945,0],["2013-07-17",14.199999809265137,14.4399995803833,13.760000228881836,13.779999732971191,0],["2013-07-18",13.630000114440918,13.800000190734863,13.199999809265137,13.770000457763672,0],["2013-07-19",13.890000343322754,13.970000267028809,12.539999961853027,12.539999961853027,0],["2013-07-22",13.229999542236328,13.369999885559082,12.289999961853027,12.289999961853027,0],["2013-07-23",12.149999618530273,13.0600004196167,12.069999694824219,12.65999984741211,0],["2013-07-24",12.6899995803833,13.489999771118164,12.6899995803833,13.180000305175781,0],["2013-07-25",13.470000267028809,13.539999961853027,12.90999984741211,12.970000267028809,0],["2013-07-26",13.40999984741211,13.729999542236328,12.710000038146973,12.720000267028809,0],["2013-07-29",13.539999961853027,13.859999656677246,13.380000114440918,13.390000343322754,0],["2013-07-30",13.449999809265137,14.140000343322754,13.350000381469727,13.390000343322754,0],["2013-07-31",13.550000190734863,13.829999923706055,12.9399995803833,13.449999809265137,0],["2013-08-01",12.890000343322754,13.25,12.819999694824219,12.9399995803833,0],["2013-08-02",12.65999984741211,12.739999771118164,11.979999542236328,11.979999542236328,0],["2013-08-05",12.289999961853027,12.420000076293945,11.829999923706055,11.84000015258789,0],["2013-08-06",12.1899995803833,12.930000305175781,12.0600004196167,12.720000267028809,0],["2013-08-07",13.170000076293945,13.90999984741211,12.960000038146973,12.979999542236328,0],["2013-08-08",12.5,13.130000114440918,12.369999885559082,12.729999542236328,0],["2013-08-09",12.880000114440918,13.65999984741211,12.710000038146973,13.40999984741211,0],["2013-08-12",13.520000457763672,13.569999694824219,12.800000190734863,12.8100004196167,0],["2013-08-13",12.859999656677246,13.369999885559082,12.289999961853027,12.3100004196167,0],["2013-08-14",12.479999542236328,13.09000015258789,12.350000381469727,13.039999961853027,0],["2013-08-15",14.140000343322754,14.850000381469727,13.90999984741211,14.729999542236328,0],["2013-08-16",14.5600004196167,14.880000114440918,13.619999885559082,14.369999885559082,0],["2013-08-19",14.9399995803833,15.199999809265137,14.350000381469727,15.100000381469727,0],["2013-08-20",15.220000267028809,15.25,14.289999961853027,14.90999984741211,0],["2013-08-21",16.0,16.559999465942383,14.670000076293945,15.9399995803833,0],["2013-08-22",15.260000228881836,15.260000228881836,14.65999984741211,14.760000228881836,0],["2013-08-23",14.289999961853027,14.819999694824219,13.979999542236328,13.979999542236328,0],["2013-08-26",14.369999885559082,15.010000228881836,13.899999618530273,14.989999771118164,0],["2013-08-27",16.559999465942383,17.1299991607666,15.819999694824219,16.770000457763672,0],["2013-08-28",16.959999084472656,17.110000610351562,16.100000381469727,16.489999771118164,0],["2013-08-29",16.790000915527344,16.979999542236328,15.989999771118164,16.809999465942383,0],["2013-08-30",16.75,17.809999465942383,16.700000762939453,17.010000228881836,0],["2013-09-03",16.469999313354492,17.3700008392334,16.110000610351562,16.610000610351562,0],["2013-09-04",16.8799991607666,17.010000228881836,15.770000457763672,15.880000114440918,0],["2013-09-05",16.1200008392334,16.1200008392334,15.630000114440918,15.770000457763672,0],["2013-09-06",15.350000381469727,16.809999465942383,15.170000076293945,15.850000381469727,0],["2013-09-09",15.859999656677246,16.020000457763672,15.220000267028809,15.630000114440918,0],["2013-09-10",14.890000343322754,15.09000015258789,14.5,14.529999732971191,0],["2013-09-11",14.739999771118164,14.739999771118164,13.819999694824219,13.819999694824219,0],["2013-09-12",13.930000305175781,14.390000343322754,13.729999542236328,14.289999961853027,0],["2013-09-13",14.270000457763672,14.550000190734863,14.109999656677246,14.15999984741211,0],["2013-09-16",14.100000381469727,14.489999771118164,13.869999885559082,14.380000114440918,0],["2013-09-17",14.4399995803833,14.609999656677246,14.279999732971191,14.529999732971191,0],["2013-09-18",14.680000305175781,14.680000305175781,13.229999542236328,13.59000015258789,0],["2013-09-19",13.020000457763672,13.390000343322754,13.020000457763672,13.15999984741211,0],["2013-09-20",13.300000190734863,13.470000267028809,12.520000457763672,13.119999885559082,0],["2013-09-23",14.039999961853027,14.710000038146973,14.020000457763672,14.3100004196167,0],["2013-09-24",14.170000076293945,14.369999885559082,13.75,14.079999923706055,0],["2013-09-25",14.239999771118164,14.619999885559082,13.890000343322754,14.010000228881836,0],["2013-09-26",13.800000190734863,14.399999618530273,13.579999923706055,14.0600004196167,0],["2013-09-27",14.619999885559082,15.789999961853027,14.619999885559082,15.460000038146973,0],["2013-09-30",17.489999771118164,17.489999771118164,16.15999984741211,16.600000381469727,0],["2013-10-01",16.309999465942383,16.459999084472656,15.470000267028809,15.539999961853027,0],["2013-10-02",16.399999618530273,16.809999465942383,16.1299991607666,16.600000381469727,0],["2013-10-03",16.6299991607666,18.709999084472656,16.6299991607666,17.670000076293945,0],["2013-10-04",17.719999313354492,17.8700008392334,16.65999984741211,16.739999771118164,0],["2013-10-07",18.760000228881836,19.40999984741211,18.079999923706055,19.40999984741211,0],["2013-10-08",19.010000228881836,21.010000228881836,18.979999542236328,20.34000015258789,0],["2013-10-09",20.190000534057617,21.34000015258789,19.040000915527344,19.600000381469727,0],["2013-10-10",17.65999984741211,17.920000076293945,16.290000915527344,16.479999542236328,0],["2013-10-11",16.309999465942383,16.3799991607666,15.460000038146973,15.720000267028809,0],["2013-10-14",17.079999923706055,17.739999771118164,15.800000190734863,16.06999969482422,0],["2013-10-15",16.40999984741211,18.670000076293945,16.15999984741211,18.65999984741211,0],["2013-10-16",17.139999389648438,17.149999618530273,14.670000076293945,14.710000038146973,0],["2013-10-17",14.520000457763672,14.59000015258789,12.890000343322754,13.479999542236328,0],["2013-10-18",12.859999656677246,13.529999732971191,12.34000015258789,13.039999961853027,0],["2013-10-21",13.34000015258789,13.630000114440918,13.069999694824219,13.15999984741211,0],["2013-10-22",12.989999771118164,13.920000076293945,12.930000305175781,13.329999923706055,0],["2013-10-23",13.710000038146973,14.210000038146973,13.420000076293945,13.420000076293945,0],["2013-10-24",13.5,13.619999885559082,13.149999618530273,13.199999809265137,0],["2013-10-25",13.15999984741211,13.4399995803833,13.079999923706055,13.09000015258789,0],["2013-10-28",13.619999885559082,13.720000267028809,13.220000267028809,13.3100004196167,0],["2013-10-29",13.25,13.630000114440918,13.0600004196167,13.40999984741211,0],["2013-10-30",13.720000267028809,14.350000381469727,13.640000343322754,13.649999618530273,0],["2013-10-31",13.829999923706055,14.020000457763672,13.279999732971191,13.75,0],["2013-11-01",13.460000038146973,13.920000076293945,13.220000267028809,13.279999732971191,0],["2013-11-04",13.350000381469727,13.670000076293945,12.90999984741211,12.930000305175781,0],["2013-11-05",13.220000267028809,13.640000343322754,12.859999656677246,13.270000457763672,0],["2013-11-06",13.010000228881836,13.329999923706055,12.670000076293945,12.670000076293945,0],["2013-11-07",12.989999771118164,14.140000343322754,12.930000305175781,13.90999984741211,0],["2013-11-08",13.760000228881836,13.800000190734863,12.84000015258789,12.899999618530273,0],["2013-11-11",12.850000381469727,12.930000305175781,12.399999618530273,12.529999732971191,0],["2013-11-12",12.800000190734863,13.0600004196167,12.630000114440918,12.819999694824219,0],["2013-11-13",13.350000381469727,13.350000381469727,12.460000038146973,12.520000457763672,0],["2013-11-14",12.800000190734863,12.9399995803833,12.279999732971191,12.369999885559082,0],["2013-11-15",12.119999885559082,12.449999809265137,11.989999771118164,12.1899995803833,0],["2013-11-18",12.40999984741211,13.220000267028809,12.40999984741211,13.100000381469727,0],["2013-11-19",13.029999732971191,13.680000305175781,12.880000114440918,13.390000343322754,0],["2013-11-20",13.5600004196167,13.9399995803833,12.970000267028809,13.399999618530273,0],["2013-11-21",13.09000015258789,13.09000015258789,12.4399995803833,12.65999984741211,0],["2013-11-22",12.6899995803833,12.90999984741211,12.239999771118164,12.260000228881836,0],["2013-11-25",12.550000190734863,12.920000076293945,12.489999771118164,12.789999961853027,0],["2013-11-26",12.84000015258789,12.989999771118164,12.489999771118164,12.8100004196167,0],["2013-11-27",12.8100004196167,12.979999542236328,12.4399995803833,12.979999542236328,0],["2013-11-29",13.0600004196167,13.779999732971191,12.930000305175781,13.699999809265137,0],["2013-12-02",13.90999984741211,14.3100004196167,13.779999732971191,14.229999542236328,0],["2013-12-03",14.739999771118164,15.039999961853027,14.430000305175781,14.550000190734863,0],["2013-12-04",15.029999732971191,15.710000038146973,14.220000267028809,14.699999809265137,0],["2013-12-05",14.819999694824219,15.380000114440918,14.699999809265137,15.079999923706055,0],["2013-12-06",13.970000267028809,14.09000015258789,13.619999885559082,13.789999961853027,0],["2013-12-09",13.970000267028809,14.069999694824219,13.489999771118164,13.489999771118164,0],["2013-12-10",14.140000343322754,14.220000267028809,13.6899995803833,13.90999984741211,0],["2013-12-11",13.979999542236328,15.430000305175781,13.979999542236328,15.420000076293945,0],["2013-12-12",15.4399995803833,16.09000015258789,15.210000038146973,15.539999961853027,0],["2013-12-13",15.170000076293945,15.800000190734863,15.0600004196167,15.760000228881836,0],["2013-12-16",15.640000343322754,16.079999923706055,15.300000190734863,16.030000686645508,0],["2013-12-17",16.040000915527344,16.670000076293945,15.8100004196167,16.209999084472656,0],["2013-12-18",15.949999809265137,16.75,13.739999771118164,13.800000190734863,0],["2013-12-19",13.59000015258789,14.210000038146973,12.890000343322754,14.149999618530273,0],["2013-12-20",13.609999656677246,13.869999885559082,13.119999885559082,13.789999961853027,0],["2013-12-23",13.369999885559082,13.529999732971191,13.020000457763672,13.039999961853027,0],["2013-12-24",12.850000381469727,12.890000343322754,12.479999542236328,12.479999542236328,0],["2013-12-26",12.479999542236328,12.5,11.6899995803833,12.329999923706055,0],["2013-12-27",12.210000038146973,12.59000015258789,12.199999809265137,12.460000038146973,0],["2013-12-30",12.869999885559082,13.579999923706055,12.829999923706055,13.5600004196167,0],["2013-12-31",13.430000305175781,14.350000381469727,13.380000114440918,13.720000267028809,0],["2014-01-02",14.319999694824219,14.59000015258789,14.0,14.229999542236328,0],["2014-01-03",14.0600004196167,14.220000267028809,13.569999694824219,13.760000228881836,0],["2014-01-06",13.40999984741211,14.0,13.220000267028809,13.550000190734863,0],["2014-01-07",12.380000114440918,13.279999732971191,12.15999984741211,12.920000076293945,0],["2014-01-08",13.039999961853027,13.239999771118164,12.859999656677246,12.869999885559082,0],["2014-01-09",12.829999923706055,13.260000228881836,12.829999923706055,12.890000343322754,0],["2014-01-10",12.600000381469727,12.899999618530273,12.140000343322754,12.140000343322754,0],["2014-01-13",12.180000305175781,13.649999618530273,11.819999694824219,13.279999732971191,0],["2014-01-14",12.890000343322754,12.899999618530273,11.960000038146973,12.279999732971191,0],["2014-01-15",12.149999618530273,12.399999618530273,11.8100004196167,12.279999732971191,0],["2014-01-16",12.319999694824219,12.65999984741211,12.279999732971191,12.529999732971191,0],["2014-01-17",12.34000015258789,12.930000305175781,12.039999961853027,12.4399995803833,0],["2014-01-21",12.630000114440918,13.420000076293945,12.609999656677246,12.869999885559082,0],["2014-01-22",12.569999694824219,13.119999885559082,12.550000190734863,12.84000015258789,0],["2014-01-23",13.670000076293945,14.65999984741211,13.670000076293945,13.770000457763672,0],["2014-01-24",14.949999809265137,18.139999389648438,14.920000076293945,18.139999389648438,0],["2014-01-27",17.290000915527344,18.989999771118164,16.850000381469727,17.420000076293945,0],["2014-01-28",17.270000457763672,17.280000686645508,15.800000190734863,15.800000190734863,0],["2014-01-29",17.950000762939453,18.040000915527344,16.709999084472656,17.350000381469727,0],["2014-01-30",16.3700008392334,17.389999389648438,15.960000038146973,17.290000915527344,0],["2014-01-31",18.709999084472656,18.989999771118164,17.270000457763672,18.40999984741211,0],["2014-02-03",18.56999969482422,21.479999542236328,18.34000015258789,21.440000534057617,0],["2014-02-04",19.989999771118164,20.06999969482422,18.440000534057617,19.110000610351562,0],["2014-02-05",19.59000015258789,20.719999313354492,19.1299991607666,19.950000762939453,0],["2014-02-06",19.09000015258789,19.09000015258789,17.09000015258789,17.229999542236328,0],["2014-02-07",16.149999618530273,16.309999465942383,15.09000015258789,15.289999961853027,0],["2014-02-10",15.630000114440918,15.760000228881836,15.100000381469727,15.260000228881836,0],["2014-02-11",15.289999961853027,15.289999961853027,14.079999923706055,14.510000228881836,0],["2014-02-12",14.3100004196167,14.640000343322754,14.020000457763672,14.300000190734863,0],["2014-02-13",15.239999771118164,15.239999771118164,13.979999542236328,14.140000343322754,0],["2014-02-14",14.210000038146973,14.220000267028809,13.4399995803833,13.569999694824219,0],["2014-02-18",13.949999809265137,14.510000228881836,13.770000457763672,13.869999885559082,0],["2014-02-19",14.850000381469727,15.729999542236328,14.119999885559082,15.5,0],["2014-02-20",15.279999732971191,15.800000190734863,14.59000015258789,14.789999961853027,0],["2014-02-21",14.739999771118164,14.789999961853027,14.1899995803833,14.680000305175781,0],["2014-02-24",14.829999923706055,14.829999923706055,13.970000267028809,14.229999542236328,0],["2014-02-25",14.170000076293945,14.829999923706055,13.65999984741211,13.670000076293945,0],["2014-02-26",13.829999923706055,14.539999961853027,13.729999542236328,14.350000381469727,0],["2014-02-27",14.5600004196167,14.6899995803833,13.920000076293945,14.039999961853027,0],["2014-02-28",14.220000267028809,14.789999961853027,13.489999771118164,14.0,0],["2014-03-03",16.469999313354492,16.780000686645508,15.380000114440918,16.0,0],["2014-03-04",14.529999732971191,14.539999961853027,14.0,14.100000381469727,0],["2014-03-05",14.130000114440918,14.319999694824219,13.8100004196167,13.890000343322754,0],["2014-03-06",13.819999694824219,14.420000076293945,13.729999542236328,14.210000038146973,0],["2014-03-07",13.510000228881836,14.430000305175781,13.510000228881836,14.109999656677246,0],["2014-03-10",14.760000228881836,15.279999732971191,14.199999809265137,14.199999809265137,0],["2014-03-11",14.220000267028809,14.930000305175781,13.84000015258789,14.800000190734863,0],["2014-03-12",15.369999885559082,15.640000343322754,14.430000305175781,14.470000267028809,0],["2014-03-13",14.279999732971191,16.65999984741211,14.239999771118164,16.219999313354492,0],["2014-03-14",16.739999771118164,18.219999313354492,16.09000015258789,17.81999969482422,0],["2014-03-17",16.389999389648438,16.399999618530273,15.369999885559082,15.640000343322754,0],["2014-03-18",15.420000076293945,15.470000267028809,14.15999984741211,14.520000457763672,0],["2014-03-19",14.5600004196167,15.949999809265137,13.890000343322754,15.119999885559082,0],["2014-03-20",15.579999923706055,15.619999885559082,14.5,14.520000457763672,0],["2014-03-21",13.960000038146973,15.170000076293945,13.770000457763672,15.0,0],["2014-03-24",14.699999809265137,16.06999969482422,14.5600004196167,15.09000015258789,0],["2014-03-25",14.15999984741211,15.050000190734863,13.960000038146973,14.020000457763672,0],["2014-03-26",13.640000343322754,15.279999732971191,13.460000038146973,14.930000305175781,0],["2014-03-27",15.0,15.630000114440918,14.489999771118164,14.619999885559082,0],["2014-03-28",14.149999618530273,14.859999656677246,13.729999542236328,14.40999984741211,0],["2014-03-31",13.880000114440918,14.15999984741211,13.569999694824219,13.880000114440918,0],["2014-04-01",13.430000305175781,13.5600004196167,13.0600004196167,13.100000381469727,0],["2014-04-02",13.170000076293945,13.350000381469727,12.920000076293945,13.09000015258789,0],["2014-04-03",13.020000457763672,13.699999809265137,13.020000457763672,13.369999885559082,0],["2014-04-04",12.880000114440918,14.550000190734863,12.600000381469727,13.960000038146973,0],["2014-04-07",14.960000038146973,16.010000228881836,14.569999694824219,15.569999694824219,0],["2014-04-08",15.59000015258789,16.200000762939453,14.8100004196167,14.890000343322754,0],["2014-04-09",14.579999923706055,14.9399995803833,13.699999809265137,13.819999694824219,0],["2014-04-10",13.979999542236328,16.3799991607666,13.8100004196167,15.890000343322754,0],["2014-04-11",16.65999984741211,17.850000381469727,15.890000343322754,17.030000686645508,0],["2014-04-14",16.139999389648438,17.399999618530273,16.100000381469727,16.110000610351562,0],["2014-04-15",16.139999389648438,17.5,15.470000267028809,15.609999656677246,0],["2014-04-16",14.890000343322754,15.270000457763672,14.050000190734863,14.180000305175781,0],["2014-04-17",14.09000015258789,14.170000076293945,13.069999694824219,13.359999656677246,0],["2014-04-21",14.100000381469727,14.109999656677246,13.170000076293945,13.25,0],["2014-04-22",13.130000114440918,13.260000228881836,12.899999618530273,13.1899995803833,0],["2014-04-23",13.350000381469727,13.75,13.270000457763672,13.270000457763672,0],["2014-04-24",13.359999656677246,14.079999923706055,13.09000015258789,13.319999694824219,0],["2014-04-25",13.930000305175781,14.670000076293945,13.90999984741211,14.0600004196167,0],["2014-04-28",14.270000457763672,15.279999732971191,13.819999694824219,13.970000267028809,0],["2014-04-29",13.880000114440918,14.239999771118164,13.609999656677246,13.710000038146973,0],["2014-04-30",14.050000190734863,14.180000305175781,13.34000015258789,13.40999984741211,0],["2014-05-01",13.640000343322754,13.75,13.100000381469727,13.25,0],["2014-05-02",13.149999618530273,13.5,12.829999923706055,12.90999984741211,0],["2014-05-05",13.949999809265137,14.199999809265137,13.079999923706055,13.289999961853027,0],["2014-05-06",13.649999618530273,13.899999618530273,13.279999732971191,13.800000190734863,0],["2014-05-07",13.640000343322754,14.489999771118164,13.390000343322754,13.399999618530273,0],["2014-05-08",13.6899995803833,13.880000114440918,12.920000076293945,13.430000305175781,0],["2014-05-09",13.550000190734863,14.029999732971191,12.869999885559082,12.920000076293945,0],["2014-05-12",12.460000038146973,12.579999923706055,11.880000114440918,12.229999542236328,0],["2014-05-13",12.359999656677246,12.739999771118164,12.050000190734863,12.130000114440918,0],["2014-05-14",12.420000076293945,12.510000228881836,12.029999732971191,12.170000076293945,0],["2014-05-15",12.729999542236328,13.770000457763672,12.720000267028809,13.170000076293945,0],["2014-05-16",13.3100004196167,13.65999984741211,12.260000228881836,12.4399995803833,0],["2014-05-19",13.170000076293945,13.210000038146973,12.279999732971191,12.420000076293945,0],["2014-05-20",12.6899995803833,13.300000190734863,12.319999694824219,12.960000038146973,0],["2014-05-21",12.380000114440918,12.460000038146973,11.800000190734863,11.90999984741211,0],["2014-05-22",11.930000305175781,12.09000015258789,11.680000305175781,12.029999732971191,0],["2014-05-23",11.960000038146973,11.970000267028809,11.359999656677246,11.359999656677246,0],["2014-05-27",11.6899995803833,11.84000015258789,11.5,11.510000228881836,0],["2014-05-28",11.600000381469727,11.859999656677246,11.5,11.680000305175781,0],["2014-05-29",11.579999923706055,11.819999694824219,11.40999984741211,11.569999694824219,0],["2014-05-30",11.65999984741211,11.699999809265137,11.319999694824219,11.399999618530273,0],["2014-06-02",11.6899995803833,12.170000076293945,11.289999961853027,11.579999923706055,0],["2014-06-03",12.029999732971191,12.130000114440918,11.720000267028809,11.869999885559082,0],["2014-06-04",12.149999618530273,12.329999923706055,11.90999984741211,12.079999923706055,0],["2014-06-05",12.09000015258789,12.34000015258789,11.4399995803833,11.680000305175781,0],["2014-06-06",11.319999694824219,11.390000343322754,10.729999542236328,10.729999542236328,0],["2014-06-09",11.229999542236328,11.510000228881836,10.989999771118164,11.149999618530273,0],["2014-06-10",11.300000190734863,11.65999984741211,10.930000305175781,10.989999771118164,0],["2014-06-11",11.420000076293945,11.869999885559082,11.1899995803833,11.600000381469727,0],["2014-06-12",11.8100004196167,12.8100004196167,11.710000038146973,12.5600004196167,0],["2014-06-13",12.449999809265137,12.6899995803833,11.890000343322754,12.180000305175781,0],["2014-06-16",12.649999618530273,12.869999885559082,12.279999732971191,12.649999618530273,0],["2014-06-17",12.8100004196167,12.890000343322754,12.0600004196167,12.0600004196167,0],["2014-06-18",11.800000190734863,11.90999984741211,10.569999694824219,10.609999656677246,0],["2014-06-19",10.529999732971191,10.819999694824219,10.420000076293945,10.619999885559082,0],["2014-06-20",10.399999618530273,11.020000457763672,10.34000015258789,10.850000381469727,0],["2014-06-23",11.260000228881836,11.350000381469727,10.920000076293945,10.979999542236328,0],["2014-06-24",11.020000457763672,12.270000457763672,10.869999885559082,12.130000114440918,0],["2014-06-25",12.3100004196167,12.329999923706055,11.369999885559082,11.59000015258789,0],["2014-06-26",11.510000228881836,12.510000228881836,11.5,11.630000114440918,0],["2014-06-27",11.720000267028809,12.039999961853027,11.1899995803833,11.260000228881836,0],["2014-06-30",11.75,11.8100004196167,11.300000190734863,11.569999694824219,0],["2014-07-01",11.279999732971191,11.420000076293945,10.920000076293945,11.149999618530273,0],["2014-07-02",11.180000305175781,11.180000305175781,10.5600004196167,10.819999694824219,0],["2014-07-03",10.470000267028809,10.760000228881836,10.279999732971191,10.319999694824219,0],["2014-07-07",11.149999618530273,11.539999961853027,11.010000228881836,11.329999923706055,0],["2014-07-08",11.720000267028809,12.510000228881836,11.720000267028809,11.979999542236328,0],["2014-07-09",11.739999771118164,12.050000190734863,11.5,11.649999618530273,0],["2014-07-10",13.220000267028809,13.229999542236328,12.050000190734863,12.59000015258789,0],["2014-07-11",12.5,12.680000305175781,12.069999694824219,12.079999923706055,0],["2014-07-14",11.600000381469727,11.829999923706055,11.399999618530273,11.819999694824219,0],["2014-07-15",11.529999732971191,12.470000267028809,11.460000038146973,11.960000038146973,0],["2014-07-16",10.8100004196167,11.449999809265137,10.59000015258789,11.0,0],["2014-07-17",11.350000381469727,15.380000114440918,10.850000381469727,14.539999961853027,0],["2014-07-18",13.34000015258789,13.550000190734863,12.039999961853027,12.0600004196167,0],["2014-07-21",12.850000381469727,13.619999885559082,12.460000038146973,12.8100004196167,0],["2014-07-22",11.970000267028809,12.239999771118164,11.6899995803833,12.239999771118164,0],["2014-07-23",11.539999961853027,12.15999984741211,11.40999984741211,11.520000457763672,0],["2014-07-24",11.430000305175781,12.0600004196167,11.430000305175781,11.84000015258789,0],["2014-07-25",12.029999732971191,12.75,12.029999732971191,12.6899995803833,0],["2014-07-28",12.930000305175781,13.640000343322754,12.539999961853027,12.5600004196167,0],["2014-07-29",12.350000381469727,13.350000381469727,12.119999885559082,13.279999732971191,0],["2014-07-30",12.630000114440918,14.069999694824219,12.529999732971191,13.329999923706055,0],["2014-07-31",14.350000381469727,17.110000610351562,14.260000228881836,16.950000762939453,0],["2014-08-01",16.670000076293945,17.56999969482422,15.520000457763672,17.030000686645508,0],["2014-08-04",16.639999389648438,16.799999237060547,14.6899995803833,15.119999885559082,0],["2014-08-05",15.539999961853027,17.139999389648438,15.100000381469727,16.8700008392334,0],["2014-08-06",17.219999313354492,17.299999237060547,15.699999809265137,16.3700008392334,0],["2014-08-07",15.5,17.25,15.4399995803833,16.65999984741211,0],["2014-08-08",16.43000030517578,17.09000015258789,15.529999732971191,15.770000457763672,0],["2014-08-11",15.15999984741211,15.15999984741211,13.720000267028809,14.229999542236328,0],["2014-08-12",14.420000076293945,14.739999771118164,13.760000228881836,14.130000114440918,0],["2014-08-13",13.569999694824219,13.930000305175781,12.84000015258789,12.899999618530273,0],["2014-08-14",13.050000190734863,13.130000114440918,12.420000076293945,12.420000076293945,0],["2014-08-15",11.90999984741211,14.9399995803833,11.890000343322754,13.149999618530273,0],["2014-08-18",12.850000381469727,12.850000381469727,12.260000228881836,12.319999694824219,0],["2014-08-19",12.140000343322754,12.460000038146973,11.90999984741211,12.210000038146973,0],["2014-08-20",12.229999542236328,12.239999771118164,11.600000381469727,11.779999732971191,0],["2014-08-21",11.930000305175781,13.510000228881836,11.520000457763672,11.760000228881836,0],["2014-08-22",11.880000114440918,12.479999542236328,11.470000267028809,11.470000267028809,0],["2014-08-25",11.579999923706055,11.770000457763672,11.239999771118164,11.699999809265137,0],["2014-08-26",11.329999923706055,11.930000305175781,11.329999923706055,11.630000114440918,0],["2014-08-27",11.6899995803833,11.930000305175781,11.539999961853027,11.779999732971191,0],["2014-08-28",12.380000114440918,12.729999542236328,12.050000190734863,12.050000190734863,0],["2014-08-29",11.859999656677246,12.4399995803833,11.779999732971191,12.09000015258789,0],["2014-09-02",12.319999694824219,13.40999984741211,12.229999542236328,12.25,0],["2014-09-03",12.029999732971191,12.550000190734863,11.90999984741211,12.359999656677246,0],["2014-09-04",12.399999618530273,12.989999771118164,11.699999809265137,12.640000343322754,0],["2014-09-05",12.369999885559082,13.180000305175781,11.960000038146973,12.09000015258789,0],["2014-09-08",12.640000343322754,13.09000015258789,12.399999618530273,12.65999984741211,0],["2014-09-09",12.699999809265137,13.90999984741211,12.699999809265137,13.5,0],["2014-09-10",13.359999656677246,14.0600004196167,12.859999656677246,12.880000114440918,0],["2014-09-11",13.529999732971191,13.670000076293945,12.65999984741211,12.800000190734863,0],["2014-09-12",12.850000381469727,14.270000457763672,12.850000381469727,13.3100004196167,0],["2014-09-15",13.539999961853027,14.1899995803833,13.539999961853027,14.119999885559082,0],["2014-09-16",14.479999542236328,14.529999732971191,12.720000267028809,12.729999542236328,0],["2014-09-17",13.0600004196167,14.529999732971191,11.729999542236328,12.649999618530273,0],["2014-09-18",12.550000190734863,12.579999923706055,11.979999542236328,12.029999732971191,0],["2014-09-19",11.729999542236328,12.609999656677246,11.520000457763672,12.109999656677246,0],["2014-09-22",13.140000343322754,13.979999542236328,13.130000114440918,13.6899995803833,0],["2014-09-23",14.819999694824219,14.9399995803833,13.829999923706055,14.930000305175781,0],["2014-09-24",14.619999885559082,14.930000305175781,13.239999771118164,13.270000457763672,0],["2014-09-25",14.109999656677246,16.690000534057617,14.029999732971191,15.640000343322754,0],["2014-09-26",15.770000457763672,15.979999542236328,14.3100004196167,14.850000381469727,0],["2014-09-29",16.959999084472656,17.079999923706055,15.449999809265137,15.979999542236328,0],["2014-09-30",15.489999771118164,16.43000030517578,15.180000305175781,16.309999465942383,0],["2014-10-01",16.440000534057617,17.559999465942383,16.079999923706055,16.709999084472656,0],["2014-10-02",16.700000762939453,17.979999542236328,15.899999618530273,16.15999984741211,0],["2014-10-03",15.15999984741211,15.430000305175781,14.4399995803833,14.550000190734863,0],["2014-10-06",14.460000038146973,15.770000457763672,14.050000190734863,15.460000038146973,0],["2014-10-07",16.18000030517578,17.459999084472656,15.970000267028809,17.200000762939453,0],["2014-10-08",17.350000381469727,18.030000686645508,14.970000267028809,15.109999656677246,0],["2014-10-09",15.640000343322754,19.3799991607666,15.34000015258789,18.760000228881836,0],["2014-10-10",19.110000610351562,22.059999465942383,18.139999389648438,21.239999771118164,0],["2014-10-13",21.15999984741211,24.639999389648438,20.520000457763672,24.639999389648438,0],["2014-10-14",23.770000457763672,24.549999237060547,21.479999542236328,22.790000915527344,0],["2014-10-15",26.360000610351562,31.059999465942383,24.639999389648438,25.270000457763672,0],["2014-10-16",29.260000228881836,29.40999984741211,24.610000610351562,25.200000762939453,0],["2014-10-17",21.68000030517578,23.079999923706055,20.229999542236328,21.989999771118164,0],["2014-10-20",22.110000610351562,22.15999984741211,18.510000228881836,18.56999969482422,0],["2014-10-21",17.719999313354492,17.75,16.030000686645508,16.079999923706055,0],["2014-10-22",16.059999465942383,18.43000030517578,15.5600004196167,17.8700008392334,0],["2014-10-23",16.06999969482422,17.059999465942383,15.680000305175781,16.530000686645508,0],["2014-10-24",16.43000030517578,18.059999465942383,16.09000015258789,16.110000610351562,0],["2014-10-27",17.239999771118164,17.8700008392334,16.0,16.040000915527344,0],["2014-10-28",15.6899995803833,15.779999732971191,14.390000343322754,14.390000343322754,0],["2014-10-29",14.609999656677246,16.280000686645508,14.1899995803833,15.149999618530273,0],["2014-10-30",15.3100004196167,15.75,14.069999694824219,14.520000457763672,0],["2014-10-31",13.84000015258789,14.829999923706055,13.720000267028809,14.029999732971191,0],["2014-11-03",14.40999984741211,14.989999771118164,14.229999542236328,14.729999542236328,0],["2014-11-04",15.050000190734863,15.930000305175781,14.829999923706055,14.890000343322754,0],["2014-11-05",14.149999618530273,14.989999771118164,14.149999618530273,14.170000076293945,0],["2014-11-06",14.460000038146973,15.079999923706055,13.670000076293945,13.670000076293945,0],["2014-11-07",13.710000038146973,14.15999984741211,13.010000228881836,13.119999885559082,0],["2014-11-10",13.15999984741211,13.25,12.380000114440918,12.670000076293945,0],["2014-11-11",12.710000038146973,13.180000305175781,12.600000381469727,12.920000076293945,0],["2014-11-12",13.760000228881836,13.760000228881836,12.989999771118164,13.020000457763672,0],["2014-11-13",13.329999923706055,14.3100004196167,12.869999885559082,13.789999961853027,0],["2014-11-14",13.789999961853027,14.149999618530273,13.3100004196167,13.3100004196167,0],["2014-11-17",14.699999809265137,14.729999542236328,13.84000015258789,13.989999771118164,0],["2014-11-18",13.859999656677246,13.989999771118164,13.130000114440918,13.859999656677246,0],["2014-11-19",14.010000228881836,14.779999732971191,13.829999923706055,13.960000038146973,0],["2014-11-20",14.65999984741211,15.739999771118164,13.579999923706055,13.579999923706055,0],["2014-11-21",13.15999984741211,13.800000190734863,12.899999618530273,12.899999618530273,0],["2014-11-24",12.920000076293945,13.020000457763672,12.430000305175781,12.619999885559082,0],["2014-11-25",12.550000190734863,13.020000457763672,12.229999542236328,12.25,0],["2014-11-26",12.270000457763672,12.399999618530273,11.90999984741211,12.069999694824219,0],["2014-11-28",12.640000343322754,13.489999771118164,12.359999656677246,13.329999923706055,0],["2014-12-01",14.15999984741211,14.75,13.9399995803833,14.15999984741211,0],["2014-12-02",14.100000381469727,14.170000076293945,12.850000381469727,12.850000381469727,0],["2014-12-03",12.75,12.880000114440918,12.210000038146973,12.5,0],["2014-12-04",12.699999809265137,13.229999542236328,12.09000015258789,12.380000114440918,0],["2014-12-05",12.079999923706055,12.279999732971191,11.529999732971191,11.890000343322754,0],["2014-12-08",13.050000190734863,14.670000076293945,12.550000190734863,14.210000038146973,0],["2014-12-09",16.229999542236328,16.68000030517578,15.119999885559082,15.350000381469727,0],["2014-12-10",15.5600004196167,18.920000076293945,15.399999618530273,18.530000686645508,0],["2014-12-11",17.68000030517578,20.1299991607666,15.9399995803833,20.079999923706055,0],["2014-12-12",20.510000228881836,23.059999465942383,18.34000015258789,21.079999923706055,0],["2014-12-15",19.59000015258789,24.829999923706055,17.770000457763672,20.420000076293945,0],["2014-12-16",23.549999237060547,25.200000762939453,19.600000381469727,23.56999969482422,0],["2014-12-17",23.899999618530273,24.610000610351562,19.260000228881836,19.440000534057617,0],["2014-12-18",17.139999389648438,18.510000228881836,16.06999969482422,16.809999465942383,0],["2014-12-19",16.56999969482422,17.200000762939453,16.110000610351562,16.489999771118164,0],["2014-12-22",16.31999969482422,16.8799991607666,15.029999732971191,15.25,0],["2014-12-23",14.470000267028809,15.210000038146973,14.319999694824219,14.800000190734863,0],["2014-12-24",14.520000457763672,14.539999961853027,14.010000228881836,14.369999885559082,0],["2014-12-26",14.600000381469727,14.84000015258789,14.130000114440918,14.5,0],["2014-12-29",16.040000915527344,16.139999389648438,15.0600004196167,15.0600004196167,0],["2014-12-30",15.899999618530273,16.200000762939453,15.479999542236328,15.920000076293945,0],["2014-12-31",15.90999984741211,19.90999984741211,15.859999656677246,19.200000762939453,0],["2015-01-02",17.760000228881836,20.139999389648438,17.049999237060547,17.790000915527344,0],["2015-01-05",19.190000534057617,21.290000915527344,19.190000534057617,19.920000076293945,0],["2015-01-06",20.329999923706055,22.899999618530273,19.520000457763672,21.1200008392334,0],["2015-01-07",20.149999618530273,20.719999313354492,19.040000915527344,19.309999465942383,0],["2015-01-08",17.93000030517578,18.09000015258789,16.989999771118164,17.010000228881836,0],["2015-01-09",16.440000534057617,18.420000076293945,16.440000534057617,17.549999237060547,0],["2015-01-12",18.020000457763672,20.440000534057617,18.020000457763672,19.600000381469727,0],["2015-01-13",18.209999084472656,21.579999923706055,17.649999618530273,20.559999465942383,0],["2015-01-14",22.8700008392334,23.34000015258789,21.31999969482422,21.479999542236328,0],["2015-01-15",21.229999542236328,23.309999465942383,20.860000610351562,22.389999389648438,0],["2015-01-16",22.799999237060547,23.43000030517578,20.950000762939453,20.950000762939453,0],["2015-01-20",20.06999969482422,21.3700008392334,19.579999923706055,19.889999389648438,0],["2015-01-21",20.920000076293945,21.280000686645508,18.639999389648438,18.850000381469727,0],["2015-01-22",17.979999542236328,19.229999542236328,16.06999969482422,16.399999618530273,0],["2015-01-23",16.790000915527344,17.09000015258789,15.8100004196167,16.65999984741211,0],["2015-01-26",16.959999084472656,17.43000030517578,15.520000457763672,15.520000457763672,0],["2015-01-27",17.600000381469727,18.40999984741211,16.670000076293945,17.219999313354492,0],["2015-01-28",16.969999313354492,20.440000534057617,16.920000076293945,20.440000534057617,0],["2015-01-29",20.459999084472656,21.559999465942383,18.65999984741211,18.760000228881836,0],["2015-01-30",20.229999542236328,22.18000030517578,19.239999771118164,20.969999313354492,0],["2015-02-02",20.889999389648438,22.809999465942383,19.350000381469727,19.43000030517578,0],["2015-02-03",18.40999984741211,18.889999389648438,17.200000762939453,17.329999923706055,0],["2015-02-04",17.81999969482422,18.3799991607666,16.81999969482422,18.329999923706055,0],["2015-02-05",17.290000915527344,17.43000030517578,16.670000076293945,16.850000381469727,0],["2015-02-06",16.290000915527344,18.739999771118164,16.059999465942383,17.290000915527344,0],["2015-02-09",19.15999984741211,19.280000686645508,18.209999084472656,18.549999237060547,0],["2015-02-10",17.719999313354492,18.360000610351562,16.969999313354492,17.229999542236328,0],["2015-02-11",17.43000030517578,17.809999465942383,16.81999969482422,16.959999084472656,0],["2015-02-12",16.389999389648438,16.469999313354492,15.279999732971191,15.34000015258789,0],["2015-02-13",15.109999656677246,15.640000343322754,14.6899995803833,14.6899995803833,0],["2015-02-17",15.850000381469727,16.329999923706055,15.529999732971191,15.800000190734863,0],["2015-02-18",16.739999771118164,16.739999771118164,15.4399995803833,15.449999809265137,0],["2015-02-19",16.110000610351562,16.219999313354492,15.100000381469727,15.289999961853027,0],["2015-02-20",15.729999542236328,16.290000915527344,14.270000457763672,14.300000190734863,0],["2015-02-23",15.050000190734863,15.479999542236328,14.489999771118164,14.5600004196167,0],["2015-02-24",14.5,14.630000114440918,13.529999732971191,13.6899995803833,0],["2015-02-25",13.640000343322754,14.0600004196167,12.859999656677246,13.84000015258789,0],["2015-02-26",13.550000190734863,14.569999694824219,13.550000190734863,13.90999984741211,0],["2015-02-27",14.069999694824219,14.170000076293945,13.289999961853027,13.34000015258789,0],["2015-03-02",13.899999618530273,13.899999618530273,12.869999885559082,13.039999961853027,0],["2015-03-03",13.350000381469727,14.6899995803833,13.25,13.859999656677246,0],["2015-03-04",14.279999732971191,14.710000038146973,14.130000114440918,14.229999542236328,0],["2015-03-05",14.010000228881836,14.579999923706055,13.880000114440918,14.039999961853027,0],["2015-03-06",14.609999656677246,15.829999923706055,14.180000305175781,15.199999809265137,0],["2015-03-09",15.720000267028809,15.760000228881836,14.710000038146973,15.0600004196167,0],["2015-03-10",16.469999313354492,16.90999984741211,16.030000686645508,16.690000534057617,0],["2015-03-11",16.440000534057617,17.190000534057617,16.290000915527344,16.8700008392334,0],["2015-03-12",16.450000762939453,16.450000762939453,15.300000190734863,15.420000076293945,0],["2015-03-13",15.470000267028809,16.739999771118164,15.319999694824219,16.0,0],["2015-03-16",15.779999732971191,15.890000343322754,15.359999656677246,15.609999656677246,0],["2015-03-17",16.309999465942383,16.3700008392334,15.65999984741211,15.65999984741211,0],["2015-03-18",14.600000381469727,16.290000915527344,13.380000114440918,13.970000267028809,0],["2015-03-19",14.680000305175781,14.970000267028809,13.84000015258789,14.069999694824219,0],["2015-03-20",13.520000457763672,13.529999732971191,12.539999961853027,13.020000457763672,0],["2015-03-23",13.520000457763672,13.529999732971191,12.890000343322754,13.40999984741211,0],["2015-03-24",13.359999656677246,13.680000305175781,12.59000015258789,13.619999885559082,0],["2015-03-25",13.260000228881836,15.550000190734863,13.199999809265137,15.4399995803833,0],["2015-03-26",16.639999389648438,17.190000534057617,15.229999542236328,15.800000190734863,0],["2015-03-27",15.729999542236328,15.829999923706055,14.1899995803833,15.069999694824219,0],["2015-03-30",14.760000228881836,14.760000228881836,14.079999923706055,14.510000228881836,0],["2015-03-31",14.970000267028809,15.739999771118164,14.329999923706055,15.289999961853027,0],["2015-04-01",15.319999694824219,16.65999984741211,15.079999923706055,15.109999656677246,0],["2015-04-02",15.300000190734863,15.510000228881836,14.270000457763672,14.670000076293945,0],["2015-04-06",15.75,15.760000228881836,14.039999961853027,14.739999771118164,0],["2015-04-07",14.569999694824219,14.8100004196167,14.010000228881836,14.779999732971191,0],["2015-04-08",14.59000015258789,14.770000457763672,13.75,13.979999542236328,0],["2015-04-09",14.140000343322754,14.59000015258789,13.09000015258789,13.09000015258789,0],["2015-04-10",13.199999809265137,13.260000228881836,12.510000228881836,12.579999923706055,0],["2015-04-13",13.170000076293945,14.3100004196167,12.710000038146973,13.9399995803833,0],["2015-04-14",14.34000015258789,14.739999771118164,13.640000343322754,13.670000076293945,0],["2015-04-15",13.579999923706055,13.579999923706055,12.829999923706055,12.84000015258789,0],["2015-04-16",13.270000457763672,13.350000381469727,12.5,12.600000381469727,0],["2015-04-17",13.970000267028809,15.020000457763672,13.729999542236328,13.890000343322754,0],["2015-04-20",13.670000076293945,13.670000076293945,12.829999923706055,13.300000190734863,0],["2015-04-21",12.75,13.510000228881836,12.65999984741211,13.25,0],["2015-04-22",12.970000267028809,13.800000190734863,12.569999694824219,12.710000038146973,0],["2015-04-23",12.960000038146973,12.960000038146973,12.119999885559082,12.479999542236328,0],["2015-04-24",12.210000038146973,13.020000457763672,12.15999984741211,12.289999961853027,0],["2015-04-27",12.34000015258789,13.399999618530273,12.329999923706055,13.119999885559082,0],["2015-04-28",13.260000228881836,14.229999542236328,12.40999984741211,12.40999984741211,0],["2015-04-29",13.4399995803833,14.34000015258789,12.609999656677246,13.390000343322754,0],["2015-04-30",13.890000343322754,15.289999961853027,12.489999771118164,14.550000190734863,0],["2015-05-01",13.979999542236328,13.979999542236328,12.680000305175781,12.699999809265137,0],["2015-05-04",13.119999885559082,13.180000305175781,12.100000381469727,12.850000381469727,0],["2015-05-05",13.210000038146973,14.40999984741211,12.970000267028809,14.3100004196167,0],["2015-05-06",13.930000305175781,16.360000610351562,13.890000343322754,15.149999618530273,0],["2015-05-07",15.479999542236328,15.970000267028809,14.8100004196167,15.130000114440918,0],["2015-05-08",13.359999656677246,13.420000076293945,12.699999809265137,12.859999656677246,0],["2015-05-11",13.350000381469727,13.850000381469727,13.0,13.850000381469727,0],["2015-05-12",14.729999542236328,15.130000114440918,13.729999542236328,13.859999656677246,0],["2015-05-13",13.630000114440918,14.039999961853027,13.0600004196167,13.760000228881836,0],["2015-05-14",13.140000343322754,13.289999961853027,12.720000267028809,12.739999771118164,0],["2015-05-15",12.460000038146973,13.09000015258789,12.350000381469727,12.380000114440918,0],["2015-05-18",13.079999923706055,13.220000267028809,12.550000190734863,12.729999542236328,0],["2015-05-19",12.949999809265137,13.130000114440918,12.550000190734863,12.850000381469727,0],["2015-05-20",12.899999618530273,13.270000457763672,12.619999885559082,12.880000114440918,0],["2015-05-21",13.029999732971191,13.09000015258789,12.09000015258789,12.109999656677246,0],["2015-05-22",12.369999885559082,12.369999885559082,11.819999694824219,12.130000114440918,0],["2015-05-26",13.449999809265137,14.630000114440918,13.34000015258789,14.0600004196167,0],["2015-05-27",14.15999984741211,14.40999984741211,13.050000190734863,13.270000457763672,0],["2015-05-28",13.489999771118164,13.989999771118164,13.3100004196167,13.3100004196167,0],["2015-05-29",13.59000015258789,14.430000305175781,13.399999618530273,13.84000015258789,0],["2015-06-01",13.920000076293945,14.859999656677246,13.470000267028809,13.970000267028809,0],["2015-06-02",14.720000267028809,15.050000190734863,13.59000015258789,14.239999771118164,0],["2015-06-03",13.729999542236328,14.199999809265137,13.399999618530273,13.65999984741211,0],["2015-06-04",14.569999694824219,15.489999771118164,13.989999771118164,14.710000038146973,0],["2015-06-05",15.010000228881836,15.649999618530273,14.210000038146973,14.210000038146973,0],["2015-06-08",14.84000015258789,15.5,14.670000076293945,15.289999961853027,0],["2015-06-09",15.180000305175781,15.739999771118164,14.470000267028809,14.470000267028809,0],["2015-06-10",14.239999771118164,14.369999885559082,12.960000038146973,13.220000267028809,0],["2015-06-11",13.039999961853027,13.220000267028809,12.5600004196167,12.850000381469727,0],["2015-06-12",13.3100004196167,14.020000457763672,13.300000190734863,13.779999732971191,0],["2015-06-15",15.479999542236328,15.569999694824219,14.90999984741211,15.390000343322754,0],["2015-06-16",15.619999885559082,15.619999885559082,14.8100004196167,14.8100004196167,0],["2015-06-17",14.65999984741211,15.489999771118164,14.069999694824219,14.5,0],["2015-06-18",14.029999732971191,14.029999732971191,12.539999961853027,13.1899995803833,0],["2015-06-19",13.350000381469727,14.0,12.960000038146973,13.960000038146973,0],["2015-06-22",13.420000076293945,13.460000038146973,12.430000305175781,12.739999771118164,0],["2015-06-23",12.5,12.680000305175781,11.930000305175781,12.109999656677246,0],["2015-06-24",12.569999694824219,13.329999923706055,12.010000228881836,13.260000228881836,0],["2015-06-25",12.960000038146973,14.15999984741211,12.920000076293945,14.010000228881836,0],["2015-06-26",14.130000114440918,14.90999984741211,13.640000343322754,14.020000457763672,0],["2015-06-29",16.700000762939453,19.5,15.819999694824219,18.850000381469727,0],["2015-06-30",17.600000381469727,19.799999237060547,17.489999771118164,18.229999542236328,0],["2015-07-01",16.6299991607666,17.260000228881836,15.649999618530273,16.09000015258789,0],["2015-07-02",15.430000305175781,17.479999542236328,15.390000343322754,16.790000915527344,0],["2015-07-06",18.649999618530273,18.950000762939453,16.56999969482422,17.010000228881836,0],["2015-07-07",17.219999313354492,19.200000762939453,15.930000305175781,16.09000015258789,0],["2015-07-08",17.3799991607666,19.760000228881836,16.940000534057617,19.65999984741211,0],["2015-07-09",17.459999084472656,20.049999237060547,17.200000762939453,19.969999313354492,0],["2015-07-10",17.450000762939453,18.170000076293945,16.600000381469727,16.829999923706055,0],["2015-07-13",15.289999961853027,15.359999656677246,13.819999694824219,13.899999618530273,0],["2015-07-14",13.90999984741211,13.949999809265137,12.899999618530273,13.369999885559082,0],["2015-07-15",13.350000381469727,13.970000267028809,12.8100004196167,13.229999542236328,0],["2015-07-16",12.59000015258789,12.609999656677246,11.869999885559082,12.109999656677246,0],["2015-07-17",11.770000457763672,12.220000267028809,11.770000457763672,11.949999809265137,0],["2015-07-20",12.25,12.369999885559082,11.710000038146973,12.25,0],["2015-07-21",12.420000076293945,12.789999961853027,12.210000038146973,12.220000267028809,0],["2015-07-22",12.770000457763672,12.829999923706055,12.050000190734863,12.119999885559082,0],["2015-07-23",12.0600004196167,13.079999923706055,11.729999542236328,12.640000343322754,0],["2015-07-24",12.869999885559082,14.729999542236328,12.859999656677246,13.739999771118164,0],["2015-07-27",15.600000381469727,16.270000457763672,15.029999732971191,15.600000381469727,0],["2015-07-28",14.869999885559082,15.619999885559082,13.319999694824219,13.4399995803833,0],["2015-07-29",13.569999694824219,13.59000015258789,11.850000381469727,12.5,0],["2015-07-30",12.720000267028809,13.420000076293945,12.09000015258789,12.130000114440918,0],["2015-07-31",12.029999732971191,12.630000114440918,11.819999694824219,12.119999885559082,0],["2015-08-03",12.850000381469727,13.550000190734863,12.319999694824219,12.5600004196167,0],["2015-08-04",12.65999984741211,13.220000267028809,12.289999961853027,13.0,0],["2015-08-05",12.020000457763672,12.720000267028809,10.880000114440918,12.510000228881836,0],["2015-08-06",12.199999809265137,14.25,12.15999984741211,13.770000457763672,0],["2015-08-07",13.569999694824219,14.579999923706055,13.289999961853027,13.390000343322754,0],["2015-08-10",12.729999542236328,12.779999732971191,12.180000305175781,12.229999542236328,0],["2015-08-11",13.239999771118164,14.329999923706055,13.020000457763672,13.710000038146973,0],["2015-08-12",15.1899995803833,16.280000686645508,13.449999809265137,13.609999656677246,0],["2015-08-13",13.869999885559082,14.329999923706055,13.0600004196167,13.489999771118164,0],["2015-08-14",13.6899995803833,13.869999885559082,12.800000190734863,12.829999923706055,0],["2015-08-17",14.319999694824219,14.520000457763672,13.010000228881836,13.020000457763672,0],["2015-08-18",13.40999984741211,13.9399995803833,13.170000076293945,13.789999961853027,0],["2015-08-19",14.84000015258789,15.960000038146973,13.729999542236328,15.25,0],["2015-08-20",16.549999237060547,19.239999771118164,16.1299991607666,19.139999389648438,0],["2015-08-21",22.549999237060547,28.3799991607666,20.799999237060547,28.030000686645508,0],["2015-08-24",28.030000686645508,53.290000915527344,28.030000686645508,40.7400016784668,0],["2015-08-25",31.1299991607666,38.060001373291016,28.079999923706055,36.02000045776367,0],["2015-08-26",31.1299991607666,35.619998931884766,28.670000076293945,30.31999969482422,0],["2015-08-27",27.110000610351562,29.899999618530273,24.489999771118164,26.100000381469727,0],["2015-08-28",26.690000534057617,29.200000762939453,25.770000457763672,26.049999237060547,0],["2015-08-31",27.030000686645508,29.3700008392334,26.6299991607666,28.43000030517578,0],["2015-09-01",31.90999984741211,33.81999969482422,29.90999984741211,31.399999618530273,0],["2015-09-02",29.139999389648438,30.450000762939453,24.770000457763672,26.09000015258789,0],["2015-09-03",25.209999084472656,26.309999465942383,23.450000762939453,25.610000610351562,0],["2015-09-04",27.43000030517578,29.469999313354492,25.68000030517578,27.799999237060547,0],["2015-09-08",25.049999237060547,26.25,24.1299991607666,24.899999618530273,0],["2015-09-09",22.389999389648438,26.81999969482422,21.510000228881836,26.229999542236328,0],["2015-09-10",26.8700008392334,27.219999313354492,23.530000686645508,24.3700008392334,0],["2015-09-11",25.3799991607666,25.809999465942383,23.149999618530273,23.200000762939453,0],["2015-09-14",24.030000686645508,25.31999969482422,23.639999389648438,24.25,0],["2015-09-15",23.280000686645508,23.770000457763672,22.1299991607666,22.540000915527344,0],["2015-09-16",22.56999969482422,22.940000534057617,21.09000015258789,21.350000381469727,0],["2015-09-17",21.540000915527344,23.329999923706055,17.8700008392334,21.139999389648438,0],["2015-09-18",23.06999969482422,23.989999771118164,20.979999542236328,22.280000686645508,0],["2015-09-21",21.969999313354492,22.479999542236328,20.049999237060547,20.139999389648438,0],["2015-09-22",22.969999313354492,26.290000915527344,22.25,22.440000534057617,0],["2015-09-23",22.09000015258789,23.200000762939453,21.139999389648438,22.1299991607666,0],["2015-09-24",23.530000686645508,25.299999237060547,21.809999465942383,23.469999313354492,0],["2015-09-25",21.1200008392334,24.290000915527344,20.809999465942383,23.6200008392334,0],["2015-09-28",25.020000457763672,28.329999923706055,24.940000534057617,27.6299991607666,0],["2015-09-29",26.56999969482422,28.200000762939453,25.760000228881836,26.829999923706055,0],["2015-09-30",24.639999389648438,25.8799991607666,23.25,24.5,0],["2015-10-01",23.139999389648438,25.229999542236328,22.549999237060547,22.549999237060547,0],["2015-10-02",23.989999771118164,24.469999313354492,20.350000381469727,20.940000534057617,0],["2015-10-05",20.309999465942383,20.420000076293945,19.139999389648438,19.540000915527344,0],["2015-10-06",19.540000915527344,20.31999969482422,18.81999969482422,19.399999618530273,0],["2015-10-07",18.959999084472656,19.729999542236328,18.329999923706055,18.399999618530273,0],["2015-10-08",18.6200008392334,19.020000457763672,16.34000015258789,17.420000076293945,0],["2015-10-09",17.149999618530273,18.200000762939453,16.889999389648438,17.079999923706055,0],["2015-10-12",17.68000030517578,17.809999465942383,16.149999618530273,16.170000076293945,0],["2015-10-13",17.079999923706055,17.700000762939453,16.139999389648438,17.670000076293945,0],["2015-10-14",17.670000076293945,18.780000686645508,17.299999237060547,18.030000686645508,0],["2015-10-15",17.6200008392334,17.850000381469727,16.040000915527344,16.049999237060547,0],["2015-10-16",15.640000343322754,16.860000610351562,15.050000190734863,15.050000190734863,0],["2015-10-19",15.680000305175781,16.229999542236328,14.819999694824219,14.979999542236328,0],["2015-10-20",15.170000076293945,16.34000015258789,14.720000267028809,15.75,0],["2015-10-21",14.979999542236328,16.700000762939453,14.40999984741211,16.700000762939453,0],["2015-10-22",15.020000457763672,15.920000076293945,14.449999809265137,14.449999809265137,0],["2015-10-23",13.460000038146973,15.119999885559082,13.239999771118164,14.460000038146973,0],["2015-10-26",14.760000228881836,15.430000305175781,14.680000305175781,15.289999961853027,0],["2015-10-27",15.75,15.989999771118164,14.779999732971191,15.430000305175781,0],["2015-10-28",15.140000343322754,15.729999542236328,12.800000190734863,14.329999923706055,0],["2015-10-29",14.800000190734863,15.460000038146973,14.329999923706055,14.609999656677246,0],["2015-10-30",14.600000381469727,15.390000343322754,14.0,15.069999694824219,0],["2015-11-02",15.40999984741211,15.510000228881836,13.670000076293945,14.149999618530273,0],["2015-11-03",14.329999923706055,14.729999542236328,13.8100004196167,14.539999961853027,0],["2015-11-04",14.039999961853027,15.880000114440918,13.960000038146973,15.510000228881836,0],["2015-11-05",15.390000343322754,16.389999389648438,15.0,15.050000190734863,0],["2015-11-06",14.90999984741211,16.0,14.319999694824219,14.329999923706055,0],["2015-11-09",15.34000015258789,17.09000015258789,15.140000343322754,16.520000457763672,0],["2015-11-10",16.690000534057617,16.959999084472656,15.239999771118164,15.289999961853027,0],["2015-11-11",15.069999694824219,16.149999618530273,15.020000457763672,16.059999465942383,0],["2015-11-12",17.059999465942383,18.5,16.649999618530273,18.3700008392334,0],["2015-11-13",18.68000030517578,20.670000076293945,18.200000762939453,20.079999923706055,0],["2015-11-16",20.510000228881836,20.549999237060547,17.25,18.15999984741211,0],["2015-11-17",17.81999969482422,19.59000015258789,16.860000610351562,18.84000015258789,0],["2015-11-18",19.010000228881836,19.450000762939453,16.799999237060547,16.850000381469727,0],["2015-11-19",16.25,18.260000228881836,16.0,16.989999771118164,0],["2015-11-20",16.1299991607666,16.3799991607666,15.470000267028809,15.470000267028809,0],["2015-11-23",16.149999618530273,16.739999771118164,15.380000114440918,15.619999885559082,0],["2015-11-24",16.530000686645508,17.209999084472656,15.479999542236328,15.930000305175781,0],["2015-11-25",15.550000190734863,15.890000343322754,15.050000190734863,15.1899995803833,0],["2015-11-27",15.3100004196167,16.09000015258789,15.119999885559082,15.119999885559082,0],["2015-11-30",15.550000190734863,16.56999969482422,15.520000457763672,16.1299991607666,0],["2015-12-01",15.609999656677246,16.34000015258789,14.630000114440918,14.670000076293945,0],["2015-12-02",15.039999961853027,16.489999771118164,14.710000038146973,15.90999984741211,0],["2015-12-03",15.869999885559082,19.350000381469727,15.859999656677246,18.110000610351562,0],["2015-12-04",17.43000030517578,17.649999618530273,14.6899995803833,14.8100004196167,0],["2015-12-07",15.649999618530273,17.18000030517578,15.579999923706055,15.84000015258789,0],["2015-12-08",17.690000534057617,18.329999923706055,16.520000457763672,17.600000381469727,0],["2015-12-09",18.049999237060547,20.1299991607666,15.720000267028809,19.610000610351562,0],["2015-12-10",19.25,19.719999313354492,18.1299991607666,19.34000015258789,0],["2015-12-11",21.360000610351562,25.270000457763672,20.8799991607666,24.389999389648438,0],["2015-12-14",24.700000762939453,26.809999465942383,21.469999313354492,22.729999542236328,0],["2015-12-15",20.760000228881836,21.6200008392334,20.020000457763672,20.950000762939453,0],["2015-12-16",19.25,20.239999771118164,17.1200008392334,17.860000610351562,0],["2015-12-17",16.18000030517578,19.049999237060547,16.1299991607666,18.940000534057617,0],["2015-12-18",19.34000015258789,23.299999237060547,18.75,20.700000762939453,0],["2015-12-21",19.639999389648438,20.209999084472656,18.700000762939453,18.700000762939453,0],["2015-12-22",17.610000610351562,18.219999313354492,16.600000381469727,16.600000381469727,0],["2015-12-23",15.859999656677246,16.25,15.329999923706055,15.569999694824219,0],["2015-12-24",15.4399995803833,15.880000114440918,14.449999809265137,15.739999771118164,0],["2015-12-28",17.649999618530273,18.1299991607666,16.8799991607666,16.90999984741211,0],["2015-12-29",15.90999984741211,16.479999542236328,15.630000114440918,16.079999923706055,0],["2015-12-30",16.5,17.420000076293945,16.5,17.290000915527344,0],["2015-12-31",17.969999313354492,20.389999389648438,17.510000228881836,18.209999084472656,0],["2016-01-04",22.479999542236328,23.360000610351562,20.670000076293945,20.700000762939453,0],["2016-01-05",20.75,21.059999465942383,19.25,19.34000015258789,0],["2016-01-06",21.670000076293945,21.860000610351562,19.799999237060547,20.59000015258789,0],["2016-01-07",23.219999313354492,25.860000610351562,22.399999618530273,24.989999771118164,0],["2016-01-08",22.959999084472656,27.079999923706055,22.479999542236328,27.010000228881836,0],["2016-01-11",25.579999923706055,27.389999389648438,23.829999923706055,24.299999237060547,0],["2016-01-12",22.969999313354492,23.93000030517578,21.90999984741211,22.469999313354492,0],["2016-01-13",21.719999313354492,26.110000610351562,21.440000534057617,25.219999313354492,0],["2016-01-14",24.75,26.280000686645508,23.06999969482422,23.950000762939453,0],["2016-01-15",28.959999084472656,30.950000762939453,26.670000076293945,27.020000457763672,0],["2016-01-19",25.399999618530273,27.59000015258789,25.209999084472656,26.049999237060547,0],["2016-01-20",27.780000686645508,32.09000015258789,26.59000015258789,27.59000015258789,0],["2016-01-21",27.790000915527344,28.43000030517578,25.010000228881836,26.690000534057617,0],["2016-01-22",24.209999084472656,24.549999237060547,22.219999313354492,22.34000015258789,0],["2016-01-25",23.299999237060547,24.309999465942383,22.3799991607666,24.149999618530273,0],["2016-01-26",23.75,24.020000457763672,22.329999923706055,22.5,0],["2016-01-27",22.8799991607666,27.219999313354492,20.420000076293945,23.110000610351562,0],["2016-01-28",22.149999618530273,23.809999465942383,21.899999618530273,22.420000076293945,0],["2016-01-29",21.59000015258789,21.739999771118164,19.5,20.200000762939453,0],["2016-02-01",21.31999969482422,23.65999984741211,19.610000610351562,19.979999542236328,0],["2016-02-02",21.34000015258789,22.420000076293945,21.059999465942383,21.979999542236328,0],["2016-02-03",21.489999771118164,27.700000762939453,21.420000076293945,21.649999618530273,0],["2016-02-04",22.290000915527344,23.139999389648438,21.239999771118164,21.84000015258789,0],["2016-02-05",22.09000015258789,24.110000610351562,21.90999984741211,23.3799991607666,0],["2016-02-08",25.889999389648438,27.719999313354492,25.559999465942383,26.0,0],["2016-02-09",28.299999237060547,28.309999465942383,25.989999771118164,26.540000915527344,0],["2016-02-10",25.75,26.600000381469727,24.469999313354492,26.290000915527344,0],["2016-02-11",29.010000228881836,30.899999618530273,26.670000076293945,28.139999389648438,0],["2016-02-12",27.15999984741211,27.56999969482422,24.920000076293945,25.399999618530273,0],["2016-02-16",24.959999084472656,25.520000457763672,23.31999969482422,24.110000610351562,0],["2016-02-17",23.399999618530273,24.15999984741211,21.829999923706055,22.309999465942383,0],["2016-02-18",22.15999984741211,22.530000686645508,21.290000915527344,21.639999389648438,0],["2016-02-19",22.389999389648438,23.440000534057617,20.520000457763672,20.530000686645508,0],["2016-02-22",20.139999389648438,20.350000381469727,19.020000457763672,19.3799991607666,0],["2016-02-23",19.75,21.15999984741211,19.540000915527344,20.979999542236328,0],["2016-02-24",22.280000686645508,22.8700008392334,20.260000228881836,20.719999313354492,0],["2016-02-25",20.540000915527344,21.260000228881836,19.100000381469727,19.110000610351562,0],["2016-02-26",18.889999389648438,20.1299991607666,18.459999084472656,19.809999465942383,0],["2016-02-29",20.489999771118164,20.809999465942383,18.3799991607666,20.549999237060547,0],["2016-03-01",19.84000015258789,20.170000076293945,17.65999984741211,17.700000762939453,0],["2016-03-02",17.979999542236328,18.40999984741211,16.780000686645508,17.09000015258789,0],["2016-03-03",17.25,17.559999465942383,16.31999969482422,16.700000762939453,0],["2016-03-04",16.479999542236328,17.350000381469727,16.049999237060547,16.860000610351562,0],["2016-03-07",17.979999542236328,18.040000915527344,16.8700008392334,17.350000381469727,0],["2016-03-08",18.3799991607666,18.889999389648438,17.81999969482422,18.670000076293945,0],["2016-03-09",18.559999465942383,19.110000610351562,18.309999465942383,18.34000015258789,0],["2016-03-10",18.170000076293945,19.59000015258789,17.059999465942383,18.049999237060547,0],["2016-03-11",17.09000015258789,17.270000457763672,16.280000686645508,16.5,0],["2016-03-14",17.010000228881836,17.670000076293945,16.690000534057617,16.920000076293945,0],["2016-03-15",17.600000381469727,17.850000381469727,16.84000015258789,16.84000015258789,0],["2016-03-16",15.960000038146973,16.329999923706055,14.890000343322754,14.989999771118164,0],["2016-03-17",15.34000015258789,15.380000114440918,13.819999694824219,14.4399995803833,0],["2016-03-18",14.050000190734863,14.359999656677246,13.75,14.020000457763672,0],["2016-03-21",14.569999694824219,14.729999542236328,13.789999961853027,13.789999961853027,0],["2016-03-22",14.569999694824219,14.760000228881836,13.75,14.170000076293945,0],["2016-03-23",14.569999694824219,15.029999732971191,14.329999923706055,14.9399995803833,0],["2016-03-24",16.299999237060547,16.440000534057617,14.710000038146973,14.739999771118164,0],["2016-03-28",15.649999618530273,16.040000915527344,14.890000343322754,15.239999771118164,0],["2016-03-29",15.739999771118164,15.890000343322754,13.789999961853027,13.819999694824219,0],["2016-03-30",13.6899995803833,13.890000343322754,13.0600004196167,13.5600004196167,0],["2016-03-31",13.729999542236328,14.279999732971191,13.489999771118164,13.949999809265137,0],["2016-04-01",15.229999542236328,15.279999732971191,13.0,13.100000381469727,0],["2016-04-04",13.880000114440918,14.239999771118164,13.65999984741211,14.119999885559082,0],["2016-04-05",15.390000343322754,15.720000267028809,14.930000305175781,15.420000076293945,0],["2016-04-06",15.609999656677246,15.979999542236328,14.0,14.09000015258789,0],["2016-04-07",15.140000343322754,16.770000457763672,14.680000305175781,16.15999984741211,0],["2016-04-08",15.34000015258789,15.930000305175781,14.84000015258789,15.359999656677246,0],["2016-04-11",15.34000015258789,16.260000228881836,14.829999923706055,16.260000228881836,0],["2016-04-12",15.979999542236328,16.56999969482422,14.84000015258789,14.850000381469727,0],["2016-04-13",14.489999771118164,14.529999732971191,13.600000381469727,13.84000015258789,0],["2016-04-14",13.899999618530273,14.119999885559082,13.380000114440918,13.720000267028809,0],["2016-04-15",13.770000457763672,14.1899995803833,13.579999923706055,13.619999885559082,0],["2016-04-18",14.869999885559082,14.9399995803833,13.229999542236328,13.350000381469727,0],["2016-04-19",13.180000305175781,13.880000114440918,12.979999542236328,13.239999771118164,0],["2016-04-20",13.390000343322754,13.5,12.5,13.279999732971191,0],["2016-04-21",13.199999809265137,14.140000343322754,13.15999984741211,13.949999809265137,0],["2016-04-22",13.699999809265137,14.1899995803833,13.149999618530273,13.220000267028809,0],["2016-04-25",14.069999694824219,14.760000228881836,13.859999656677246,14.079999923706055,0],["2016-04-26",14.010000228881836,14.430000305175781,13.65999984741211,13.960000038146973,0],["2016-04-27",14.149999618530273,14.949999809265137,13.5,13.770000457763672,0],["2016-04-28",14.529999732971191,15.609999656677246,13.300000190734863,15.220000267028809,0],["2016-04-29",15.210000038146973,17.09000015258789,14.90999984741211,15.699999809265137,0],["2016-05-02",16.329999923706055,16.5,14.479999542236328,14.680000305175781,0],["2016-05-03",14.920000076293945,16.420000076293945,14.90999984741211,15.600000381469727,0],["2016-05-04",15.470000267028809,16.850000381469727,15.390000343322754,16.049999237060547,0],["2016-05-05",15.539999961853027,16.450000762939453,15.220000267028809,15.90999984741211,0],["2016-05-06",16.200000762939453,16.579999923706055,14.710000038146973,14.720000267028809,0],["2016-05-09",15.199999809265137,15.390000343322754,14.170000076293945,14.569999694824219,0],["2016-05-10",13.979999542236328,14.350000381469727,13.550000190734863,13.630000114440918,0],["2016-05-11",13.920000076293945,14.6899995803833,13.289999961853027,14.6899995803833,0],["2016-05-12",14.550000190734863,15.420000076293945,13.949999809265137,14.40999984741211,0],["2016-05-13",15.149999618530273,15.470000267028809,13.970000267028809,15.039999961853027,0],["2016-05-16",15.720000267028809,15.979999542236328,14.279999732971191,14.680000305175781,0],["2016-05-17",14.569999694824219,16.1200008392334,14.479999542236328,15.569999694824219,0],["2016-05-18",15.720000267028809,16.469999313354492,14.859999656677246,15.949999809265137,0],["2016-05-19",16.3700008392334,17.649999618530273,16.280000686645508,16.329999923706055,0],["2016-05-20",16.1299991607666,16.299999237060547,15.109999656677246,15.199999809265137,0],["2016-05-23",16.329999923706055,16.469999313354492,15.399999618530273,15.819999694824219,0],["2016-05-24",16.030000686645508,16.059999465942383,14.359999656677246,14.420000076293945,0],["2016-05-25",14.1899995803833,14.329999923706055,13.640000343322754,13.899999618530273,0],["2016-05-26",13.800000190734863,14.109999656677246,13.430000305175781,13.430000305175781,0],["2016-05-27",13.489999771118164,13.760000228881836,13.039999961853027,13.119999885559082,0],["2016-05-31",13.9399995803833,15.0,13.449999809265137,14.1899995803833,0],["2016-06-01",14.449999809265137,15.25,14.180000305175781,14.199999809265137,0],["2016-06-02",14.420000076293945,14.920000076293945,13.619999885559082,13.630000114440918,0],["2016-06-03",13.779999732971191,14.65999984741211,12.899999618530273,13.470000267028809,0],["2016-06-06",13.84000015258789,14.270000457763672,13.420000076293945,13.649999618530273,0],["2016-06-07",12.770000457763672,14.050000190734863,12.720000267028809,14.050000190734863,0],["2016-06-08",13.84000015258789,14.270000457763672,13.699999809265137,14.079999923706055,0],["2016-06-09",14.010000228881836,14.850000381469727,13.989999771118164,14.640000343322754,0],["2016-06-10",14.890000343322754,17.329999923706055,14.850000381469727,17.030000686645508,0],["2016-06-13",18.239999771118164,21.010000228881836,17.889999389648438,20.969999313354492,0],["2016-06-14",21.280000686645508,22.15999984741211,20.270000457763672,20.5,0],["2016-06-15",20.25,20.450000762939453,18.6299991607666,20.139999389648438,0],["2016-06-16",20.799999237060547,22.889999389648438,19.239999771118164,19.3700008392334,0],["2016-06-17",19.420000076293945,20.030000686645508,18.709999084472656,19.40999984741211,0],["2016-06-20",17.420000076293945,18.549999237060547,16.59000015258789,18.3700008392334,0],["2016-06-21",17.670000076293945,18.959999084472656,16.90999984741211,18.479999542236328,0],["2016-06-22",18.260000228881836,21.219999313354492,17.829999923706055,21.170000076293945,0],["2016-06-23",19.540000915527344,19.790000915527344,17.25,17.25,0],["2016-06-24",26.059999465942383,26.239999771118164,19.479999542236328,25.760000228881836,0],["2016-06-27",24.3799991607666,26.719999313354492,22.93000030517578,23.850000381469727,0],["2016-06-28",21.760000228881836,22.06999969482422,18.75,18.75,0],["2016-06-29",18.1200008392334,18.270000457763672,16.479999542236328,16.639999389648438,0],["2016-06-30",16.90999984741211,16.989999771118164,15.289999961853027,15.630000114440918,0],["2016-07-01",15.59000015258789,15.859999656677246,14.609999656677246,14.770000457763672,0],["2016-07-05",16.049999237060547,16.6200008392334,15.489999771118164,15.579999923706055,0],["2016-07-06",15.869999885559082,17.040000915527344,14.960000038146973,14.960000038146973,0],["2016-07-07",14.800000190734863,15.979999542236328,14.329999923706055,14.760000228881836,0],["2016-07-08",14.640000343322754,14.75,13.1899995803833,13.199999809265137,0],["2016-07-11",13.25,13.670000076293945,13.0,13.539999961853027,0],["2016-07-12",12.930000305175781,13.930000305175781,12.75,13.550000190734863,0],["2016-07-13",13.319999694824219,13.789999961853027,12.920000076293945,13.039999961853027,0],["2016-07-14",12.5,13.369999885559082,12.140000343322754,12.819999694824219,0],["2016-07-15",13.119999885559082,13.220000267028809,12.270000457763672,12.670000076293945,0],["2016-07-18",12.75,13.119999885559082,12.329999923706055,12.4399995803833,0],["2016-07-19",12.529999732971191,12.829999923706055,11.9399995803833,11.970000267028809,0],["2016-07-20",11.9399995803833,11.970000267028809,11.399999618530273,11.770000457763672,0],["2016-07-21",11.800000190734863,13.0600004196167,11.6899995803833,12.739999771118164,0],["2016-07-22",12.800000190734863,12.880000114440918,11.970000267028809,12.020000457763672,0],["2016-07-25",12.640000343322754,13.720000267028809,12.390000343322754,12.869999885559082,0],["2016-07-26",12.880000114440918,13.5,12.800000190734863,13.050000190734863,0],["2016-07-27",12.609999656677246,13.739999771118164,12.5,12.829999923706055,0],["2016-07-28",12.510000228881836,13.520000457763672,12.359999656677246,12.720000267028809,0],["2016-07-29",12.850000381469727,12.899999618530273,11.770000457763672,11.869999885559082,0],["2016-08-01",11.890000343322754,12.979999542236328,11.859999656677246,12.4399995803833,0],["2016-08-02",12.390000343322754,14.239999771118164,12.350000381469727,13.369999885559082,0],["2016-08-03",13.529999732971191,13.90999984741211,12.729999542236328,12.859999656677246,0],["2016-08-04",12.729999542236328,12.979999542236328,11.789999961853027,12.420000076293945,0],["2016-08-05",12.079999923706055,12.260000228881836,11.180000305175781,11.390000343322754,0],["2016-08-08",11.65999984741211,11.779999732971191,11.40999984741211,11.5,0],["2016-08-09",11.399999618530273,11.920000076293945,11.020000457763672,11.65999984741211,0],["2016-08-10",11.550000190734863,12.5,11.369999885559082,12.050000190734863,0],["2016-08-11",11.930000305175781,12.109999656677246,11.380000114440918,11.680000305175781,0],["2016-08-12",11.609999656677246,12.0,11.279999732971191,11.550000190734863,0],["2016-08-15",11.8100004196167,12.170000076293945,11.579999923706055,11.8100004196167,0],["2016-08-16",12.039999961853027,12.779999732971191,11.869999885559082,12.640000343322754,0],["2016-08-17",12.569999694824219,13.710000038146973,12.140000343322754,12.1899995803833,0],["2016-08-18",12.199999809265137,12.529999732971191,11.420000076293945,11.430000305175781,0],["2016-08-19",11.670000076293945,12.279999732971191,11.329999923706055,11.34000015258789,0],["2016-08-22",12.529999732971191,13.020000457763672,11.9399995803833,12.270000457763672,0],["2016-08-23",12.149999618530273,12.4399995803833,11.720000267028809,12.380000114440918,0],["2016-08-24",12.699999809265137,14.010000228881836,12.300000190734863,13.449999809265137,0],["2016-08-25",13.619999885559082,14.09000015258789,13.289999961853027,13.630000114440918,0],["2016-08-26",13.539999961853027,14.930000305175781,12.130000114440918,13.649999618530273,0],["2016-08-29",14.09000015258789,14.430000305175781,12.899999618530273,12.9399995803833,0],["2016-08-30",12.9399995803833,13.600000381469727,12.699999809265137,13.119999885559082,0],["2016-08-31",13.140000343322754,14.34000015258789,12.970000267028809,13.420000076293945,0],["2016-09-01",13.069999694824219,14.609999656677246,12.989999771118164,13.479999542236328,0],["2016-09-02",13.470000267028809,13.899999618530273,11.899999618530273,11.979999542236328,0],["2016-09-06",12.420000076293945,12.930000305175781,11.850000381469727,12.020000457763672,0],["2016-09-07",11.890000343322754,12.449999809265137,11.770000457763672,11.9399995803833,0],["2016-09-08",11.739999771118164,12.600000381469727,11.649999618530273,12.510000228881836,0],["2016-09-09",12.520000457763672,17.540000915527344,12.520000457763672,17.5,0],["2016-09-12",20.1299991607666,20.510000228881836,14.760000228881836,15.15999984741211,0],["2016-09-13",15.979999542236328,18.969999313354492,15.829999923706055,17.850000381469727,0],["2016-09-14",17.6299991607666,18.139999389648438,16.34000015258789,18.139999389648438,0],["2016-09-15",17.969999313354492,18.06999969482422,15.739999771118164,16.299999237060547,0],["2016-09-16",16.40999984741211,17.100000381469727,15.279999732971191,15.369999885559082,0],["2016-09-19",15.140000343322754,15.960000038146973,14.600000381469727,15.529999732971191,0],["2016-09-20",14.979999542236328,16.09000015258789,14.6899995803833,15.920000076293945,0],["2016-09-21",15.069999694824219,15.649999618530273,12.979999542236328,13.300000190734863,0],["2016-09-22",13.390000343322754,13.390000343322754,11.760000228881836,12.020000457763672,0],["2016-09-23",12.0,12.579999923706055,11.930000305175781,12.289999961853027,0],["2016-09-26",13.260000228881836,14.630000114440918,13.260000228881836,14.5,0],["2016-09-27",13.359999656677246,14.760000228881836,12.970000267028809,13.100000381469727,0],["2016-09-28",12.899999618530273,13.569999694824219,12.239999771118164,12.390000343322754,0],["2016-09-29",12.529999732971191,15.6899995803833,12.140000343322754,14.020000457763672,0],["2016-09-30",14.90999984741211,15.199999809265137,12.529999732971191,13.289999961853027,0],["2016-10-03",13.75,14.420000076293945,13.420000076293945,13.569999694824219,0],["2016-10-04",13.399999618530273,14.569999694824219,12.920000076293945,13.630000114440918,0],["2016-10-05",13.5600004196167,13.680000305175781,12.699999809265137,12.989999771118164,0],["2016-10-06",13.109999656677246,13.84000015258789,12.800000190734863,12.84000015258789,0],["2016-10-07",13.520000457763672,14.149999618530273,12.210000038146973,13.479999542236328,0],["2016-10-10",14.1899995803833,14.359999656677246,13.289999961853027,13.380000114440918,0],["2016-10-11",13.710000038146973,16.469999313354492,13.6899995803833,15.359999656677246,0],["2016-10-12",15.529999732971191,16.34000015258789,15.260000228881836,15.90999984741211,0],["2016-10-13",16.8799991607666,17.950000762939453,16.139999389648438,16.690000534057617,0],["2016-10-14",16.489999771118164,16.5,15.25,16.1200008392334,0],["2016-10-17",17.010000228881836,17.110000610351562,16.1299991607666,16.209999084472656,0],["2016-10-18",15.819999694824219,15.850000381469727,15.029999732971191,15.279999732971191,0],["2016-10-19",15.449999809265137,15.680000305175781,13.869999885559082,14.40999984741211,0],["2016-10-20",14.430000305175781,14.720000267028809,13.739999771118164,13.75,0],["2016-10-21",14.039999961853027,14.529999732971191,13.270000457763672,13.34000015258789,0],["2016-10-24",13.1899995803833,13.260000228881836,12.829999923706055,13.020000457763672,0],["2016-10-25",12.90999984741211,13.859999656677246,12.729999542236328,13.460000038146973,0],["2016-10-26",13.65999984741211,14.800000190734863,13.65999984741211,14.239999771118164,0],["2016-10-27",14.369999885559082,15.430000305175781,13.600000381469727,15.359999656677246,0],["2016-10-28",15.670000076293945,17.350000381469727,14.649999618530273,16.190000534057617,0],["2016-10-31",16.309999465942383,17.6299991607666,16.25,17.059999465942383,0],["2016-11-01",16.540000915527344,20.43000030517578,16.510000228881836,18.559999465942383,0],["2016-11-02",19.09000015258789,19.81999969482422,18.559999465942383,19.31999969482422,0],["2016-11-03",19.850000381469727,22.56999969482422,18.84000015258789,22.079999923706055,0],["2016-11-04",21.860000610351562,23.010000228881836,19.200000762939453,22.510000228881836,0],["2016-11-07",19.780000686645508,19.860000610351562,18.389999389648438,18.709999084472656,0],["2016-11-08",18.920000076293945,19.90999984741211,17.700000762939453,18.739999771118164,0],["2016-11-09",20.700000762939453,21.479999542236328,14.329999923706055,14.380000114440918,0],["2016-11-10",14.010000228881836,16.299999237060547,13.260000228881836,14.739999771118164,0],["2016-11-11",14.829999923706055,16.0,14.149999618530273,14.170000076293945,0],["2016-11-14",14.6899995803833,15.5600004196167,14.390000343322754,14.479999542236328,0],["2016-11-15",14.15999984741211,14.649999618530273,13.300000190734863,13.369999885559082,0],["2016-11-16",13.510000228881836,14.489999771118164,13.510000228881836,13.720000267028809,0],["2016-11-17",13.369999885559082,13.550000190734863,12.970000267028809,13.350000381469727,0],["2016-11-18",13.5600004196167,13.739999771118164,12.850000381469727,12.850000381469727,0],["2016-11-21",13.270000457763672,13.4399995803833,12.15999984741211,12.420000076293945,0],["2016-11-22",12.260000228881836,12.829999923706055,12.199999809265137,12.40999984741211,0],["2016-11-23",12.34000015258789,13.010000228881836,12.1899995803833,12.430000305175781,0],["2016-11-25",12.520000457763672,12.739999771118164,12.3100004196167,12.34000015258789,0],["2016-11-28",13.399999618530273,13.5,12.739999771118164,13.149999618530273,0],["2016-11-29",13.069999694824219,13.550000190734863,12.619999885559082,12.899999618530273,0],["2016-11-30",12.600000381469727,13.420000076293945,12.229999542236328,13.329999923706055,0],["2016-12-01",13.399999618530273,14.720000267028809,13.050000190734863,14.069999694824219,0],["2016-12-02",14.15999984741211,14.479999542236328,12.390000343322754,14.119999885559082,0],["2016-12-05",13.75,13.770000457763672,12.140000343322754,12.140000343322754,0],["2016-12-06",12.1899995803833,12.300000190734863,11.539999961853027,11.789999961853027,0],["2016-12-07",11.59000015258789,12.239999771118164,11.329999923706055,12.220000267028809,0],["2016-12-08",12.100000381469727,13.399999618530273,11.300000190734863,12.640000343322754,0],["2016-12-09",12.59000015258789,12.720000267028809,11.670000076293945,11.75,0],["2016-12-12",12.229999542236328,12.779999732971191,12.069999694824219,12.640000343322754,0],["2016-12-13",12.460000038146973,13.420000076293945,12.34000015258789,12.720000267028809,0],["2016-12-14",12.880000114440918,13.390000343322754,12.479999542236328,13.1899995803833,0],["2016-12-15",13.069999694824219,13.239999771118164,12.460000038146973,12.789999961853027,0],["2016-12-16",12.880000114440918,12.949999809265137,12.149999618530273,12.199999809265137,0],["2016-12-19",12.5,12.520000457763672,11.670000076293945,11.710000038146973,0],["2016-12-20",11.649999618530273,11.75,11.380000114440918,11.449999809265137,0],["2016-12-21",11.4399995803833,11.489999771118164,10.930000305175781,11.270000457763672,0],["2016-12-22",11.319999694824219,11.670000076293945,11.140000343322754,11.430000305175781,0],["2016-12-23",11.380000114440918,11.8100004196167,11.350000381469727,11.4399995803833,0],["2016-12-27",12.260000228881836,12.329999923706055,11.84000015258789,11.989999771118164,0],["2016-12-28",11.890000343322754,13.039999961853027,11.850000381469727,12.949999809265137,0],["2016-12-29",13.149999618530273,13.710000038146973,12.949999809265137,13.369999885559082,0],["2016-12-30",13.199999809265137,14.680000305175781,13.050000190734863,14.039999961853027,0],["2017-01-03",14.069999694824219,14.069999694824219,12.850000381469727,12.850000381469727,0],["2017-01-04",12.779999732971191,12.800000190734863,11.630000114440918,11.850000381469727,0],["2017-01-05",11.960000038146973,12.09000015258789,11.399999618530273,11.670000076293945,0],["2017-01-06",11.699999809265137,11.739999771118164,10.979999542236328,11.319999694824219,0],["2017-01-09",11.710000038146973,12.079999923706055,11.460000038146973,11.5600004196167,0],["2017-01-10",11.59000015258789,11.789999961853027,11.3100004196167,11.489999771118164,0],["2017-01-11",11.5600004196167,12.229999542236328,11.210000038146973,11.260000228881836,0],["2017-01-12",11.479999542236328,12.600000381469727,11.319999694824219,11.539999961853027,0],["2017-01-13",11.449999809265137,11.619999885559082,10.9399995803833,11.229999542236328,0],["2017-01-17",12.199999809265137,12.75,11.789999961853027,11.869999885559082,0],["2017-01-18",11.789999961853027,12.8100004196167,11.6899995803833,12.479999542236328,0],["2017-01-19",12.579999923706055,13.279999732971191,12.170000076293945,12.779999732971191,0],["2017-01-20",12.579999923706055,12.59000015258789,11.529999732971191,11.539999961853027,0],["2017-01-23",12.300000190734863,12.619999885559082,11.59000015258789,11.770000457763672,0],["2017-01-24",11.819999694824219,11.890000343322754,11.039999961853027,11.069999694824219,0],["2017-01-25",10.789999961853027,11.050000190734863,10.510000228881836,10.8100004196167,0],["2017-01-26",10.609999656677246,11.010000228881836,10.600000381469727,10.630000114440918,0],["2017-01-27",10.569999694824219,10.819999694824219,10.300000190734863,10.579999923706055,0],["2017-01-30",11.100000381469727,12.899999618530273,11.100000381469727,11.880000114440918,0],["2017-01-31",12.289999961853027,12.989999771118164,11.789999961853027,11.989999771118164,0],["2017-02-01",11.789999961853027,12.050000190734863,9.970000267028809,11.8100004196167,0],["2017-02-02",12.369999885559082,12.470000267028809,11.619999885559082,11.930000305175781,0],["2017-02-03",11.84000015258789,11.84000015258789,10.720000267028809,10.970000267028809,0],["2017-02-06",11.369999885559082,11.84000015258789,11.09000015258789,11.369999885559082,0],["2017-02-07",11.390000343322754,11.670000076293945,11.0600004196167,11.289999961853027,0],["2017-02-08",11.1899995803833,11.819999694824219,11.149999618530273,11.449999809265137,0],["2017-02-09",11.4399995803833,11.529999732971191,10.739999771118164,10.880000114440918,0],["2017-02-10",10.850000381469727,10.949999809265137,10.550000190734863,10.850000381469727,0],["2017-02-13",11.359999656677246,11.399999618530273,11.069999694824219,11.069999694824219,0],["2017-02-14",11.170000076293945,11.34000015258789,10.729999542236328,10.739999771118164,0],["2017-02-15",10.84000015258789,12.010000228881836,10.800000190734863,11.970000267028809,0],["2017-02-16",12.020000457763672,12.859999656677246,11.6899995803833,11.760000228881836,0],["2017-02-17",11.84000015258789,12.260000228881836,11.369999885559082,11.489999771118164,0],["2017-02-21",12.050000190734863,12.09000015258789,11.5,11.569999694824219,0],["2017-02-22",11.479999542236328,12.069999694824219,11.4399995803833,11.739999771118164,0],["2017-02-23",11.65999984741211,12.460000038146973,11.539999961853027,11.710000038146973,0],["2017-02-24",11.8100004196167,12.59000015258789,11.34000015258789,11.470000267028809,0],["2017-02-27",11.779999732971191,12.140000343322754,11.529999732971191,12.09000015258789,0],["2017-02-28",12.1899995803833,12.960000038146973,12.130000114440918,12.920000076293945,0],["2017-03-01",12.3100004196167,12.579999923706055,11.779999732971191,12.539999961853027,0],["2017-03-02",12.430000305175781,12.710000038146973,11.319999694824219,11.8100004196167,0],["2017-03-03",11.960000038146973,11.970000267028809,10.9399995803833,10.960000038146973,0],["2017-03-06",11.59000015258789,11.720000267028809,11.0600004196167,11.239999771118164,0],["2017-03-07",11.270000457763672,11.579999923706055,11.039999961853027,11.449999809265137,0],["2017-03-08",11.489999771118164,11.859999656677246,11.09000015258789,11.859999656677246,0],["2017-03-09",11.75,12.430000305175781,11.619999885559082,12.300000190734863,0],["2017-03-10",11.970000267028809,12.09000015258789,11.460000038146973,11.65999984741211,0],["2017-03-13",12.15999984741211,12.229999542236328,11.289999961853027,11.350000381469727,0],["2017-03-14",11.390000343322754,12.539999961853027,11.279999732971191,12.300000190734863,0],["2017-03-15",12.119999885559082,12.25,10.600000381469727,11.630000114440918,0],["2017-03-16",11.289999961853027,11.550000190734863,11.15999984741211,11.210000038146973,0],["2017-03-17",11.380000114440918,11.380000114440918,10.779999732971191,11.279999732971191,0],["2017-03-20",11.710000038146973,11.720000267028809,11.029999732971191,11.34000015258789,0],["2017-03-21",11.149999618530273,12.850000381469727,10.920000076293945,12.470000267028809,0],["2017-03-22",12.949999809265137,13.15999984741211,11.989999771118164,12.8100004196167,0],["2017-03-23",12.649999618530273,13.170000076293945,12.180000305175781,13.119999885559082,0],["2017-03-24",12.859999656677246,14.15999984741211,12.270000457763672,12.960000038146973,0],["2017-03-27",14.779999732971191,15.109999656677246,12.479999542236328,12.5,0],["2017-03-28",12.4399995803833,12.670000076293945,11.34000015258789,11.529999732971191,0],["2017-03-29",11.539999961853027,11.699999809265137,11.029999732971191,11.420000076293945,0],["2017-03-30",11.369999885559082,11.640000343322754,11.119999885559082,11.539999961853027,0],["2017-03-31",11.609999656677246,12.539999961853027,11.5,12.369999885559082,0],["2017-04-03",12.59000015258789,13.59000015258789,12.270000457763672,12.380000114440918,0],["2017-04-04",12.710000038146973,13.069999694824219,11.699999809265137,11.789999961853027,0],["2017-04-05",11.890000343322754,12.890000343322754,10.899999618530273,12.890000343322754,0],["2017-04-06",13.109999656677246,13.220000267028809,11.699999809265137,12.390000343322754,0],["2017-04-07",13.170000076293945,13.430000305175781,12.229999542236328,12.869999885559082,0],["2017-04-10",13.239999771118164,14.109999656677246,12.9399995803833,14.050000190734863,0],["2017-04-11",14.319999694824219,15.880000114440918,14.170000076293945,15.069999694824219,0],["2017-04-12",15.15999984741211,16.15999984741211,14.84000015258789,15.770000457763672,0],["2017-04-13",15.890000343322754,16.219999313354492,14.970000267028809,15.960000038146973,0],["2017-04-17",16.190000534057617,16.280000686645508,14.600000381469727,14.65999984741211,0],["2017-04-18",14.5,15.5,14.289999961853027,14.420000076293945,0],["2017-04-19",14.0,15.149999618530273,13.460000038146973,14.930000305175781,0],["2017-04-20",14.59000015258789,14.8100004196167,13.829999923706055,14.149999618530273,0],["2017-04-21",13.850000381469727,15.329999923706055,13.850000381469727,14.630000114440918,0],["2017-04-24",11.5600004196167,12.010000228881836,10.819999694824219,10.84000015258789,0],["2017-04-25",10.8100004196167,11.149999618530273,10.220000267028809,10.760000228881836,0],["2017-04-26",10.609999656677246,10.890000343322754,10.390000343322754,10.850000381469727,0],["2017-04-27",10.720000267028809,11.079999923706055,10.329999923706055,10.359999656677246,0],["2017-04-28",10.390000343322754,11.15999984741211,10.289999961853027,10.819999694824219,0],["2017-05-01",10.920000076293945,11.039999961853027,9.899999618530273,10.109999656677246,0],["2017-05-02",10.149999618530273,10.59000015258789,10.039999961853027,10.59000015258789,0],["2017-05-03",10.5600004196167,11.149999618530273,10.399999618530273,10.680000305175781,0],["2017-05-04",10.710000038146973,11.239999771118164,10.270000457763672,10.460000038146973,0],["2017-05-05",10.510000228881836,10.979999542236328,9.989999771118164,10.569999694824219,0],["2017-05-08",10.529999732971191,10.550000190734863,9.670000076293945,9.770000457763672,0],["2017-05-09",9.869999885559082,10.140000343322754,9.5600004196167,9.960000038146973,0],["2017-05-10",9.75,10.239999771118164,9.619999885559082,10.210000038146973,0],["2017-05-11",10.34000015258789,11.229999542236328,10.319999694824219,10.600000381469727,0],["2017-05-12",10.720000267028809,10.869999885559082,10.279999732971191,10.399999618530273,0],["2017-05-15",10.539999961853027,10.880000114440918,10.25,10.420000076293945,0],["2017-05-16",10.460000038146973,10.670000076293945,10.180000305175781,10.649999618530273,0],["2017-05-17",11.890000343322754,15.59000015258789,11.529999732971191,15.59000015258789,0],["2017-05-18",14.0600004196167,16.299999237060547,14.029999732971191,14.65999984741211,0],["2017-05-19",14.229999542236328,14.229999542236328,11.720000267028809,12.039999961853027,0],["2017-05-22",12.289999961853027,12.520000457763672,10.890000343322754,10.930000305175781,0],["2017-05-23",11.0,11.0,10.5600004196167,10.720000267028809,0],["2017-05-24",10.609999656677246,10.899999618530273,9.880000114440918,10.020000457763672,0],["2017-05-25",9.819999694824219,10.289999961853027,9.720000267028809,9.989999771118164,0],["2017-05-26",9.930000305175781,10.479999542236328,9.649999618530273,9.8100004196167,0],["2017-05-30",10.609999656677246,10.84000015258789,10.140000343322754,10.380000114440918,0],["2017-05-31",10.100000381469727,11.300000190734863,9.930000305175781,10.40999984741211,0],["2017-06-01",10.420000076293945,10.539999961853027,9.6899995803833,9.890000343322754,0],["2017-06-02",10.079999923706055,10.300000190734863,9.579999923706055,9.75,0],["2017-06-05",10.079999923706055,10.279999732971191,9.600000381469727,10.069999694824219,0],["2017-06-06",10.1899995803833,10.770000457763672,9.859999656677246,10.449999809265137,0],["2017-06-07",10.479999542236328,10.930000305175781,10.119999885559082,10.390000343322754,0],["2017-06-08",10.270000457763672,10.529999732971191,9.729999542236328,10.15999984741211,0],["2017-06-09",9.930000305175781,12.109999656677246,9.369999885559082,10.699999809265137,0],["2017-06-12",11.1899995803833,12.369999885559082,11.1899995803833,11.460000038146973,0],["2017-06-13",11.119999885559082,11.140000343322754,10.260000228881836,10.420000076293945,0],["2017-06-14",10.329999923706055,11.260000228881836,10.010000228881836,10.640000343322754,0],["2017-06-15",11.0600004196167,12.010000228881836,10.739999771118164,10.899999618530273,0],["2017-06-16",10.630000114440918,11.350000381469727,10.260000228881836,10.380000114440918,0],["2017-06-19",10.569999694824219,10.600000381469727,10.010000228881836,10.369999885559082,0],["2017-06-20",10.279999732971191,11.149999618530273,10.239999771118164,10.859999656677246,0],["2017-06-21",11.029999732971191,11.399999618530273,10.399999618530273,10.75,0],["2017-06-22",10.8100004196167,11.010000228881836,10.239999771118164,10.479999542236328,0],["2017-06-23",10.25,10.6899995803833,9.850000381469727,10.020000457763672,0],["2017-06-26",10.130000114440918,10.4399995803833,9.680000305175781,9.899999618530273,0],["2017-06-27",10.039999961853027,11.3100004196167,9.800000190734863,11.0600004196167,0],["2017-06-28",11.170000076293945,11.489999771118164,9.760000228881836,10.029999732971191,0],["2017-06-29",9.789999961853027,15.15999984741211,9.729999542236328,11.4399995803833,0],["2017-06-30",11.739999771118164,11.850000381469727,10.399999618530273,11.180000305175781,0],["2017-07-03",11.069999694824219,11.449999809265137,10.279999732971191,11.220000267028809,0],["2017-07-05",11.199999809265137,12.029999732971191,10.789999961853027,11.069999694824219,0],["2017-07-06",11.199999809265137,13.050000190734863,11.180000305175781,12.539999961853027,0],["2017-07-07",12.479999542236328,12.569999694824219,10.979999542236328,11.1899995803833,0],["2017-07-10",11.260000228881836,11.729999542236328,10.609999656677246,11.109999656677246,0],["2017-07-11",10.789999961853027,12.140000343322754,10.680000305175781,10.890000343322754,0],["2017-07-12",10.850000381469727,10.850000381469727,10.079999923706055,10.300000190734863,0],["2017-07-13",10.069999694824219,10.399999618530273,9.899999618530273,9.899999618530273,0],["2017-07-14",10.09000015258789,10.140000343322754,9.5,9.510000228881836,0],["2017-07-17",9.770000457763672,10.029999732971191,9.710000038146973,9.819999694824219,0],["2017-07-18",9.859999656677246,10.350000381469727,9.65999984741211,9.890000343322754,0],["2017-07-19",9.6899995803833,9.9399995803833,9.579999923706055,9.789999961853027,0],["2017-07-20",9.65999984741211,10.279999732971191,9.5,9.579999923706055,0],["2017-07-21",9.520000457763672,9.979999542236328,9.300000190734863,9.359999656677246,0],["2017-07-24",9.9399995803833,9.970000267028809,9.260000228881836,9.430000305175781,0],["2017-07-25",9.399999618530273,9.520000457763672,9.039999961853027,9.430000305175781,0],["2017-07-26",9.25,9.65999984741211,8.84000015258789,9.600000381469727,0],["2017-07-27",9.329999923706055,11.5,9.15999984741211,10.109999656677246,0],["2017-07-28",10.619999885559082,11.300000190734863,10.260000228881836,10.289999961853027,0],["2017-07-31",10.529999732971191,10.84000015258789,10.229999542236328,10.260000228881836,0],["2017-08-01",10.1899995803833,10.5600004196167,9.949999809265137,10.09000015258789,0],["2017-08-02",10.079999923706055,10.8100004196167,9.800000190734863,10.279999732971191,0],["2017-08-03",10.470000267028809,10.600000381469727,9.899999618530273,10.4399995803833,0],["2017-08-04",10.479999542236328,10.5,9.680000305175781,10.029999732971191,0],["2017-08-07",10.1899995803833,10.319999694824219,9.760000228881836,9.930000305175781,0],["2017-08-08",10.039999961853027,11.520000457763672,9.520000457763672,10.960000038146973,0],["2017-08-09",11.489999771118164,12.630000114440918,11.109999656677246,11.109999656677246,0],["2017-08-10",11.569999694824219,16.170000076293945,11.5600004196167,16.040000915527344,0],["2017-08-11",16.170000076293945,17.280000686645508,14.5,15.510000228881836,0],["2017-08-14",14.050000190734863,14.050000190734863,12.0600004196167,12.329999923706055,0],["2017-08-15",11.779999732971191,12.369999885559082,11.449999809265137,12.039999961853027,0],["2017-08-16",11.59000015258789,12.539999961853027,11.25,11.739999771118164,0],["2017-08-17",11.8100004196167,15.770000457763672,11.539999961853027,15.550000190734863,0],["2017-08-18",15.380000114440918,16.040000915527344,13.319999694824219,14.260000228881836,0],["2017-08-21",14.59000015258789,14.739999771118164,13.069999694824219,13.1899995803833,0],["2017-08-22",12.600000381469727,12.9399995803833,11.350000381469727,11.350000381469727,0],["2017-08-23",11.510000228881836,12.59000015258789,11.390000343322754,12.25,0],["2017-08-24",12.0600004196167,12.829999923706055,11.550000190734863,12.229999542236328,0],["2017-08-25",12.199999809265137,12.449999809265137,11.100000381469727,11.279999732971191,0],["2017-08-28",12.09000015258789,12.109999656677246,11.229999542236328,11.319999694824219,0],["2017-08-29",13.329999923706055,14.34000015258789,11.479999542236328,11.699999809265137,0],["2017-08-30",11.399999618530273,11.979999542236328,10.960000038146973,11.220000267028809,0],["2017-08-31",11.069999694824219,11.220000267028809,10.34000015258789,10.59000015258789,0],["2017-09-01",10.329999923706055,10.460000038146973,10.020000457763672,10.130000114440918,0],["2017-09-05",11.75,14.0600004196167,11.40999984741211,12.229999542236328,0],["2017-09-06",12.270000457763672,12.59000015258789,11.350000381469727,11.630000114440918,0],["2017-09-07",11.930000305175781,12.069999694824219,11.319999694824219,11.550000190734863,0],["2017-09-08",11.869999885559082,12.600000381469727,11.84000015258789,12.119999885559082,0],["2017-09-11",11.380000114440918,11.390000343322754,10.510000228881836,10.729999542236328,0],["2017-09-12",10.65999984741211,10.949999809265137,10.289999961853027,10.579999923706055,0],["2017-09-13",10.720000267028809,10.859999656677246,10.329999923706055,10.5,0],["2017-09-14",10.569999694824219,11.039999961853027,10.279999732971191,10.4399995803833,0],["2017-09-15",10.510000228881836,10.739999771118164,10.0,10.170000076293945,0],["2017-09-18",10.180000305175781,10.420000076293945,9.880000114440918,10.149999618530273,0],["2017-09-19",10.15999984741211,10.300000190734863,9.850000381469727,10.180000305175781,0],["2017-09-20",10.039999961853027,10.670000076293945,9.670000076293945,9.779999732971191,0],["2017-09-21",9.739999771118164,10.210000038146973,9.539999961853027,9.670000076293945,0],["2017-09-22",9.899999618530273,10.199999809265137,9.5,9.59000015258789,0],["2017-09-25",10.079999923706055,11.210000038146973,9.789999961853027,10.210000038146973,0],["2017-09-26",10.420000076293945,10.680000305175781,9.9399995803833,10.170000076293945,0],["2017-09-27",9.899999618530273,10.420000076293945,9.630000114440918,9.869999885559082,0],["2017-09-28",9.739999771118164,10.130000114440918,9.550000190734863,9.550000190734863,0],["2017-09-29",9.59000015258789,9.829999923706055,9.359999656677246,9.510000228881836,0],["2017-10-02",9.59000015258789,10.039999961853027,9.369999885559082,9.449999809265137,0],["2017-10-03",9.300000190734863,9.75,9.300000190734863,9.510000228881836,0],["2017-10-04",9.529999732971191,9.880000114440918,9.529999732971191,9.630000114440918,0],["2017-10-05",9.479999542236328,9.619999885559082,9.130000114440918,9.1899995803833,0],["2017-10-06",9.229999542236328,10.270000457763672,9.109999656677246,9.649999618530273,0],["2017-10-09",9.920000076293945,10.529999732971191,9.880000114440918,10.329999923706055,0],["2017-10-10",10.149999618530273,10.65999984741211,9.9399995803833,10.079999923706055,0],["2017-10-11",9.949999809265137,10.380000114440918,9.720000267028809,9.850000381469727,0],["2017-10-12",9.9399995803833,10.329999923706055,9.649999618530273,9.90999984741211,0],["2017-10-13",9.949999809265137,9.979999542236328,9.4399995803833,9.609999656677246,0],["2017-10-16",9.949999809265137,10.020000457763672,9.75,9.90999984741211,0],["2017-10-17",9.850000381469727,10.460000038146973,9.779999732971191,10.3100004196167,0],["2017-10-18",10.34000015258789,10.40999984741211,9.869999885559082,10.069999694824219,0],["2017-10-19",10.220000267028809,11.770000457763672,9.989999771118164,10.050000190734863,0],["2017-10-20",9.920000076293945,10.039999961853027,9.289999961853027,9.970000267028809,0],["2017-10-23",10.25,11.079999923706055,9.9399995803833,11.069999694824219,0],["2017-10-24",10.890000343322754,11.15999984741211,10.390000343322754,11.15999984741211,0],["2017-10-25",11.34000015258789,13.199999809265137,10.989999771118164,11.229999542236328,0],["2017-10-26",11.170000076293945,11.8100004196167,10.600000381469727,11.300000190734863,0],["2017-10-27",11.119999885559082,11.119999885559082,9.739999771118164,9.800000190734863,0],["2017-10-30",10.279999732971191,10.890000343322754,10.100000381469727,10.5,0],["2017-10-31",10.34000015258789,10.369999885559082,9.899999618530273,10.180000305175781,0],["2017-11-01",9.789999961853027,10.489999771118164,9.739999771118164,10.199999809265137,0],["2017-11-02",10.4399995803833,10.890000343322754,9.670000076293945,9.930000305175781,0],["2017-11-03",9.829999923706055,9.90999984741211,8.989999771118164,9.140000343322754,0],["2017-11-06",9.630000114440918,9.739999771118164,9.380000114440918,9.399999618530273,0],["2017-11-07",9.3100004196167,10.3100004196167,9.289999961853027,9.890000343322754,0],["2017-11-08",9.789999961853027,10.270000457763672,9.5,9.779999732971191,0],["2017-11-09",9.9399995803833,12.1899995803833,9.789999961853027,10.5,0],["2017-11-10",10.779999732971191,11.579999923706055,10.5,11.289999961853027,0],["2017-11-13",11.430000305175781,12.180000305175781,11.0,11.5,0],["2017-11-14",11.529999732971191,12.609999656677246,11.449999809265137,11.59000015258789,0],["2017-11-15",12.520000457763672,14.510000228881836,12.329999923706055,13.130000114440918,0],["2017-11-16",12.470000267028809,12.520000457763672,11.380000114440918,11.760000228881836,0],["2017-11-17",11.75,12.010000228881836,11.15999984741211,11.430000305175781,0],["2017-11-20",11.960000038146973,12.079999923706055,10.4399995803833,10.649999618530273,0],["2017-11-21",10.739999771118164,10.779999732971191,9.670000076293945,9.729999542236328,0],["2017-11-22",9.600000381469727,9.880000114440918,9.319999694824219,9.880000114440918,0],["2017-11-24",9.819999694824219,9.960000038146973,8.5600004196167,9.670000076293945,0],["2017-11-27",10.069999694824219,10.260000228881836,9.789999961853027,9.869999885559082,0],["2017-11-28",9.720000267028809,10.3100004196167,9.529999732971191,10.029999732971191,0],["2017-11-29",9.90999984741211,10.930000305175781,9.8100004196167,10.699999809265137,0],["2017-11-30",10.489999771118164,12.050000190734863,10.25,11.279999732971191,0],["2017-12-01",11.1899995803833,14.579999923706055,10.539999961853027,11.430000305175781,0],["2017-12-04",11.050000190734863,11.859999656677246,10.260000228881836,11.680000305175781,0],["2017-12-05",11.380000114440918,11.670000076293945,10.649999618530273,11.329999923706055,0],["2017-12-06",11.630000114440918,11.680000305175781,10.859999656677246,11.020000457763672,0],["2017-12-07",10.899999618530273,11.319999694824219,10.119999885559082,10.15999984741211,0],["2017-12-08",10.0,10.0600004196167,9.430000305175781,9.579999923706055,0],["2017-12-11",9.739999771118164,10.079999923706055,9.279999732971191,9.34000015258789,0],["2017-12-12",9.359999656677246,9.920000076293945,9.210000038146973,9.920000076293945,0],["2017-12-13",9.779999732971191,10.210000038146973,9.649999618530273,10.180000305175781,0],["2017-12-14",9.979999542236328,10.539999961853027,9.779999732971191,10.489999771118164,0],["2017-12-15",10.119999885559082,10.199999809265137,9.220000267028809,9.420000076293945,0],["2017-12-18",9.460000038146973,9.890000343322754,9.239999771118164,9.529999732971191,0],["2017-12-19",9.399999618530273,10.149999618530273,9.180000305175781,10.029999732971191,0],["2017-12-20",9.6899995803833,9.850000381469727,8.899999618530273,9.720000267028809,0],["2017-12-21",9.59000015258789,9.859999656677246,9.199999809265137,9.619999885559082,0],["2017-12-22",9.369999885559082,10.180000305175781,9.350000381469727,9.899999618530273,0],["2017-12-26",10.1899995803833,10.460000038146973,10.130000114440918,10.25,0],["2017-12-27",10.039999961853027,10.789999961853027,9.710000038146973,10.470000267028809,0],["2017-12-28",10.289999961853027,10.4399995803833,10.069999694824219,10.180000305175781,0],["2017-12-29",10.029999732971191,11.0600004196167,9.949999809265137,11.039999961853027,0],["2018-01-02",10.949999809265137,11.069999694824219,9.520000457763672,9.770000457763672,0],["2018-01-03",9.5600004196167,9.649999618530273,8.9399995803833,9.149999618530273,0],["2018-01-04",9.010000228881836,9.3100004196167,8.920000076293945,9.220000267028809,0],["2018-01-05",9.100000381469727,9.539999961853027,9.0,9.220000267028809,0],["2018-01-08",9.609999656677246,9.890000343322754,9.319999694824219,9.520000457763672,0],["2018-01-09",9.40999984741211,10.09000015258789,9.369999885559082,10.079999923706055,0],["2018-01-10",10.109999656677246,10.850000381469727,9.819999694824219,9.819999694824219,0],["2018-01-11",9.6899995803833,10.020000457763672,9.619999885559082,9.880000114440918,0],["2018-01-12",9.739999771118164,10.3100004196167,9.539999961853027,10.15999984741211,0],["2018-01-16",10.420000076293945,12.40999984741211,10.399999618530273,11.65999984741211,0],["2018-01-17",11.350000381469727,12.8100004196167,11.180000305175781,11.90999984741211,0],["2018-01-18",12.010000228881836,12.399999618530273,11.619999885559082,12.220000267028809,0],["2018-01-19",12.300000190734863,12.329999923706055,11.180000305175781,11.270000457763672,0],["2018-01-22",11.59000015258789,11.619999885559082,10.84000015258789,11.029999732971191,0],["2018-01-23",10.770000457763672,11.569999694824219,10.760000228881836,11.100000381469727,0],["2018-01-24",11.0,12.1899995803833,10.890000343322754,11.470000267028809,0],["2018-01-25",11.270000457763672,12.010000228881836,11.199999809265137,11.579999923706055,0],["2018-01-26",11.399999618530273,11.600000381469727,11.079999923706055,11.079999923706055,0],["2018-01-29",11.710000038146973,13.84000015258789,11.680000305175781,13.84000015258789,0],["2018-01-30",13.930000305175781,15.420000076293945,13.880000114440918,14.789999961853027,0],["2018-01-31",14.229999542236328,14.4399995803833,13.40999984741211,13.539999961853027,0],["2018-02-01",13.050000190734863,14.300000190734863,12.5,13.470000267028809,0],["2018-02-02",13.640000343322754,17.860000610351562,13.640000343322754,17.309999465942383,0],["2018-02-05",18.440000534057617,38.79999923706055,16.799999237060547,37.31999969482422,0],["2018-02-06",37.31999969482422,50.29999923706055,22.420000076293945,29.979999542236328,0],["2018-02-07",31.3799991607666,31.639999389648438,21.170000076293945,27.729999542236328,0],["2018-02-08",27.290000915527344,36.16999816894531,24.40999984741211,33.459999084472656,0],["2018-02-09",32.18000030517578,41.060001373291016,27.729999542236328,29.059999465942383,0],["2018-02-12",27.25,29.700000762939453,24.420000076293945,25.610000610351562,0],["2018-02-13",26.940000534057617,27.81999969482422,24.469999313354492,24.969999313354492,0],["2018-02-14",23.479999542236328,25.719999313354492,18.989999771118164,19.260000228881836,0],["2018-02-15",18.389999389648438,20.65999984741211,17.600000381469727,19.1299991607666,0],["2018-02-16",18.739999771118164,20.989999771118164,17.440000534057617,19.459999084472656,0],["2018-02-20",20.530000686645508,21.610000610351562,19.75,20.600000381469727,0],["2018-02-21",20.760000228881836,21.040000915527344,16.969999313354492,20.020000457763672,0],["2018-02-22",20.56999969482422,20.610000610351562,18.06999969482422,18.719999313354492,0],["2018-02-23",17.959999084472656,18.799999237060547,16.469999313354492,16.489999771118164,0],["2018-02-26",16.530000686645508,16.940000534057617,15.800000190734863,15.800000190734863,0],["2018-02-27",15.829999923706055,18.979999542236328,15.289999961853027,18.59000015258789,0],["2018-02-28",18.079999923706055,20.440000534057617,15.649999618530273,19.850000381469727,0],["2018-03-01",19.959999084472656,25.299999237060547,19.56999969482422,22.469999313354492,0],["2018-03-02",22.469999313354492,26.219999313354492,19.360000610351562,19.59000015258789,0],["2018-03-05",21.549999237060547,21.56999969482422,17.940000534057617,18.729999542236328,0],["2018-03-06",18.25,19.639999389648438,17.68000030517578,18.360000610351562,0],["2018-03-07",20.110000610351562,20.489999771118164,17.520000457763672,17.760000228881836,0],["2018-03-08",17.559999465942383,17.68000030517578,14.90999984741211,16.540000915527344,0],["2018-03-09",16.40999984741211,16.75,13.3100004196167,14.640000343322754,0],["2018-03-12",15.279999732971191,16.350000381469727,15.180000305175781,15.779999732971191,0],["2018-03-13",15.699999809265137,16.979999542236328,15.029999732971191,16.350000381469727,0],["2018-03-14",16.59000015258789,17.59000015258789,14.9399995803833,17.229999542236328,0],["2018-03-15",16.989999771118164,17.40999984741211,15.960000038146973,16.59000015258789,0],["2018-03-16",16.600000381469727,16.719999313354492,15.229999542236328,15.800000190734863,0],["2018-03-19",16.6299991607666,21.8700008392334,16.559999465942383,19.020000457763672,0],["2018-03-20",18.3799991607666,19.309999465942383,18.09000015258789,18.200000762939453,0],["2018-03-21",17.760000228881836,18.3700008392334,16.260000228881836,17.860000610351562,0],["2018-03-22",18.1299991607666,23.809999465942383,18.1200008392334,23.34000015258789,0],["2018-03-23",24.020000457763672,26.010000228881836,21.6299991607666,24.8700008392334,0],["2018-03-26",23.40999984741211,24.540000915527344,20.709999084472656,21.030000686645508,0],["2018-03-27",20.329999923706055,24.059999465942383,19.84000015258789,22.5,0],["2018-03-28",22.520000457763672,24.940000534057617,21.709999084472656,22.8700008392334,0],["2018-03-29",22.8700008392334,23.049999237060547,19.600000381469727,19.969999313354492,0],["2018-04-02",21.06999969482422,25.719999313354492,20.440000534057617,23.6200008392334,0],["2018-04-03",23.030000686645508,23.3799991607666,20.920000076293945,21.100000381469727,0],["2018-04-04",21.68000030517578,24.510000228881836,19.860000610351562,20.059999465942383,0],["2018-04-05",19.760000228881836,20.209999084472656,18.56999969482422,18.940000534057617,0],["2018-04-06",20.329999923706055,23.1200008392334,18.600000381469727,21.489999771118164,0],["2018-04-09",21.270000457763672,22.020000457763672,20.34000015258789,21.770000457763672,0],["2018-04-10",20.510000228881836,21.68000030517578,20.239999771118164,20.469999313354492,0],["2018-04-11",20.950000762939453,21.65999984741211,19.639999389648438,20.239999771118164,0],["2018-04-12",19.829999923706055,19.920000076293945,18.15999984741211,18.489999771118164,0],["2018-04-13",18.270000457763672,18.450000762939453,17.260000228881836,17.40999984741211,0],["2018-04-16",17.59000015258789,17.65999984741211,16.3799991607666,16.559999465942383,0],["2018-04-17",16.15999984741211,16.270000457763672,14.569999694824219,15.25,0],["2018-04-18",15.300000190734863,16.899999618530273,14.949999809265137,15.600000381469727,0],["2018-04-19",15.550000190734863,16.920000076293945,15.15999984741211,15.960000038146973,0],["2018-04-20",16.15999984741211,17.5,15.1899995803833,16.8799991607666,0],["2018-04-23",17.290000915527344,17.559999465942383,15.789999961853027,16.34000015258789,0],["2018-04-24",16.15999984741211,19.65999984741211,15.369999885559082,18.020000457763672,0],["2018-04-25",18.139999389648438,19.84000015258789,17.75,17.84000015258789,0],["2018-04-26",18.06999969482422,18.1200008392334,16.239999771118164,16.239999771118164,0],["2018-04-27",16.219999313354492,16.770000457763672,15.25,15.40999984741211,0],["2018-04-30",15.3100004196167,16.350000381469727,15.130000114440918,15.930000305175781,0],["2018-05-01",16.0,16.81999969482422,15.420000076293945,15.489999771118164,0],["2018-05-02",15.479999542236328,15.970000267028809,14.75,15.970000267028809,0],["2018-05-03",15.779999732971191,18.65999984741211,15.430000305175781,15.899999618530273,0],["2018-05-04",15.9399995803833,16.920000076293945,10.90999984741211,14.770000457763672,0],["2018-05-07",15.050000190734863,15.270000457763672,14.510000228881836,14.75,0],["2018-05-08",14.529999732971191,15.5600004196167,14.520000457763672,14.710000038146973,0],["2018-05-09",14.539999961853027,14.630000114440918,13.380000114440918,13.420000076293945,0],["2018-05-10",13.359999656677246,13.630000114440918,12.920000076293945,13.229999542236328,0],["2018-05-11",13.220000267028809,13.4399995803833,12.649999618530273,12.649999618530273,0],["2018-05-14",13.09000015258789,13.279999732971191,12.8100004196167,12.930000305175781,0],["2018-05-15",13.130000114440918,15.010000228881836,12.5,14.630000114440918,0],["2018-05-16",14.380000114440918,14.90999984741211,13.210000038146973,13.420000076293945,0],["2018-05-17",13.539999961853027,13.859999656677246,12.649999618530273,13.430000305175781,0],["2018-05-18",13.180000305175781,13.869999885559082,13.0600004196167,13.420000076293945,0],["2018-05-21",12.989999771118164,13.59000015258789,12.779999732971191,13.079999923706055,0],["2018-05-22",13.029999732971191,13.420000076293945,12.770000457763672,13.220000267028809,0],["2018-05-23",13.5,14.600000381469727,12.489999771118164,12.579999923706055,0],["2018-05-24",12.729999542236328,14.239999771118164,12.529999732971191,12.529999732971191,0],["2018-05-25",12.4399995803833,13.520000457763672,12.289999961853027,13.220000267028809,0],["2018-05-29",14.390000343322754,18.780000686645508,14.390000343322754,17.020000457763672,0],["2018-05-30",16.600000381469727,16.639999389648438,14.649999618530273,14.9399995803833,0],["2018-05-31",14.930000305175781,16.290000915527344,14.199999809265137,15.430000305175781,0],["2018-06-01",14.920000076293945,14.930000305175781,13.369999885559082,13.460000038146973,0],["2018-06-04",13.90999984741211,13.90999984741211,12.6899995803833,12.739999771118164,0],["2018-06-05",12.90999984741211,13.34000015258789,12.300000190734863,12.399999618530273,0],["2018-06-06",12.100000381469727,12.5600004196167,11.619999885559082,11.640000343322754,0],["2018-06-07",11.65999984741211,13.279999732971191,11.220000267028809,12.130000114440918,0],["2018-06-08",12.539999961853027,13.3100004196167,12.09000015258789,12.180000305175781,0],["2018-06-11",12.520000457763672,12.6899995803833,12.140000343322754,12.350000381469727,0],["2018-06-12",12.289999961853027,12.600000381469727,11.880000114440918,12.34000015258789,0],["2018-06-13",12.130000114440918,12.949999809265137,11.979999542236328,12.9399995803833,0],["2018-06-14",12.979999542236328,13.069999694824219,11.880000114440918,12.119999885559082,0],["2018-06-15",12.1899995803833,13.15999984741211,11.930000305175781,11.979999542236328,0],["2018-06-18",12.789999961853027,13.739999771118164,12.279999732971191,12.3100004196167,0],["2018-06-19",14.609999656677246,14.680000305175781,13.210000038146973,13.350000381469727,0],["2018-06-20",12.899999618530273,13.020000457763672,12.25,12.789999961853027,0],["2018-06-21",12.539999961853027,15.180000305175781,12.180000305175781,14.640000343322754,0],["2018-06-22",14.600000381469727,14.600000381469727,13.109999656677246,13.770000457763672,0],["2018-06-25",15.069999694824219,19.610000610351562,14.5600004196167,17.329999923706055,0],["2018-06-26",16.709999084472656,17.540000915527344,15.100000381469727,15.920000076293945,0],["2018-06-27",16.520000457763672,18.190000534057617,14.760000228881836,17.90999984741211,0],["2018-06-28",17.540000915527344,18.989999771118164,16.399999618530273,16.850000381469727,0],["2018-06-29",15.729999542236328,16.510000228881836,14.65999984741211,16.09000015258789,0],["2018-07-02",17.700000762939453,18.079999923706055,15.539999961853027,15.600000381469727,0],["2018-07-03",15.369999885559082,16.450000762939453,14.680000305175781,16.139999389648438,0],["2018-07-05",15.619999885559082,16.219999313354492,14.470000267028809,14.970000267028809,0],["2018-07-06",14.989999771118164,15.449999809265137,13.34000015258789,13.369999885559082,0],["2018-07-09",13.020000457763672,13.220000267028809,12.600000381469727,12.6899995803833,0],["2018-07-10",12.520000457763672,13.210000038146973,11.930000305175781,12.640000343322754,0],["2018-07-11",14.050000190734863,14.149999618530273,13.09000015258789,13.630000114440918,0],["2018-07-12",13.069999694824219,13.329999923706055,12.420000076293945,12.579999923706055,0],["2018-07-13",12.390000343322754,12.970000267028809,11.619999885559082,12.180000305175781,0],["2018-07-16",12.770000457763672,12.970000267028809,12.460000038146973,12.829999923706055,0],["2018-07-17",12.90999984741211,13.180000305175781,11.850000381469727,12.0600004196167,0],["2018-07-18",11.869999885559082,12.470000267028809,11.4399995803833,12.100000381469727,0],["2018-07-19",12.199999809265137,13.09000015258789,11.789999961853027,12.869999885559082,0],["2018-07-20",13.0,13.579999923706055,12.489999771118164,12.859999656677246,0],["2018-07-23",13.470000267028809,13.550000190734863,12.579999923706055,12.619999885559082,0],["2018-07-24",12.609999656677246,13.210000038146973,11.65999984741211,12.40999984741211,0],["2018-07-25",12.369999885559082,12.819999694824219,11.800000190734863,12.289999961853027,0],["2018-07-26",12.449999809265137,12.529999732971191,11.779999732971191,12.140000343322754,0],["2018-07-27",12.170000076293945,14.260000228881836,11.600000381469727,13.029999732971191,0],["2018-07-30",13.630000114440918,14.460000038146973,12.979999542236328,14.260000228881836,0],["2018-07-31",13.979999542236328,14.119999885559082,12.8100004196167,12.829999923706055,0],["2018-08-01",13.09000015258789,13.630000114440918,12.449999809265137,13.149999618530273,0],["2018-08-02",13.569999694824219,14.529999732971191,12.170000076293945,12.1899995803833,0],["2018-08-03",12.430000305175781,12.460000038146973,11.069999694824219,11.640000343322754,0],["2018-08-06",11.90999984741211,12.149999618530273,11.170000076293945,11.270000457763672,0],["2018-08-07",11.119999885559082,11.239999771118164,10.520000457763672,10.930000305175781,0],["2018-08-08",10.930000305175781,11.180000305175781,10.520000457763672,10.850000381469727,0],["2018-08-09",10.9399995803833,11.3100004196167,10.170000076293945,11.270000457763672,0],["2018-08-10",12.34000015258789,13.819999694824219,12.300000190734863,13.15999984741211,0],["2018-08-13",14.5,15.020000457763672,12.949999809265137,14.779999732971191,0],["2018-08-14",13.930000305175781,14.220000267028809,13.109999656677246,13.3100004196167,0],["2018-08-15",13.520000457763672,16.860000610351562,13.4399995803833,14.640000343322754,0],["2018-08-16",14.180000305175781,14.359999656677246,12.819999694824219,13.449999809265137,0],["2018-08-17",13.180000305175781,13.960000038146973,12.399999618530273,12.640000343322754,0],["2018-08-20",12.569999694824219,12.789999961853027,12.260000228881836,12.489999771118164,0],["2018-08-21",12.470000267028809,12.890000343322754,12.09000015258789,12.859999656677246,0],["2018-08-22",13.09000015258789,13.289999961853027,11.970000267028809,12.25,0],["2018-08-23",12.029999732971191,12.680000305175781,11.649999618530273,12.40999984741211,0],["2018-08-24",12.130000114440918,12.170000076293945,11.829999923706055,11.989999771118164,0],["2018-08-27",12.369999885559082,12.479999542236328,12.020000457763672,12.15999984741211,0],["2018-08-28",12.010000228881836,12.5,11.869999885559082,12.5,0],["2018-08-29",12.34000015258789,12.550000190734863,12.09000015258789,12.25,0],["2018-08-30",12.25,13.949999809265137,12.239999771118164,13.529999732971191,0],["2018-08-31",13.539999961853027,14.029999732971191,12.819999694824219,12.859999656677246,0],["2018-09-04",13.130000114440918,14.350000381469727,13.119999885559082,13.15999984741211,0],["2018-09-05",13.6899995803833,14.300000190734863,13.229999542236328,13.90999984741211,0],["2018-09-06",14.210000038146973,15.40999984741211,13.720000267028809,14.649999618530273,0],["2018-09-07",14.720000267028809,15.630000114440918,14.3100004196167,14.880000114440918,0],["2018-09-10",15.09000015258789,15.199999809265137,13.930000305175781,14.15999984741211,0],["2018-09-11",13.960000038146973,14.920000076293945,13.210000038146973,13.220000267028809,0],["2018-09-12",13.069999694824219,13.859999656677246,12.90999984741211,13.140000343322754,0],["2018-09-13",12.90999984741211,12.90999984741211,12.300000190734863,12.369999885559082,0],["2018-09-14",12.130000114440918,13.149999618530273,11.930000305175781,12.069999694824219,0],["2018-09-17",12.720000267028809,13.75,12.319999694824219,13.680000305175781,0],["2018-09-18",13.479999542236328,13.479999542236328,12.5600004196167,12.789999961853027,0],["2018-09-19",12.609999656677246,12.770000457763672,11.65999984741211,11.75,0],["2018-09-20",11.819999694824219,11.960000038146973,11.3100004196167,11.800000190734863,0],["2018-09-21",11.760000228881836,12.029999732971191,11.100000381469727,11.680000305175781,0],["2018-09-24",12.460000038146973,12.920000076293945,12.180000305175781,12.199999809265137,0],["2018-09-25",12.279999732971191,12.600000381469727,11.800000190734863,12.420000076293945,0],["2018-09-26",12.210000038146973,13.130000114440918,11.550000190734863,12.890000343322754,0],["2018-09-27",12.770000457763672,13.0,11.9399995803833,12.40999984741211,0],["2018-09-28",12.59000015258789,13.220000267028809,12.09000015258789,12.119999885559082,0],["2018-10-01",11.989999771118164,12.399999618530273,11.569999694824219,12.0,0],["2018-10-02",12.470000267028809,12.6899995803833,11.609999656677246,12.050000190734863,0],["2018-10-03",11.65999984741211,12.140000343322754,11.34000015258789,11.609999656677246,0],["2018-10-04",12.84000015258789,15.84000015258789,12.420000076293945,14.220000267028809,0],["2018-10-05",14.289999961853027,17.360000610351562,11.720000267028809,14.819999694824219,0],["2018-10-08",16.049999237060547,18.3799991607666,15.6899995803833,15.6899995803833,0],["2018-10-09",16.1200008392334,17.489999771118164,15.270000457763672,15.949999809265137,0],["2018-10-10",16.030000686645508,22.959999084472656,15.829999923706055,22.959999084472656,0],["2018-10-11",23.06999969482422,28.84000015258789,20.649999618530273,24.979999542236328,0],["2018-10-12",21.6299991607666,26.799999237060547,20.8799991607666,21.309999465942383,0],["2018-10-15",21.969999313354492,22.889999389648438,19.469999313354492,21.299999237060547,0],["2018-10-16",20.280000686645508,20.559999465942383,17.549999237060547,17.6200008392334,0],["2018-10-17",17.059999465942383,19.549999237060547,17.059999465942383,17.399999618530273,0],["2018-10-18",18.020000457763672,21.56999969482422,17.510000228881836,20.059999465942383,0],["2018-10-19",19.239999771118164,21.079999923706055,18.389999389648438,19.889999389648438,0],["2018-10-22",19.3799991607666,20.889999389648438,18.81999969482422,19.639999389648438,0],["2018-10-23",22.18000030517578,24.65999984741211,20.18000030517578,20.709999084472656,0],["2018-10-24",21.600000381469727,26.3799991607666,20.399999618530273,25.229999542236328,0],["2018-10-25",24.780000686645508,24.780000686645508,22.059999465942383,24.219999313354492,0],["2018-10-26",24.510000228881836,27.520000457763672,23.329999923706055,24.15999984741211,0],["2018-10-29",24.479999542236328,27.860000610351562,22.010000228881836,24.700000762939453,0],["2018-10-30",23.940000534057617,25.549999237060547,23.110000610351562,23.350000381469727,0],["2018-10-31",22.719999313354492,22.799999237060547,20.389999389648438,21.229999542236328,0],["2018-11-01",20.959999084472656,21.209999084472656,19.030000686645508,19.34000015258789,0],["2018-11-02",18.520000457763672,21.610000610351562,18.049999237060547,19.510000228881836,0],["2018-11-05",20.579999923706055,20.8700008392334,19.639999389648438,19.959999084472656,0],["2018-11-06",19.84000015258789,20.600000381469727,19.690000534057617,19.90999984741211,0],["2018-11-07",18.030000686645508,18.049999237060547,16.329999923706055,16.360000610351562,0],["2018-11-08",16.18000030517578,17.200000762939453,16.09000015258789,16.719999313354492,0],["2018-11-09",16.8700008392334,18.40999984741211,16.84000015258789,17.360000610351562,0],["2018-11-12",17.260000228881836,20.709999084472656,17.25,20.450000762939453,0],["2018-11-13",19.450000762939453,21.25,19.110000610351562,20.020000457763672,0],["2018-11-14",20.520000457763672,22.360000610351562,19.299999237060547,21.25,0],["2018-11-15",20.40999984741211,22.969999313354492,19.940000534057617,19.979999542236328,0],["2018-11-16",20.040000915527344,21.360000610351562,18.100000381469727,18.139999389648438,0],["2018-11-19",18.780000686645508,20.989999771118164,18.520000457763672,20.100000381469727,0],["2018-11-20",20.760000228881836,23.809999465942383,20.3700008392334,22.479999542236328,0],["2018-11-21",21.65999984741211,22.309999465942383,20.110000610351562,20.799999237060547,0],["2018-11-23",21.229999542236328,22.649999618530273,20.649999618530273,21.520000457763672,0],["2018-11-26",20.780000686645508,20.799999237060547,18.670000076293945,18.899999618530273,0],["2018-11-27",19.40999984741211,19.93000030517578,18.700000762939453,19.020000457763672,0],["2018-11-28",18.8700008392334,19.3799991607666,18.18000030517578,18.489999771118164,0],["2018-11-29",18.649999618530273,20.479999542236328,18.59000015258789,18.790000915527344,0],["2018-11-30",19.18000030517578,19.90999984741211,18.030000686645508,18.06999969482422,0],["2018-12-03",16.040000915527344,17.280000686645508,15.9399995803833,16.440000534057617,0],["2018-12-04",16.84000015258789,21.940000534057617,16.260000228881836,20.739999771118164,0],["2018-12-06",23.530000686645508,25.940000534057617,20.940000534057617,21.190000534057617,0],["2018-12-07",22.420000076293945,24.709999084472656,19.899999618530273,23.229999542236328,0],["2018-12-10",23.950000762939453,25.940000534057617,22.5,22.639999389648438,0],["2018-12-11",22.959999084472656,23.600000381469727,21.389999389648438,21.760000228881836,0],["2018-12-12",21.90999984741211,21.90999984741211,20.5,21.459999084472656,0],["2018-12-13",21.0,21.56999969482422,20.34000015258789,20.649999618530273,0],["2018-12-14",21.56999969482422,22.469999313354492,20.950000762939453,21.6299991607666,0],["2018-12-17",22.360000610351562,25.8799991607666,21.969999313354492,24.520000457763672,0],["2018-12-18",24.68000030517578,26.139999389648438,23.639999389648438,25.579999923706055,0],["2018-12-19",25.149999618530273,26.639999389648438,22.5,25.579999923706055,0],["2018-12-20",26.09000015258789,30.299999237060547,24.68000030517578,28.3799991607666,0],["2018-12-21",28.239999771118164,31.350000381469727,25.709999084472656,30.110000610351562,0],["2018-12-24",29.290000915527344,36.099998474121094,29.15999984741211,36.06999969482422,0],["2018-12-26",35.5,36.20000076293945,29.59000015258789,30.40999984741211,0],["2018-12-27",31.200000762939453,33.79999923706055,29.65999984741211,29.959999084472656,0],["2018-12-28",29.969999313354492,31.049999237060547,27.43000030517578,28.34000015258789,0],["2018-12-31",27.59000015258789,27.639999389648438,25.329999923706055,25.420000076293945,0],["2019-01-02",27.540000915527344,28.530000686645508,23.049999237060547,23.219999313354492,0],["2019-01-03",25.68000030517578,26.600000381469727,24.049999237060547,25.450000762939453,0],["2019-01-04",24.360000610351562,24.479999542236328,21.190000534057617,21.3799991607666,0],["2019-01-07",22.059999465942383,22.709999084472656,20.90999984741211,21.399999618530273,0],["2019-01-08",20.959999084472656,22.030000686645508,20.09000015258789,20.469999313354492,0],["2019-01-09",20.440000534057617,22.799999237060547,19.479999542236328,19.979999542236328,0],["2019-01-10",20.979999542236328,21.31999969482422,19.290000915527344,19.5,0],["2019-01-11",19.68000030517578,20.15999984741211,18.1200008392334,18.190000534057617,0],["2019-01-14",19.84000015258789,20.270000457763672,18.700000762939453,19.06999969482422,0],["2019-01-15",18.530000686645508,19.200000762939453,17.979999542236328,18.600000381469727,0],["2019-01-16",18.079999923706055,19.040000915527344,17.760000228881836,19.040000915527344,0],["2019-01-17",19.510000228881836,19.719999313354492,17.850000381469727,18.059999465942383,0],["2019-01-18",17.799999237060547,18.18000030517578,17.170000076293945,17.799999237060547,0],["2019-01-22",18.530000686645508,21.149999618530273,18.200000762939453,20.799999237060547,0],["2019-01-23",20.850000381469727,22.020000457763672,19.469999313354492,19.520000457763672,0],["2019-01-24",19.690000534057617,20.25,18.6299991607666,18.889999389648438,0],["2019-01-25",18.43000030517578,18.459999084472656,17.309999465942383,17.420000076293945,0],["2019-01-28",18.559999465942383,20.420000076293945,18.420000076293945,18.8700008392334,0],["2019-01-29",19.450000762939453,19.93000030517578,18.420000076293945,19.1299991607666,0],["2019-01-30",19.149999618530273,19.309999465942383,17.540000915527344,17.65999984741211,0],["2019-01-31",17.389999389648438,17.719999313354492,16.540000915527344,16.56999969482422,0],["2019-02-01",16.6299991607666,16.829999923706055,16.079999923706055,16.139999389648438,0],["2019-02-04",16.719999313354492,16.729999542236328,15.600000381469727,15.729999542236328,0],["2019-02-05",15.789999961853027,15.9399995803833,15.039999961853027,15.569999694824219,0],["2019-02-06",15.4399995803833,15.869999885559082,15.09000015258789,15.380000114440918,0],["2019-02-07",15.65999984741211,17.889999389648438,15.510000228881836,16.3700008392334,0],["2019-02-08",16.809999465942383,17.6299991607666,15.619999885559082,15.720000267028809,0],["2019-02-11",16.170000076293945,16.5,15.34000015258789,15.970000267028809,0],["2019-02-12",15.229999542236328,15.649999618530273,14.949999809265137,15.430000305175781,0],["2019-02-13",15.460000038146973,15.90999984741211,15.0,15.649999618530273,0],["2019-02-14",15.609999656677246,17.270000457763672,15.300000190734863,16.219999313354492,0],["2019-02-15",16.81999969482422,16.81999969482422,14.789999961853027,14.90999984741211,0],["2019-02-19",15.649999618530273,16.15999984741211,14.640000343322754,14.880000114440918,0],["2019-02-20",14.920000076293945,15.1899995803833,13.989999771118164,14.020000457763672,0],["2019-02-21",14.0,15.170000076293945,13.850000381469727,14.460000038146973,0],["2019-02-22",14.460000038146973,14.470000267028809,13.510000228881836,13.510000228881836,0],["2019-02-25",13.90999984741211,14.899999618530273,13.4399995803833,14.850000381469727,0],["2019-02-26",15.15999984741211,15.279999732971191,14.520000457763672,15.170000076293945,0],["2019-02-27",15.529999732971191,16.170000076293945,14.699999809265137,14.699999809265137,0],["2019-02-28",15.170000076293945,15.239999771118164,14.390000343322754,14.779999732971191,0],["2019-03-01",14.569999694824219,14.84000015258789,13.40999984741211,13.569999694824219,0],["2019-03-04",13.770000457763672,16.979999542236328,13.380000114440918,14.630000114440918,0],["2019-03-05",14.520000457763672,15.390000343322754,14.260000228881836,14.739999771118164,0],["2019-03-06",14.90999984741211,16.110000610351562,14.739999771118164,15.739999771118164,0],["2019-03-07",16.329999923706055,17.809999465942383,15.539999961853027,16.59000015258789,0],["2019-03-08",17.3799991607666,18.329999923706055,16.020000457763672,16.049999237060547,0],["2019-03-11",16.280000686645508,16.43000030517578,14.329999923706055,14.329999923706055,0],["2019-03-12",13.970000267028809,14.699999809265137,13.609999656677246,13.770000457763672,0],["2019-03-13",14.0,14.050000190734863,13.25,13.40999984741211,0],["2019-03-14",13.350000381469727,13.84000015258789,13.15999984741211,13.5,0],["2019-03-15",13.210000038146973,13.279999732971191,12.5,12.880000114440918,0],["2019-03-18",13.130000114440918,13.800000190734863,13.0,13.100000381469727,0],["2019-03-19",12.890000343322754,13.770000457763672,12.369999885559082,13.5600004196167,0],["2019-03-20",13.539999961853027,14.300000190734863,13.050000190734863,13.90999984741211,0],["2019-03-21",14.109999656677246,14.5600004196167,13.260000228881836,13.630000114440918,0],["2019-03-22",13.770000457763672,17.520000457763672,13.619999885559082,16.479999542236328,0],["2019-03-25",17.760000228881836,17.850000381469727,16.260000228881836,16.329999923706055,0],["2019-03-26",16.219999313354492,16.299999237060547,14.670000076293945,14.680000305175781,0],["2019-03-27",14.520000457763672,16.709999084472656,14.510000228881836,15.149999618530273,0],["2019-03-28",15.380000114440918,15.619999885559082,14.40999984741211,14.430000305175781,0],["2019-03-29",14.1899995803833,14.430000305175781,13.640000343322754,13.710000038146973,0],["2019-04-01",13.899999618530273,14.010000228881836,13.319999694824219,13.399999618530273,0],["2019-04-02",13.619999885559082,13.680000305175781,13.130000114440918,13.359999656677246,0],["2019-04-03",13.0600004196167,14.270000457763672,12.850000381469727,13.739999771118164,0],["2019-04-04",13.84000015258789,14.029999732971191,13.399999618530273,13.579999923706055,0],["2019-04-05",13.460000038146973,13.470000267028809,12.170000076293945,12.819999694824219,0],["2019-04-08",13.550000190734863,13.770000457763672,13.100000381469727,13.180000305175781,0],["2019-04-09",13.460000038146973,14.390000343322754,13.3100004196167,14.279999732971191,0],["2019-04-10",14.09000015258789,14.289999961853027,13.270000457763672,13.300000190734863,0],["2019-04-11",13.369999885559082,13.579999923706055,12.90999984741211,13.020000457763672,0],["2019-04-12",12.960000038146973,12.960000038146973,11.949999809265137,12.010000228881836,0],["2019-04-15",12.460000038146973,13.140000343322754,12.239999771118164,12.319999694824219,0],["2019-04-16",12.260000228881836,12.470000267028809,11.850000381469727,12.180000305175781,0],["2019-04-17",12.119999885559082,13.020000457763672,11.029999732971191,12.600000381469727,0],["2019-04-18",12.800000190734863,13.119999885559082,12.020000457763672,12.09000015258789,0],["2019-04-22",13.210000038146973,13.359999656677246,12.380000114440918,12.420000076293945,0],["2019-04-23",12.65999984741211,12.6899995803833,12.079999923706055,12.279999732971191,0],["2019-04-24",12.529999732971191,13.229999542236328,12.260000228881836,13.140000343322754,0],["2019-04-25",13.289999961853027,14.300000190734863,12.8100004196167,13.25,0],["2019-04-26",13.4399995803833,13.619999885559082,12.489999771118164,12.729999542236328,0],["2019-04-29",13.039999961853027,13.270000457763672,12.649999618530273,13.109999656677246,0],["2019-04-30",13.109999656677246,14.050000190734863,12.880000114440918,13.119999885559082,0],["2019-05-01",12.859999656677246,14.829999923706055,12.739999771118164,14.800000190734863,0],["2019-05-02",14.350000381469727,15.920000076293945,13.800000190734863,14.420000076293945,0],["2019-05-03",14.109999656677246,14.149999618530273,12.800000190734863,12.869999885559082,0],["2019-05-06",12.890000343322754,18.799999237060547,12.890000343322754,15.4399995803833,0],["2019-05-07",15.899999618530273,21.84000015258789,15.800000190734863,19.31999969482422,0],["2019-05-08",18.950000762939453,21.739999771118164,18.290000915527344,19.399999618530273,0],["2019-05-09",21.399999618530273,23.3799991607666,18.8700008392334,19.100000381469727,0],["2019-05-10",18.790000915527344,20.190000534057617,15.569999694824219,16.040000915527344,0],["2019-05-13",18.6200008392334,21.31999969482422,18.350000381469727,20.549999237060547,0],["2019-05-14",19.399999618530273,19.649999618530273,17.450000762939453,18.059999465942383,0],["2019-05-15",17.56999969482422,19.149999618530273,16.40999984741211,16.440000534057617,0],["2019-05-16",16.690000534057617,17.1299991607666,15.15999984741211,15.289999961853027,0],["2019-05-17",15.890000343322754,16.809999465942383,14.859999656677246,15.960000038146973,0],["2019-05-20",15.880000114440918,17.6299991607666,15.460000038146973,16.309999465942383,0],["2019-05-21",15.859999656677246,16.219999313354492,14.789999961853027,14.949999809265137,0],["2019-05-22",15.0600004196167,15.4399995803833,14.420000076293945,14.75,0],["2019-05-23",15.930000305175781,18.049999237060547,15.279999732971191,16.920000076293945,0],["2019-05-24",16.34000015258789,16.520000457763672,15.520000457763672,15.850000381469727,0],["2019-05-28",16.549999237060547,17.700000762939453,15.899999618530273,17.5,0],["2019-05-29",18.549999237060547,19.040000915527344,17.6200008392334,17.899999618530273,0],["2019-05-30",17.469999313354492,18.110000610351562,16.719999313354492,17.299999237060547,0],["2019-05-31",19.049999237060547,19.719999313354492,18.010000228881836,18.709999084472656,0],["2019-06-03",19.40999984741211,19.75,18.15999984741211,18.860000610351562,0],["2019-06-04",18.739999771118164,18.739999771118164,16.969999313354492,16.969999313354492,0],["2019-06-05",17.059999465942383,17.489999771118164,16.040000915527344,16.09000015258789,0],["2019-06-06",16.25,16.540000915527344,15.359999656677246,15.930000305175781,0],["2019-06-07",15.649999618530273,16.440000534057617,15.329999923706055,16.299999237060547,0],["2019-06-10",16.299999237060547,16.469999313354492,15.84000015258789,15.9399995803833,0],["2019-06-11",15.84000015258789,16.700000762939453,15.5,15.989999771118164,0],["2019-06-12",16.260000228881836,16.43000030517578,15.779999732971191,15.90999984741211,0],["2019-06-13",16.15999984741211,16.209999084472656,15.609999656677246,15.819999694824219,0],["2019-06-14",16.0,16.399999618530273,15.210000038146973,15.279999732971191,0],["2019-06-17",15.649999618530273,15.760000228881836,15.239999771118164,15.350000381469727,0],["2019-06-18",14.890000343322754,15.539999961853027,14.619999885559082,15.149999618530273,0],["2019-06-19",15.050000190734863,15.710000038146973,14.149999618530273,14.329999923706055,0],["2019-06-20",14.039999961853027,16.030000686645508,13.1899995803833,14.75,0],["2019-06-21",14.739999771118164,15.479999542236328,14.420000076293945,15.399999618530273,0],["2019-06-24",15.460000038146973,15.5600004196167,15.229999542236328,15.260000228881836,0],["2019-06-25",15.430000305175781,16.68000030517578,15.100000381469727,16.280000686645508,0],["2019-06-26",16.100000381469727,16.600000381469727,15.470000267028809,16.209999084472656,0],["2019-06-27",15.65999984741211,16.399999618530273,15.65999984741211,15.819999694824219,0],["2019-06-28",15.699999809265137,16.1299991607666,15.079999923706055,15.079999923706055,0],["2019-07-01",13.850000381469727,14.640000343322754,13.800000190734863,14.0600004196167,0],["2019-07-02",14.15999984741211,14.300000190734863,12.899999618530273,12.930000305175781,0],["2019-07-03",13.180000305175781,13.1899995803833,12.5600004196167,12.569999694824219,0],["2019-07-05",13.0,14.470000267028809,12.039999961853027,13.279999732971191,0],["2019-07-08",13.729999542236328,14.4399995803833,13.640000343322754,13.960000038146973,0],["2019-07-09",14.470000267028809,14.710000038146973,13.989999771118164,14.09000015258789,0],["2019-07-10",14.380000114440918,14.6899995803833,12.979999542236328,13.029999732971191,0],["2019-07-11",13.010000228881836,13.329999923706055,12.390000343322754,12.930000305175781,0],["2019-07-12",12.760000228881836,12.819999694824219,12.279999732971191,12.390000343322754,0],["2019-07-15",12.579999923706055,13.020000457763672,12.489999771118164,12.680000305175781,0],["2019-07-16",12.609999656677246,13.140000343322754,12.279999732971191,12.859999656677246,0],["2019-07-17",12.619999885559082,13.970000267028809,12.239999771118164,13.970000267028809,0],["2019-07-18",14.449999809265137,14.5,13.1899995803833,13.529999732971191,0],["2019-07-19",13.3100004196167,14.449999809265137,13.09000015258789,14.449999809265137,0],["2019-07-22",14.550000190734863,14.699999809265137,13.420000076293945,13.529999732971191,0],["2019-07-23",13.420000076293945,13.520000457763672,12.550000190734863,12.609999656677246,0],["2019-07-24",12.800000190734863,13.100000381469727,11.979999542236328,12.069999694824219,0],["2019-07-25",12.239999771118164,13.539999961853027,11.6899995803833,12.739999771118164,0],["2019-07-26",12.579999923706055,12.720000267028809,12.010000228881836,12.15999984741211,0],["2019-07-29",12.149999618530273,13.170000076293945,12.149999618530273,12.829999923706055,0],["2019-07-30",12.869999885559082,14.180000305175781,12.869999885559082,13.9399995803833,0],["2019-07-31",13.829999923706055,16.549999237060547,13.460000038146973,16.1200008392334,0],["2019-08-01",15.40999984741211,19.459999084472656,13.729999542236328,17.8700008392334,0],["2019-08-02",17.690000534057617,20.110000610351562,17.040000915527344,17.610000610351562,0],["2019-08-05",19.959999084472656,24.809999465942383,19.90999984741211,24.59000015258789,0],["2019-08-06",22.290000915527344,22.8700008392334,19.770000457763672,20.170000076293945,0],["2019-08-07",20.700000762939453,23.670000076293945,18.940000534057617,19.489999771118164,0],["2019-08-08",19.360000610351562,19.889999389648438,16.81999969482422,16.90999984741211,0],["2019-08-09",18.139999389648438,19.440000534057617,17.309999465942383,17.969999313354492,0],["2019-08-12",17.8700008392334,21.260000228881836,17.770000457763672,21.09000015258789,0],["2019-08-13",21.280000686645508,21.639999389648438,17.520000457763672,17.520000457763672,0],["2019-08-14",17.809999465942383,22.709999084472656,17.75,22.100000381469727,0],["2019-08-15",21.579999923706055,24.100000381469727,20.780000686645508,21.18000030517578,0],["2019-08-16",20.479999542236328,20.5,18.40999984741211,18.469999313354492,0],["2019-08-19",17.93000030517578,18.219999313354492,16.520000457763672,16.8799991607666,0],["2019-08-20",16.780000686645508,17.700000762939453,16.450000762939453,17.5,0],["2019-08-21",17.010000228881836,17.040000915527344,15.510000228881836,15.800000190734863,0],["2019-08-22",16.1200008392334,17.68000030517578,15.630000114440918,16.68000030517578,0],["2019-08-23",16.149999618530273,21.06999969482422,16.040000915527344,19.8700008392334,0],["2019-08-26",20.34000015258789,21.329999923706055,19.059999465942383,19.31999969482422,0],["2019-08-27",20.18000030517578,21.040000915527344,18.489999771118164,20.309999465942383,0],["2019-08-28",20.549999237060547,21.639999389648438,19.100000381469727,19.350000381469727,0],["2019-08-29",19.020000457763672,19.200000762939453,17.600000381469727,17.8799991607666,0],["2019-08-30",17.940000534057617,19.18000030517578,17.09000015258789,18.979999542236328,0],["2019-09-03",20.959999084472656,21.149999618530273,19.40999984741211,19.65999984741211,0],["2019-09-04",18.229999542236328,18.829999923706055,17.260000228881836,17.329999923706055,0],["2019-09-05",16.920000076293945,17.049999237060547,15.449999809265137,16.270000457763672,0],["2019-09-06",15.920000076293945,16.059999465942383,14.90999984741211,15.0,0],["2019-09-09",15.260000228881836,16.1299991607666,14.949999809265137,15.270000457763672,0],["2019-09-10",15.529999732971191,16.520000457763672,15.109999656677246,15.199999809265137,0],["2019-09-11",15.329999923706055,15.520000457763672,14.550000190734863,14.609999656677246,0],["2019-09-12",14.6899995803833,14.9399995803833,13.850000381469727,14.220000267028809,0],["2019-09-13",14.15999984741211,14.3100004196167,13.510000228881836,13.739999771118164,0],["2019-09-16",14.890000343322754,15.289999961853027,14.5,14.670000076293945,0],["2019-09-17",14.920000076293945,15.029999732971191,14.399999618530273,14.4399995803833,0],["2019-09-18",14.609999656677246,15.800000190734863,13.800000190734863,13.949999809265137,0],["2019-09-19",14.65999984741211,14.65999984741211,13.3100004196167,14.050000190734863,0],["2019-09-20",13.9399995803833,15.84000015258789,13.350000381469727,15.319999694824219,0],["2019-09-23",15.350000381469727,16.0,14.710000038146973,14.90999984741211,0],["2019-09-24",14.770000457763672,17.6200008392334,14.329999923706055,17.049999237060547,0],["2019-09-25",17.049999237060547,18.450000762939453,15.6899995803833,15.960000038146973,0],["2019-09-26",16.229999542236328,17.09000015258789,15.350000381469727,16.06999969482422,0],["2019-09-27",15.770000457763672,18.690000534057617,15.149999618530273,17.219999313354492,0],["2019-09-30",17.229999542236328,17.350000381469727,16.200000762939453,16.239999771118164,0],["2019-10-01",16.020000457763672,18.6200008392334,15.789999961853027,18.559999465942383,0],["2019-10-02",18.75,21.459999084472656,18.75,20.559999465942383,0],["2019-10-03",20.110000610351562,21.440000534057617,19.030000686645508,19.1200008392334,0],["2019-10-04",19.420000076293945,19.969999313354492,16.969999313354492,17.040000915527344,0],["2019-10-07",18.270000457763672,18.520000457763672,16.440000534057617,17.860000610351562,0],["2019-10-08",17.610000610351562,20.3799991607666,17.420000076293945,20.280000686645508,0],["2019-10-09",19.940000534057617,20.0,17.770000457763672,18.639999389648438,0],["2019-10-10",19.280000686645508,19.799999237060547,17.559999465942383,17.56999969482422,0],["2019-10-11",17.350000381469727,17.440000534057617,15.109999656677246,15.579999923706055,0],["2019-10-14",15.65999984741211,16.5,14.510000228881836,14.569999694824219,0],["2019-10-15",13.9399995803833,14.430000305175781,13.390000343322754,13.539999961853027,0],["2019-10-16",13.9399995803833,14.260000228881836,13.600000381469727,13.680000305175781,0],["2019-10-17",13.789999961853027,14.180000305175781,13.3100004196167,13.789999961853027,0],["2019-10-18",14.199999809265137,15.15999984741211,13.779999732971191,14.25,0],["2019-10-21",14.239999771118164,14.630000114440918,14.0,14.0,0],["2019-10-22",13.989999771118164,14.609999656677246,13.699999809265137,14.460000038146973,0],["2019-10-23",14.829999923706055,15.119999885559082,14.010000228881836,14.010000228881836,0],["2019-10-24",13.979999542236328,14.34000015258789,13.399999618530273,13.710000038146973,0],["2019-10-25",13.529999732971191,13.789999961853027,12.619999885559082,12.649999618530273,0],["2019-10-28",13.010000228881836,13.140000343322754,12.65999984741211,13.109999656677246,0],["2019-10-29",13.15999984741211,13.520000457763672,13.069999694824219,13.199999809265137,0],["2019-10-30",13.079999923706055,13.369999885559082,12.270000457763672,12.329999923706055,0],["2019-10-31",13.510000228881836,13.949999809265137,13.180000305175781,13.220000267028809,0],["2019-11-01",12.5,12.600000381469727,12.260000228881836,12.300000190734863,0],["2019-11-04",12.680000305175781,13.130000114440918,12.4399995803833,12.829999923706055,0],["2019-11-05",12.850000381469727,13.279999732971191,12.25,13.100000381469727,0],["2019-11-06",13.180000305175781,13.390000343322754,12.600000381469727,12.619999885559082,0],["2019-11-07",12.59000015258789,12.890000343322754,12.260000228881836,12.729999542236328,0],["2019-11-08",12.979999542236328,13.050000190734863,12.0,12.069999694824219,0],["2019-11-11",13.149999618530273,13.489999771118164,12.65999984741211,12.6899995803833,0],["2019-11-12",12.640000343322754,13.100000381469727,12.359999656677246,12.680000305175781,0],["2019-11-13",12.90999984741211,13.899999618530273,12.880000114440918,13.0,0],["2019-11-14",13.15999984741211,13.8100004196167,12.930000305175781,13.050000190734863,0],["2019-11-15",12.949999809265137,12.970000267028809,11.920000076293945,12.050000190734863,0],["2019-11-18",12.390000343322754,13.100000381469727,12.319999694824219,12.460000038146973,0],["2019-11-19",12.329999923706055,13.010000228881836,12.15999984741211,12.859999656677246,0],["2019-11-20",13.420000076293945,14.170000076293945,12.609999656677246,12.779999732971191,0],["2019-11-21",13.350000381469727,13.859999656677246,12.489999771118164,13.130000114440918,0],["2019-11-22",12.819999694824219,13.25,12.329999923706055,12.34000015258789,0],["2019-11-25",12.510000228881836,12.59000015258789,11.729999542236328,11.869999885559082,0],["2019-11-26",11.880000114440918,12.039999961853027,11.420000076293945,11.539999961853027,0],["2019-11-27",11.550000190734863,11.789999961853027,11.4399995803833,11.75,0],["2019-11-29",12.5,12.829999923706055,12.119999885559082,12.619999885559082,0],["2019-12-02",12.6899995803833,15.270000457763672,12.550000190734863,14.90999984741211,0],["2019-12-03",14.680000305175781,17.989999771118164,14.609999656677246,15.960000038146973,0],["2019-12-04",16.3799991607666,16.399999618530273,14.119999885559082,14.800000190734863,0],["2019-12-05",14.460000038146973,15.369999885559082,14.170000076293945,14.520000457763672,0],["2019-12-06",14.369999885559082,14.470000267028809,13.1899995803833,13.619999885559082,0],["2019-12-09",14.25,16.06999969482422,12.25,15.859999656677246,0],["2019-12-10",15.800000190734863,16.899999618530273,14.930000305175781,15.680000305175781,0],["2019-12-11",15.569999694824219,15.970000267028809,14.979999542236328,14.989999771118164,0],["2019-12-12",14.9399995803833,15.550000190734863,13.600000381469727,13.9399995803833,0],["2019-12-13",13.180000305175781,14.350000381469727,12.539999961853027,12.630000114440918,0],["2019-12-16",12.470000267028809,12.529999732971191,11.710000038146973,12.140000343322754,0],["2019-12-17",12.229999542236328,12.470000267028809,11.899999618530273,12.289999961853027,0],["2019-12-18",12.239999771118164,12.699999809265137,11.930000305175781,12.579999923706055,0],["2019-12-19",12.550000190734863,12.779999732971191,12.430000305175781,12.5,0],["2019-12-20",12.550000190734863,12.609999656677246,12.039999961853027,12.510000228881836,0],["2019-12-23",12.8100004196167,12.899999618530273,12.40999984741211,12.609999656677246,0],["2019-12-24",12.649999618530273,12.84000015258789,12.5600004196167,12.670000076293945,0],["2019-12-26",12.739999771118164,12.75,11.720000267028809,12.649999618530273,0],["2019-12-27",12.609999656677246,13.720000267028809,11.890000343322754,13.430000305175781,0],["2019-12-30",13.739999771118164,15.140000343322754,13.4399995803833,14.819999694824219,0],["2019-12-31",14.84000015258789,15.390000343322754,13.75,13.779999732971191,0],["2020-01-02",13.460000038146973,13.720000267028809,12.420000076293945,12.470000267028809,0],["2020-01-03",15.010000228881836,16.200000762939453,13.130000114440918,14.020000457763672,0],["2020-01-06",15.449999809265137,16.389999389648438,13.539999961853027,13.850000381469727,0],["2020-01-07",13.84000015258789,14.460000038146973,13.390000343322754,13.789999961853027,0],["2020-01-08",15.15999984741211,15.239999771118164,12.829999923706055,13.449999809265137,0],["2020-01-09",12.949999809265137,13.239999771118164,12.529999732971191,12.539999961853027,0],["2020-01-10",12.420000076293945,12.869999885559082,12.09000015258789,12.5600004196167,0],["2020-01-13",12.84000015258789,13.09000015258789,12.319999694824219,12.319999694824219,0],["2020-01-14",12.720000267028809,13.819999694824219,12.050000190734863,12.390000343322754,0],["2020-01-15",12.789999961853027,12.829999923706055,11.949999809265137,12.420000076293945,0],["2020-01-16",12.199999809265137,12.420000076293945,11.779999732971191,12.319999694824219,0],["2020-01-17",12.210000038146973,12.479999542236328,11.75,12.100000381469727,0],["2020-01-21",13.229999542236328,13.329999923706055,12.319999694824219,12.850000381469727,0],["2020-01-22",12.449999809265137,13.010000228881836,12.3100004196167,12.90999984741211,0],["2020-01-23",13.260000228881836,14.149999618530273,12.9399995803833,12.979999542236328,0],["2020-01-24",12.75,15.979999542236328,12.619999885559082,14.5600004196167,0],["2020-01-27",17.420000076293945,19.020000457763672,16.81999969482422,18.229999542236328,0],["2020-01-28",16.940000534057617,18.030000686645508,15.6899995803833,16.280000686645508,0],["2020-01-29",15.680000305175781,16.649999618530273,14.9399995803833,16.389999389648438,0],["2020-01-30",17.81999969482422,18.389999389648438,15.300000190734863,15.489999771118164,0],["2020-01-31",16.25,19.989999771118164,16.18000030517578,18.84000015258789,0],["2020-02-03",18.639999389648438,18.8799991607666,17.100000381469727,17.969999313354492,0],["2020-02-04",16.450000762939453,16.459999084472656,15.630000114440918,16.049999237060547,0],["2020-02-05",16.290000915527344,16.31999969482422,15.020000457763672,15.149999618530273,0],["2020-02-06",15.130000114440918,15.65999984741211,14.699999809265137,14.960000038146973,0],["2020-02-07",15.069999694824219,16.15999984741211,14.8100004196167,15.470000267028809,0],["2020-02-10",15.880000114440918,16.43000030517578,15.010000228881836,15.039999961853027,0],["2020-02-11",14.90999984741211,15.270000457763672,14.380000114440918,15.180000305175781,0],["2020-02-12",14.859999656677246,14.880000114440918,13.729999542236328,13.739999771118164,0],["2020-02-13",14.430000305175781,15.4399995803833,14.0,14.149999618530273,0],["2020-02-14",14.119999885559082,14.539999961853027,13.380000114440918,13.680000305175781,0],["2020-02-18",14.979999542236328,15.489999771118164,14.529999732971191,14.829999923706055,0],["2020-02-19",14.65999984741211,14.739999771118164,14.210000038146973,14.380000114440918,0],["2020-02-20",14.539999961853027,17.209999084472656,14.489999771118164,15.5600004196167,0],["2020-02-21",17.329999923706055,18.209999084472656,16.190000534057617,17.079999923706055,0],["2020-02-24",22.25,26.350000381469727,22.0,25.030000686645508,0],["2020-02-25",22.190000534057617,30.25,22.190000534057617,27.850000381469727,0],["2020-02-26",26.6299991607666,29.56999969482422,24.760000228881836,27.559999465942383,0],["2020-02-27",28.950000762939453,39.310001373291016,27.790000915527344,39.15999984741211,0],["2020-02-28",42.02000045776367,49.47999954223633,39.369998931884766,40.11000061035156,0],["2020-03-02",38.540000915527344,40.40999984741211,31.5,33.41999816894531,0],["2020-03-03",33.650001525878906,41.060001373291016,24.93000030517578,36.81999969482422,0],["2020-03-04",34.439998626708984,35.58000183105469,30.299999237060547,31.989999771118164,0],["2020-03-05",33.61000061035156,42.84000015258789,33.540000915527344,39.619998931884766,0],["2020-03-06",48.93000030517578,54.38999938964844,40.84000015258789,41.939998626708984,0],["2020-03-09",41.939998626708984,62.119998931884766,41.939998626708984,54.459999084472656,0],["2020-03-10",49.68000030517578,55.65999984741211,43.560001373291016,47.29999923706055,0],["2020-03-11",52.2400016784668,55.81999969482422,49.97999954223633,53.900001525878906,0],["2020-03-12",61.459999084472656,76.83000183105469,59.90999984741211,75.47000122070312,0],["2020-03-13",71.30999755859375,77.56999969482422,55.16999816894531,57.83000183105469,0],["2020-03-16",57.83000183105469,83.55999755859375,57.83000183105469,82.69000244140625,0],["2020-03-17",82.69000244140625,84.83000183105469,70.37000274658203,75.91000366210938,0],["2020-03-18",69.37000274658203,85.47000122070312,69.37000274658203,76.44999694824219,0],["2020-03-19",80.62000274658203,84.26000213623047,68.56999969482422,72.0,0],["2020-03-20",67.86000061035156,69.51000213623047,57.41999816894531,66.04000091552734,0],["2020-03-23",74.08000183105469,76.73999786376953,60.459999084472656,61.59000015258789,0],["2020-03-24",58.7599983215332,61.880001068115234,36.2400016784668,61.66999816894531,0],["2020-03-25",61.439998626708984,68.86000061035156,58.029998779296875,63.95000076293945,0],["2020-03-26",65.66999816894531,67.05999755859375,57.65999984741211,61.0,0],["2020-03-27",64.94999694824219,69.0999984741211,61.79999923706055,65.54000091552734,0],["2020-03-30",66.30000305175781,67.69000244140625,56.599998474121094,57.08000183105469,0],["2020-03-31",56.689998626708984,58.75,50.880001068115234,53.540000915527344,0],["2020-04-01",57.380001068115234,60.59000015258789,52.7599983215332,57.060001373291016,0],["2020-04-02",54.459999084472656,57.2400016784668,50.45000076293945,50.90999984741211,0],["2020-04-03",51.11000061035156,52.290000915527344,46.7400016784668,46.79999923706055,0],["2020-04-06",44.16999816894531,45.72999954223633,43.45000076293945,45.2400016784668,0],["2020-04-07",44.83000183105469,47.5099983215332,43.5099983215332,46.70000076293945,0],["2020-04-08",45.900001525878906,47.279998779296875,42.529998779296875,43.349998474121094,0],["2020-04-09",43.0,45.72999954223633,41.38999938964844,41.66999816894531,0],["2020-04-13",44.599998474121094,45.040000915527344,41.16999816894531,41.16999816894531,0],["2020-04-14",40.2400016784668,40.56999969482422,37.310001373291016,37.7599983215332,0],["2020-04-15",42.56999969482422,43.22999954223633,40.04999923706055,40.84000015258789,0],["2020-04-16",41.91999816894531,43.02000045776367,39.869998931884766,40.11000061035156,0],["2020-04-17",39.5,40.2599983215332,37.630001068115234,38.150001525878906,0],["2020-04-20",40.68000030517578,43.83000183105469,39.880001068115234,43.83000183105469,0],["2020-04-21",44.279998779296875,47.77000045776367,43.77000045776367,45.40999984741211,0],["2020-04-22",44.90999984741211,45.06999969482422,41.40999984741211,41.97999954223633,0],["2020-04-23",41.29999923706055,42.470001220703125,39.060001373291016,41.380001068115234,0],["2020-04-24",38.79999923706055,40.16999816894531,35.599998474121094,35.93000030517578,0],["2020-04-27",36.290000915527344,36.439998626708984,32.5099983215332,33.290000915527344,0],["2020-04-28",33.209999084472656,35.38999938964844,30.540000915527344,33.56999969482422,0],["2020-04-29",32.47999954223633,33.189998626708984,30.709999084472656,31.229999542236328,0],["2020-04-30",30.989999771118164,35.939998626708984,30.93000030517578,34.150001525878906,0],["2020-05-01",38.16999816894531,39.56999969482422,36.59000015258789,37.189998626708984,0],["2020-05-04",39.130001068115234,40.31999969482422,35.529998779296875,35.970001220703125,0],["2020-05-05",34.81999969482422,36.220001220703125,31.950000762939453,33.61000061035156,0],["2020-05-06",32.689998626708984,35.689998626708984,31.68000030517578,34.119998931884766,0],["2020-05-07",32.119998931884766,32.279998779296875,30.3700008392334,31.440000534057617,0],["2020-05-08",30.139999389648438,30.389999389648438,27.889999389648438,27.979999542236328,0],["2020-05-11",28.459999084472656,31.459999084472656,26.969999313354492,27.56999969482422,0],["2020-05-12",28.469999313354492,33.040000915527344,26.0,33.040000915527344,0],["2020-05-13",32.7400016784668,37.41999816894531,30.770000457763672,35.279998779296875,0],["2020-05-14",35.15999984741211,39.279998779296875,32.33000183105469,32.61000061035156,0],["2020-05-15",32.5,35.130001068115234,31.040000915527344,31.889999389648438,0],["2020-05-18",30.709999084472656,31.079999923706055,28.350000381469727,29.299999237060547,0],["2020-05-19",28.729999542236328,30.739999771118164,28.3700008392334,30.530000686645508,0],["2020-05-20",29.520000457763672,29.829999923706055,27.829999923706055,27.989999771118164,0],["2020-05-21",28.969999313354492,30.200000762939453,27.670000076293945,29.530000686645508,0],["2020-05-22",31.360000610351562,31.549999237060547,28.030000686645508,28.15999984741211,0],["2020-05-26",27.719999313354492,28.579999923706055,27.18000030517578,28.010000228881836,0],["2020-05-27",27.6200008392334,30.530000686645508,25.920000076293945,27.6200008392334,0],["2020-05-28",27.81999969482422,29.889999389648438,27.43000030517578,28.59000015258789,0],["2020-05-29",29.299999237060547,30.15999984741211,27.290000915527344,27.510000228881836,0],["2020-06-01",28.940000534057617,30.600000381469727,28.110000610351562,28.229999542236328,0],["2020-06-02",28.399999618530273,28.520000457763672,26.65999984741211,26.84000015258789,0],["2020-06-03",26.75,26.979999542236328,25.040000915527344,25.65999984741211,0],["2020-06-04",26.229999542236328,26.43000030517578,24.3799991607666,25.809999465942383,0],["2020-06-05",24.790000915527344,25.09000015258789,23.540000915527344,24.520000457763672,0],["2020-06-08",25.559999465942383,25.979999542236328,24.649999618530273,25.809999465942383,0],["2020-06-09",25.93000030517578,27.700000762939453,25.709999084472656,27.56999969482422,0],["2020-06-10",26.729999542236328,29.010000228881836,26.059999465942383,27.56999969482422,0],["2020-06-11",30.450000762939453,42.58000183105469,29.489999771118164,40.790000915527344,0],["2020-06-12",37.68000030517578,44.15999984741211,34.970001220703125,36.09000015258789,0],["2020-06-15",44.09000015258789,44.439998626708984,34.279998779296875,34.400001525878906,0],["2020-06-16",34.279998779296875,37.45000076293945,31.729999542236328,33.66999816894531,0],["2020-06-17",33.279998779296875,35.16999816894531,32.25,33.470001220703125,0],["2020-06-18",33.83000183105469,36.25,32.2400016784668,32.939998626708984,0],["2020-06-19",32.06999969482422,35.119998931884766,30.399999618530273,35.119998931884766,0],["2020-06-22",35.220001220703125,35.38999938964844,31.639999389648438,31.770000457763672,0],["2020-06-23",31.709999084472656,31.709999084472656,29.260000228881836,31.3700008392334,0],["2020-06-24",31.049999237060547,37.119998931884766,30.950000762939453,33.84000015258789,0],["2020-06-25",36.59000015258789,36.93000030517578,31.59000015258789,32.220001220703125,0],["2020-06-26",33.0099983215332,36.25,31.040000915527344,34.72999954223633,0],["2020-06-29",35.04999923706055,36.310001373291016,31.780000686645508,31.780000686645508,0],["2020-06-30",32.540000915527344,32.939998626708984,29.559999465942383,30.43000030517578,0],["2020-07-01",30.959999084472656,31.760000228881836,28.200000762939453,28.6200008392334,0],["2020-07-02",28.329999923706055,28.440000534057617,25.899999618530273,27.68000030517578,0],["2020-07-06",27.760000228881836,28.329999923706055,24.920000076293945,27.940000534057617,0],["2020-07-07",28.770000457763672,29.6299991607666,27.25,29.43000030517578,0],["2020-07-08",28.950000762939453,30.200000762939453,27.239999771118164,28.079999923706055,0],["2020-07-09",28.18000030517578,31.479999542236328,26.110000610351562,29.260000228881836,0],["2020-07-10",30.860000610351562,30.90999984741211,27.1299991607666,27.290000915527344,0],["2020-07-13",27.850000381469727,32.45000076293945,26.8700008392334,32.189998626708984,0],["2020-07-14",31.139999389648438,33.66999816894531,29.209999084472656,29.520000457763672,0],["2020-07-15",29.149999618530273,30.09000015258789,27.170000076293945,27.760000228881836,0],["2020-07-16",28.40999984741211,29.290000915527344,26.979999542236328,28.0,0],["2020-07-17",27.149999618530273,27.540000915527344,25.40999984741211,25.68000030517578,0],["2020-07-20",26.940000534057617,27.079999923706055,24.350000381469727,24.459999084472656,0],["2020-07-21",24.079999923706055,25.649999618530273,23.610000610351562,24.84000015258789,0],["2020-07-22",24.559999465942383,26.260000228881836,24.1299991607666,24.31999969482422,0],["2020-07-23",23.969999313354492,26.950000762939453,23.600000381469727,26.079999923706055,0],["2020-07-24",27.959999084472656,28.579999923706055,25.530000686645508,25.84000015258789,0],["2020-07-27",26.600000381469727,26.940000534057617,24.549999237060547,24.739999771118164,0],["2020-07-28",24.860000610351562,25.850000381469727,24.049999237060547,25.440000534057617,0],["2020-07-29",25.15999984741211,25.420000076293945,23.729999542236328,24.100000381469727,0],["2020-07-30",25.040000915527344,28.290000915527344,24.639999389648438,24.760000228881836,0],["2020-07-31",24.790000915527344,26.40999984741211,23.549999237060547,24.459999084472656,0],["2020-08-03",25.75,26.010000228881836,22.170000076293945,24.280000686645508,0],["2020-08-04",24.010000228881836,24.760000228881836,22.920000076293945,23.760000228881836,0],["2020-08-05",23.440000534057617,23.610000610351562,22.860000610351562,22.989999771118164,0],["2020-08-06",23.030000686645508,24.110000610351562,20.969999313354492,22.649999618530273,0],["2020-08-07",23.450000762939453,24.020000457763672,22.020000457763672,22.209999084472656,0],["2020-08-10",22.8799991607666,23.520000457763672,21.459999084472656,22.1299991607666,0],["2020-08-11",21.850000381469727,24.93000030517578,20.280000686645508,24.030000686645508,0],["2020-08-12",22.81999969482422,22.8799991607666,21.540000915527344,22.280000686645508,0],["2020-08-13",22.200000762939453,22.920000076293945,21.450000762939453,22.1299991607666,0],["2020-08-14",22.270000457763672,23.549999237060547,21.790000915527344,22.049999237060547,0],["2020-08-17",22.520000457763672,22.81999969482422,21.34000015258789,21.350000381469727,0],["2020-08-18",21.690000534057617,22.549999237060547,21.18000030517578,21.510000228881836,0],["2020-08-19",21.600000381469727,22.979999542236328,20.989999771118164,22.540000915527344,0],["2020-08-20",24.100000381469727,24.600000381469727,22.3700008392334,22.719999313354492,0],["2020-08-21",22.579999923706055,24.469999313354492,22.059999465942383,22.540000915527344,0],["2020-08-24",22.8700008392334,23.18000030517578,21.25,22.3700008392334,0],["2020-08-25",22.15999984741211,23.43000030517578,21.530000686645508,22.030000686645508,0],["2020-08-26",22.139999389648438,23.270000457763672,20.920000076293945,23.270000457763672,0],["2020-08-27",23.420000076293945,27.09000015258789,21.440000534057617,24.469999313354492,0],["2020-08-28",24.59000015258789,26.299999237060547,22.639999389648438,22.959999084472656,0],["2020-08-31",23.90999984741211,26.5,21.770000457763672,26.40999984741211,0],["2020-09-01",25.860000610351562,26.59000015258789,25.020000457763672,26.1200008392334,0],["2020-09-02",26.010000228881836,27.06999969482422,25.530000686645508,26.56999969482422,0],["2020-09-03",26.280000686645508,35.939998626708984,25.65999984741211,33.599998474121094,0],["2020-09-04",34.619998931884766,38.279998779296875,29.5,30.75,0],["2020-09-08",30.610000610351562,35.93000030517578,30.520000457763672,31.459999084472656,0],["2020-09-09",31.68000030517578,31.780000686645508,28.1200008392334,28.809999465942383,0],["2020-09-10",28.670000076293945,30.559999465942383,27.59000015258789,29.709999084472656,0],["2020-09-11",28.6299991607666,29.729999542236328,26.510000228881836,26.8700008392334,0],["2020-09-14",25.860000610351562,26.790000915527344,25.3799991607666,25.850000381469727,0],["2020-09-15",25.920000076293945,26.0,24.920000076293945,25.59000015258789,0],["2020-09-16",25.309999465942383,26.59000015258789,24.84000015258789,26.040000915527344,0],["2020-09-17",28.219999313354492,28.920000076293945,26.260000228881836,26.459999084472656,0],["2020-09-18",26.649999618530273,28.100000381469727,25.280000686645508,25.829999923706055,0],["2020-09-21",28.040000915527344,31.18000030517578,27.389999389648438,27.780000686645508,0],["2020-09-22",28.610000610351562,28.780000686645508,26.479999542236328,26.860000610351562,0],["2020-09-23",27.020000457763672,29.729999542236328,25.190000534057617,28.579999923706055,0],["2020-09-24",29.540000915527344,30.489999771118164,27.940000534057617,28.510000228881836,0],["2020-09-25",28.170000076293945,30.43000030517578,26.020000457763672,26.3799991607666,0],["2020-09-28",27.149999618530273,27.190000534057617,24.899999618530273,26.190000534057617,0],["2020-09-29",26.809999465942383,27.43000030517578,25.979999542236328,26.270000457763672,0],["2020-09-30",26.690000534057617,27.1200008392334,25.059999465942383,26.3700008392334,0],["2020-10-01",25.780000686645508,27.110000610351562,25.329999923706055,26.700000762939453,0],["2020-10-02",28.8700008392334,29.899999618530273,26.93000030517578,27.6299991607666,0],["2020-10-05",29.520000457763672,29.690000534057617,27.270000457763672,27.959999084472656,0],["2020-10-06",28.049999237060547,30.0,26.010000228881836,29.479999542236328,0],["2020-10-07",29.260000228881836,29.760000228881836,27.940000534057617,28.059999465942383,0],["2020-10-08",27.649999618530273,27.989999771118164,24.8799991607666,26.360000610351562,0],["2020-10-09",26.200000762939453,26.219999313354492,24.030000686645508,25.0,0],["2020-10-12",25.649999618530273,25.649999618530273,24.139999389648438,25.06999969482422,0],["2020-10-13",25.670000076293945,26.93000030517578,25.15999984741211,26.06999969482422,0],["2020-10-14",25.719999313354492,27.229999542236328,25.530000686645508,26.399999618530273,0],["2020-10-15",27.100000381469727,29.059999465942383,26.81999969482422,26.969999313354492,0],["2020-10-16",27.15999984741211,27.459999084472656,26.190000534057617,27.40999984741211,0],["2020-10-19",27.360000610351562,29.690000534057617,27.040000915527344,29.18000030517578,0],["2020-10-20",28.809999465942383,29.600000381469727,28.290000915527344,29.350000381469727,0],["2020-10-21",29.1200008392334,30.549999237060547,28.3700008392334,28.649999618530273,0],["2020-10-22",30.100000381469727,30.1200008392334,27.68000030517578,28.110000610351562,0],["2020-10-23",28.469999313354492,28.670000076293945,27.260000228881836,27.549999237060547,0],["2020-10-26",29.3799991607666,33.68000030517578,29.219999313354492,32.459999084472656,0],["2020-10-27",32.040000915527344,33.77000045776367,31.850000381469727,33.349998474121094,0],["2020-10-28",34.689998626708984,40.77000045776367,34.68000030517578,40.279998779296875,0],["2020-10-29",38.79999923706055,41.15999984741211,35.630001068115234,37.59000015258789,0],["2020-10-30",40.810001373291016,41.09000015258789,36.5,38.02000045776367,0],["2020-11-02",38.56999969482422,38.779998779296875,36.130001068115234,37.130001068115234,0],["2020-11-03",36.439998626708984,36.439998626708984,34.189998626708984,35.54999923706055,0],["2020-11-04",36.790000915527344,36.849998474121094,28.030000686645508,29.56999969482422,0],["2020-11-05",27.559999465942383,28.139999389648438,26.040000915527344,27.579999923706055,0],["2020-11-06",27.8700008392334,29.440000534057617,24.559999465942383,24.860000610351562,0],["2020-11-09",24.799999237060547,25.81999969482422,22.40999984741211,25.75,0],["2020-11-10",25.360000610351562,26.770000457763672,24.350000381469727,24.799999237060547,0],["2020-11-11",25.010000228881836,25.1200008392334,22.56999969482422,23.450000762939453,0],["2020-11-12",24.389999389648438,27.270000457763672,23.530000686645508,25.350000381469727,0],["2020-11-13",24.940000534057617,25.030000686645508,22.739999771118164,23.100000381469727,0],["2020-11-16",23.65999984741211,24.079999923706055,22.43000030517578,22.450000762939453,0],["2020-11-17",22.84000015258789,24.09000015258789,22.34000015258789,22.709999084472656,0],["2020-11-18",22.860000610351562,23.920000076293945,21.65999984741211,23.84000015258789,0],["2020-11-19",23.6200008392334,24.520000457763672,22.559999465942383,23.110000610351562,0],["2020-11-20",23.43000030517578,23.729999542236328,22.1299991607666,23.700000762939453,0],["2020-11-23",23.65999984741211,23.959999084472656,22.450000762939453,22.65999984741211,0],["2020-11-24",22.040000915527344,22.479999542236328,20.799999237060547,21.639999389648438,0],["2020-11-25",21.649999618530273,22.5,21.1299991607666,21.25,0],["2020-11-27",21.520000457763672,21.600000381469727,19.510000228881836,20.84000015258789,0],["2020-11-30",22.639999389648438,22.889999389648438,20.479999542236328,20.56999969482422,0],["2020-12-01",20.209999084472656,20.920000076293945,20.0,20.770000457763672,0],["2020-12-02",21.0,21.25,20.040000915527344,21.170000076293945,0],["2020-12-03",21.239999771118164,21.8799991607666,20.719999313354492,21.280000686645508,0],["2020-12-04",21.049999237060547,21.149999618530273,19.969999313354492,20.790000915527344,0],["2020-12-07",22.040000915527344,22.6200008392334,21.170000076293945,21.299999237060547,0],["2020-12-08",21.649999618530273,22.25,20.520000457763672,20.68000030517578,0],["2020-12-09",20.65999984741211,22.93000030517578,20.100000381469727,22.270000457763672,0],["2020-12-10",22.1200008392334,23.459999084472656,21.530000686645508,22.520000457763672,0],["2020-12-11",22.489999771118164,25.139999389648438,22.479999542236328,23.309999465942383,0],["2020-12-14",22.670000076293945,24.81999969482422,21.950000762939453,24.719999313354492,0],["2020-12-15",24.0,24.06999969482422,22.729999542236328,22.889999389648438,0],["2020-12-16",22.510000228881836,23.670000076293945,22.290000915527344,22.5,0],["2020-12-17",21.979999542236328,22.270000457763672,21.520000457763672,21.93000030517578,0],["2020-12-18",22.149999618530273,23.770000457763672,21.56999969482422,21.56999969482422,0],["2020-12-21",24.25,31.459999084472656,24.229999542236328,25.15999984741211,0],["2020-12-22",25.239999771118164,25.559999465942383,23.530000686645508,24.229999542236328,0],["2020-12-23",23.489999771118164,23.68000030517578,22.1299991607666,23.309999465942383,0],["2020-12-24",22.469999313354492,22.829999923706055,21.389999389648438,21.530000686645508,0],["2020-12-28",22.110000610351562,22.1200008392334,21.149999618530273,21.700000762939453,0],["2020-12-29",21.610000610351562,23.719999313354492,20.989999771118164,23.079999923706055,0],["2020-12-30",22.579999923706055,23.149999618530273,22.40999984741211,22.770000457763672,0],["2020-12-31",22.989999771118164,23.25,21.239999771118164,22.75,0],["2021-01-04",23.040000915527344,29.190000534057617,22.559999465942383,26.969999313354492,0],["2021-01-05",26.940000534057617,28.600000381469727,24.799999237060547,25.34000015258789,0],["2021-01-06",25.479999542236328,26.770000457763672,22.139999389648438,25.06999969482422,0],["2021-01-07",23.670000076293945,23.90999984741211,22.25,22.3700008392334,0],["2021-01-08",22.43000030517578,23.34000015258789,21.420000076293945,21.559999465942383,0],["2021-01-11",23.309999465942383,24.809999465942383,23.229999542236328,24.079999923706055,0],["2021-01-12",23.489999771118164,25.149999618530273,22.829999923706055,23.329999923706055,0],["2021-01-13",23.06999969482422,24.18000030517578,21.920000076293945,22.209999084472656,0],["2021-01-14",22.219999313354492,23.469999313354492,21.65999984741211,23.25,0],["2021-01-15",23.520000457763672,25.799999237060547,23.079999923706055,24.34000015258789,0],["2021-01-19",23.030000686645508,23.559999465942383,22.530000686645508,23.239999771118164,0],["2021-01-20",22.81999969482422,22.860000610351562,21.3700008392334,21.579999923706055,0],["2021-01-21",21.34000015258789,22.219999313354492,21.09000015258789,21.31999969482422,0],["2021-01-22",22.239999771118164,23.729999542236328,21.270000457763672,21.90999984741211,0],["2021-01-25",22.309999465942383,26.6299991607666,22.200000762939453,23.190000534057617,0],["2021-01-26",23.90999984741211,23.940000534057617,22.549999237060547,23.020000457763672,0],["2021-01-27",23.81999969482422,37.209999084472656,23.709999084472656,37.209999084472656,0],["2021-01-28",33.25,36.290000915527344,27.389999389648438,30.209999084472656,0],["2021-01-29",35.15999984741211,37.5099983215332,29.239999771118164,33.09000015258789,0],["2021-02-01",31.450000762939453,33.959999084472656,29.030000686645508,30.239999771118164,0],["2021-02-02",28.010000228881836,28.079999923706055,25.309999465942383,25.559999465942383,0],["2021-02-03",24.59000015258789,25.43000030517578,22.90999984741211,22.90999984741211,0],["2021-02-04",23.440000534057617,23.440000534057617,21.68000030517578,21.770000457763672,0],["2021-02-05",21.989999771118164,22.15999984741211,20.860000610351562,20.8700008392334,0],["2021-02-08",21.889999389648438,22.06999969482422,21.229999542236328,21.239999771118164,0],["2021-02-09",21.56999969482422,22.260000228881836,20.649999618530273,21.6299991607666,0],["2021-02-10",21.639999389648438,23.850000381469727,19.690000534057617,21.989999771118164,0],["2021-02-11",22.09000015258789,23.25,21.110000610351562,21.25,0],["2021-02-12",21.600000381469727,22.450000762939453,19.950000762939453,19.969999313354492,0],["2021-02-16",21.1299991607666,22.459999084472656,20.8799991607666,21.459999084472656,0],["2021-02-17",22.020000457763672,23.440000534057617,21.09000015258789,21.5,0],["2021-02-18",21.979999542236328,24.229999542236328,21.799999237060547,22.489999771118164,0],["2021-02-19",23.100000381469727,23.190000534057617,20.84000015258789,22.049999237060547,0],["2021-02-22",24.459999084472656,25.09000015258789,21.959999084472656,23.450000762939453,0],["2021-02-23",22.81999969482422,27.010000228881836,22.5,23.110000610351562,0],["2021-02-24",23.760000228881836,25.040000915527344,21.309999465942383,21.34000015258789,0],["2021-02-25",21.729999542236328,31.15999984741211,21.520000457763672,28.889999389648438,0],["2021-02-26",28.729999542236328,30.81999969482422,25.229999542236328,27.950000762939453,0],["2021-03-01",25.200000762939453,25.389999389648438,23.170000076293945,23.350000381469727,0],["2021-03-02",23.579999923706055,24.600000381469727,22.799999237060547,24.100000381469727,0],["2021-03-03",22.799999237060547,26.790000915527344,22.450000762939453,26.670000076293945,0],["2021-03-04",26.520000457763672,31.899999618530273,24.93000030517578,28.56999969482422,0],["2021-03-05",29.479999542236328,30.030000686645508,24.329999923706055,24.65999984741211,0],["2021-03-08",27.610000610351562,28.389999389648438,24.06999969482422,25.469999313354492,0],["2021-03-09",25.110000610351562,25.25,22.899999618530273,24.030000686645508,0],["2021-03-10",23.760000228881836,23.8700008392334,22.3799991607666,22.559999465942383,0],["2021-03-11",22.5,22.5,21.450000762939453,21.90999984741211,0],["2021-03-12",22.56999969482422,22.989999771118164,20.6299991607666,20.690000534057617,0],["2021-03-15",21.84000015258789,21.860000610351562,19.8700008392334,20.030000686645508,0],["2021-03-16",20.139999389648438,20.309999465942383,19.329999923706055,19.790000915527344,0],["2021-03-17",20.100000381469727,20.950000762939453,19.18000030517578,19.229999542236328,0],["2021-03-18",18.950000762939453,22.600000381469727,18.950000762939453,21.579999923706055,0],["2021-03-19",21.43000030517578,23.170000076293945,19.899999618530273,20.950000762939453,0],["2021-03-22",21.90999984741211,22.290000915527344,18.8700008392334,18.8799991607666,0],["2021-03-23",19.459999084472656,21.579999923706055,18.799999237060547,20.299999237060547,0],["2021-03-24",20.639999389648438,21.489999771118164,19.299999237060547,21.200000762939453,0],["2021-03-25",20.799999237060547,23.549999237060547,19.809999465942383,19.809999465942383,0],["2021-03-26",19.31999969482422,21.489999771118164,18.68000030517578,18.860000610351562,0],["2021-03-29",20.399999618530273,21.600000381469727,19.420000076293945,20.739999771118164,0],["2021-03-30",20.760000228881836,21.75,19.469999313354492,19.610000610351562,0],["2021-03-31",19.799999237060547,20.110000610351562,18.850000381469727,19.399999618530273,0],["2021-04-01",18.600000381469727,18.639999389648438,17.290000915527344,17.329999923706055,0],["2021-04-05",18.15999984741211,18.399999618530273,17.350000381469727,17.90999984741211,0],["2021-04-06",18.06999969482422,18.299999237060547,17.3700008392334,18.1200008392334,0],["2021-04-07",17.989999771118164,18.170000076293945,16.8700008392334,17.15999984741211,0],["2021-04-08",16.920000076293945,17.360000610351562,16.549999237060547,16.950000762939453,0],["2021-04-09",17.049999237060547,17.34000015258789,16.200000762939453,16.690000534057617,0],["2021-04-12",17.43000030517578,17.90999984741211,16.809999465942383,16.90999984741211,0],["2021-04-13",16.989999771118164,17.860000610351562,16.43000030517578,16.649999618530273,0],["2021-04-14",16.709999084472656,17.690000534057617,15.380000114440918,16.989999771118164,0],["2021-04-15",16.780000686645508,16.920000076293945,15.9399995803833,16.56999969482422,0],["2021-04-16",16.649999618530273,16.8799991607666,16.049999237060547,16.25,0],["2021-04-19",17.040000915527344,18.610000610351562,16.780000686645508,17.290000915527344,0],["2021-04-20",17.360000610351562,19.700000762939453,17.239999771118164,18.68000030517578,0],["2021-04-21",18.479999542236328,19.290000915527344,16.90999984741211,17.5,0],["2021-04-22",17.280000686645508,19.899999618530273,16.989999771118164,18.709999084472656,0],["2021-04-23",18.559999465942383,18.780000686645508,16.799999237060547,17.329999923706055,0],["2021-04-26",17.940000534057617,18.170000076293945,16.8700008392334,17.639999389648438,0],["2021-04-27",17.6200008392334,18.15999984741211,16.969999313354492,17.559999465942383,0],["2021-04-28",17.469999313354492,17.84000015258789,16.670000076293945,17.280000686645508,0],["2021-04-29",16.8799991607666,18.8700008392334,16.770000457763672,17.610000610351562,0],["2021-04-30",17.670000076293945,19.25,17.639999389648438,18.610000610351562,0],["2021-05-03",18.649999618530273,19.1200008392334,17.799999237060547,18.309999465942383,0],["2021-05-04",18.15999984741211,21.850000381469727,18.110000610351562,19.479999542236328,0],["2021-05-05",18.84000015258789,19.579999923706055,17.889999389648438,19.149999618530273,0],["2021-05-06",18.40999984741211,20.600000381469727,18.209999084472656,18.389999389648438,0],["2021-05-07",18.450000762939453,18.56999969482422,16.68000030517578,16.690000534057617,0],["2021-05-10",17.34000015258789,19.75,17.06999969482422,19.65999984741211,0],["2021-05-11",21.170000076293945,23.729999542236328,20.709999084472656,21.84000015258789,0],["2021-05-12",22.420000076293945,28.3799991607666,21.65999984741211,27.59000015258789,0],["2021-05-13",26.030000686645508,28.93000030517578,22.229999542236328,23.1299991607666,0],["2021-05-14",21.770000457763672,22.100000381469727,18.65999984741211,18.809999465942383,0],["2021-05-17",19.889999389648438,21.579999923706055,19.670000076293945,19.719999313354492,0],["2021-05-18",18.889999389648438,21.450000762939453,18.809999465942383,21.34000015258789,0],["2021-05-19",22.459999084472656,25.959999084472656,21.8799991607666,22.18000030517578,0],["2021-05-20",22.329999923706055,23.5,20.190000534057617,20.670000076293945,0],["2021-05-21",20.420000076293945,20.889999389648438,19.530000686645508,20.149999618530273,0],["2021-05-24",20.5,20.510000228881836,18.3799991607666,18.399999618530273,0],["2021-05-25",18.350000381469727,19.290000915527344,16.8700008392334,18.84000015258789,0],["2021-05-26",18.3700008392334,18.920000076293945,17.350000381469727,17.360000610351562,0],["2021-05-27",18.030000686645508,18.170000076293945,16.520000457763672,16.739999771118164,0],["2021-05-28",16.799999237060547,16.860000610351562,15.899999618530273,16.760000228881836,0],["2021-06-01",17.239999771118164,18.530000686645508,15.680000305175781,17.899999618530273,0],["2021-06-02",17.860000610351562,18.309999465942383,16.739999771118164,17.479999542236328,0],["2021-06-03",17.729999542236328,19.270000457763672,17.450000762939453,18.040000915527344,0],["2021-06-04",18.09000015258789,18.420000076293945,16.18000030517578,16.420000076293945,0],["2021-06-07",17.34000015258789,17.350000381469727,15.779999732971191,16.420000076293945,0],["2021-06-08",16.579999923706055,17.75,15.149999618530273,17.06999969482422,0],["2021-06-09",17.18000030517578,17.959999084472656,15.550000190734863,17.889999389648438,0],["2021-06-10",18.18000030517578,18.290000915527344,16.010000228881836,16.100000381469727,0],["2021-06-11",16.18000030517578,16.200000762939453,15.149999618530273,15.649999618530273,0],["2021-06-14",16.040000915527344,17.040000915527344,15.039999961853027,16.389999389648438,0],["2021-06-15",16.270000457763672,17.350000381469727,16.139999389648438,17.020000457763672,0],["2021-06-16",16.989999771118164,19.110000610351562,16.420000076293945,18.149999618530273,0],["2021-06-17",18.489999771118164,19.219999313354492,16.709999084472656,17.75,0],["2021-06-18",16.959999084472656,21.040000915527344,16.920000076293945,20.700000762939453,0],["2021-06-21",21.739999771118164,21.81999969482422,17.809999465942383,17.889999389648438,0],["2021-06-22",17.90999984741211,18.31999969482422,15.760000228881836,16.65999984741211,0],["2021-06-23",16.25,16.84000015258789,14.859999656677246,16.31999969482422,0],["2021-06-24",15.989999771118164,16.049999237060547,14.1899995803833,15.970000267028809,0],["2021-06-25",16.040000915527344,16.170000076293945,15.210000038146973,15.619999885559082,0],["2021-06-28",16.06999969482422,16.459999084472656,15.390000343322754,15.760000228881836,0],["2021-06-29",15.6899995803833,16.309999465942383,14.100000381469727,16.020000457763672,0],["2021-06-30",16.18000030517578,17.309999465942383,15.579999923706055,15.829999923706055,0],["2021-07-01",15.619999885559082,16.010000228881836,15.3100004196167,15.479999542236328,0],["2021-07-02",15.529999732971191,15.539999961853027,14.25,15.069999694824219,0],["2021-07-06",15.770000457763672,17.940000534057617,15.729999542236328,16.440000534057617,0],["2021-07-07",16.43000030517578,17.639999389648438,16.079999923706055,16.200000762939453,0],["2021-07-08",17.739999771118164,21.290000915527344,17.739999771118164,19.0,0],["2021-07-09",17.8799991607666,18.1299991607666,16.079999923706055,16.18000030517578,0],["2021-07-12",16.850000381469727,17.520000457763672,16.139999389648438,16.170000076293945,0],["2021-07-13",16.389999389648438,17.229999542236328,15.9399995803833,17.1200008392334,0],["2021-07-14",17.34000015258789,17.510000228881836,15.949999809265137,16.329999923706055,0],["2021-07-15",16.700000762939453,18.09000015258789,16.559999465942383,17.010000228881836,0],["2021-07-16",16.799999237060547,18.700000762939453,16.030000686645508,18.450000762939453,0],["2021-07-19",19.610000610351562,25.09000015258789,19.270000457763672,22.5,0],["2021-07-20",20.889999389648438,22.969999313354492,19.3700008392334,19.729999542236328,0],["2021-07-21",19.729999542236328,19.81999969482422,17.809999465942383,17.90999984741211,0],["2021-07-22",17.59000015258789,18.450000762939453,17.399999618530273,17.690000534057617,0],["2021-07-23",16.979999542236328,17.479999542236328,16.329999923706055,17.200000762939453,0],["2021-07-26",18.670000076293945,19.389999389648438,17.530000686645508,17.579999923706055,0],["2021-07-27",18.6200008392334,20.440000534057617,18.25,19.360000610351562,0],["2021-07-28",19.40999984741211,19.6200008392334,17.520000457763672,18.309999465942383,0],["2021-07-29",17.90999984741211,18.010000228881836,17.190000534057617,17.700000762939453,0],["2021-07-30",19.690000534057617,19.719999313354492,17.530000686645508,18.239999771118164,0],["2021-08-02",18.15999984741211,19.8700008392334,17.989999771118164,19.459999084472656,0],["2021-08-03",19.170000076293945,20.440000534057617,17.700000762939453,18.040000915527344,0],["2021-08-04",18.229999542236328,18.899999618530273,17.670000076293945,17.969999313354492,0],["2021-08-05",17.729999542236328,17.84000015258789,17.229999542236328,17.280000686645508,0],["2021-08-06",17.459999084472656,17.5,16.139999389648438,16.149999618530273,0],["2021-08-09",17.1200008392334,17.389999389648438,16.59000015258789,16.719999313354492,0],["2021-08-10",16.81999969482422,17.049999237060547,16.34000015258789,16.790000915527344,0],["2021-08-11",16.809999465942383,17.09000015258789,16.06999969482422,16.170000076293945,0],["2021-08-12",16.329999923706055,16.420000076293945,15.489999771118164,15.59000015258789,0],["2021-08-13",15.680000305175781,15.720000267028809,15.1899995803833,15.449999809265137,0],["2021-08-16",17.049999237060547,17.709999084472656,16.020000457763672,16.1200008392334,0],["2021-08-17",17.309999465942383,19.559999465942383,16.709999084472656,17.90999984741211,0],["2021-08-18",17.559999465942383,21.639999389648438,17.309999465942383,21.56999969482422,0],["2021-08-19",23.1200008392334,24.739999771118164,20.3700008392334,21.670000076293945,0],["2021-08-20",22.739999771118164,23.899999618530273,18.18000030517578,18.559999465942383,0],["2021-08-23",18.829999923706055,18.950000762939453,16.950000762939453,17.149999618530273,0],["2021-08-24",16.959999084472656,17.510000228881836,16.940000534057617,17.219999313354492,0],["2021-08-25",17.420000076293945,17.5,16.459999084472656,16.790000915527344,0],["2021-08-26",17.459999084472656,19.270000457763672,17.15999984741211,18.84000015258789,0],["2021-08-27",17.950000762939453,18.219999313354492,16.110000610351562,16.389999389648438,0],["2021-08-30",16.770000457763672,16.799999237060547,15.979999542236328,16.190000534057617,0],["2021-08-31",15.979999542236328,17.06999969482422,15.90999984741211,16.479999542236328,0],["2021-09-01",16.059999465942383,16.709999084472656,15.680000305175781,16.110000610351562,0],["2021-09-02",16.270000457763672,16.979999542236328,15.729999542236328,16.40999984741211,0],["2021-09-03",16.270000457763672,17.059999465942383,16.079999923706055,16.40999984741211,0],["2021-09-07",16.940000534057617,18.389999389648438,16.889999389648438,18.139999389648438,0],["2021-09-08",18.969999313354492,19.639999389648438,17.780000686645508,17.959999084472656,0],["2021-09-09",19.440000534057617,19.540000915527344,17.170000076293945,18.799999237060547,0],["2021-09-10",17.940000534057617,21.1299991607666,16.989999771118164,20.950000762939453,0],["2021-09-13",19.639999389648438,21.18000030517578,18.760000228881836,19.3700008392334,0],["2021-09-14",19.579999923706055,20.469999313354492,18.389999389648438,19.459999084472656,0],["2021-09-15",19.299999237060547,20.270000457763672,18.010000228881836,18.18000030517578,0],["2021-09-16",18.40999984741211,19.760000228881836,17.649999618530273,18.690000534057617,0],["2021-09-17",18.3700008392334,21.510000228881836,18.350000381469727,20.809999465942383,0],["2021-09-20",24.25,28.790000915527344,23.899999618530273,25.709999084472656,0],["2021-09-21",23.40999984741211,25.600000381469727,21.709999084472656,24.360000610351562,0],["2021-09-22",22.719999313354492,23.399999618530273,20.75,20.8700008392334,0],["2021-09-23",19.90999984741211,20.209999084472656,18.420000076293945,18.6299991607666,0],["2021-09-24",19.329999923706055,20.40999984741211,17.6299991607666,17.75,0],["2021-09-27",17.780000686645508,19.31999969482422,17.739999771118164,18.760000228881836,0],["2021-09-28",19.739999771118164,24.81999969482422,19.709999084472656,23.25,0],["2021-09-29",22.06999969482422,23.790000915527344,21.450000762939453,22.559999465942383,0],["2021-09-30",21.479999542236328,24.709999084472656,20.600000381469727,23.139999389648438,0],["2021-10-01",24.780000686645508,24.889999389648438,20.850000381469727,21.100000381469727,0],["2021-10-04",22.899999618530273,24.579999923706055,21.8799991607666,22.959999084472656,0],["2021-10-05",22.920000076293945,23.170000076293945,20.6200008392334,21.299999237060547,0],["2021-10-06",22.950000762939453,24.399999618530273,20.989999771118164,21.0,0],["2021-10-07",20.540000915527344,20.760000228881836,19.06999969482422,19.540000915527344,0],["2021-10-08",19.459999084472656,19.940000534057617,18.200000762939453,18.770000457763672,0],["2021-10-11",19.93000030517578,20.450000762939453,18.110000610351562,20.0,0],["2021-10-12",20.6200008392334,20.809999465942383,18.969999313354492,19.850000381469727,0],["2021-10-13",20.139999389648438,20.229999542236328,18.440000534057617,18.639999389648438,0],["2021-10-14",18.010000228881836,18.079999923706055,16.799999237060547,16.860000610351562,0],["2021-10-15",16.639999389648438,16.850000381469727,15.720000267028809,16.299999237060547,0],["2021-10-18",17.290000915527344,17.93000030517578,16.270000457763672,16.309999465942383,0],["2021-10-19",16.09000015258789,16.309999465942383,15.569999694824219,15.699999809265137,0],["2021-10-20",15.819999694824219,15.890000343322754,15.289999961853027,15.489999771118164,0],["2021-10-21",16.059999465942383,16.110000610351562,14.920000076293945,15.010000228881836,0],["2021-10-22",15.350000381469727,16.389999389648438,14.84000015258789,15.430000305175781,0],["2021-10-25",16.139999389648438,16.329999923706055,15.100000381469727,15.239999771118164,0],["2021-10-26",15.020000457763672,16.709999084472656,14.899999618530273,15.979999542236328,0],["2021-10-27",15.789999961853027,17.290000915527344,15.539999961853027,16.979999542236328,0],["2021-10-28",17.059999465942383,17.15999984741211,16.229999542236328,16.530000686645508,0],["2021-10-29",17.399999618530273,18.059999465942383,16.1299991607666,16.260000228881836,0],["2021-11-01",16.850000381469727,17.700000762939453,16.31999969482422,16.40999984741211,0],["2021-11-02",16.540000915527344,16.649999618530273,15.890000343322754,16.030000686645508,0],["2021-11-03",16.110000610351562,16.389999389648438,14.899999618530273,15.100000381469727,0],["2021-11-04",15.0600004196167,16.139999389648438,14.729999542236328,15.4399995803833,0],["2021-11-05",15.59000015258789,17.020000457763672,14.949999809265137,16.479999542236328,0],["2021-11-08",17.229999542236328,17.690000534057617,16.440000534057617,17.219999313354492,0],["2021-11-09",17.43000030517578,18.56999969482422,17.209999084472656,17.780000686645508,0],["2021-11-10",17.739999771118164,19.899999618530273,17.219999313354492,18.729999542236328,0],["2021-11-11",18.34000015258789,18.389999389648438,17.270000457763672,17.65999984741211,0],["2021-11-12",17.489999771118164,17.690000534057617,16.149999618530273,16.290000915527344,0],["2021-11-15",17.030000686645508,17.459999084472656,16.489999771118164,16.489999771118164,0],["2021-11-16",16.860000610351562,17.079999923706055,16.030000686645508,16.3700008392334,0],["2021-11-17",16.360000610351562,17.190000534057617,16.280000686645508,17.110000610351562,0],["2021-11-18",16.809999465942383,18.149999618530273,16.3799991607666,17.59000015258789,0],["2021-11-19",17.360000610351562,19.010000228881836,17.229999542236328,17.90999984741211,0],["2021-11-22",18.200000762939453,19.59000015258789,17.350000381469727,19.170000076293945,0],["2021-11-23",20.239999771118164,20.90999984741211,19.030000686645508,19.3799991607666,0],["2021-11-24",19.170000076293945,20.959999084472656,18.520000457763672,18.579999923706055,0],["2021-11-26",26.6200008392334,28.989999771118164,23.8799991607666,28.6200008392334,0],["2021-11-29",25.309999465942383,25.690000534057617,21.709999084472656,22.959999084472656,0],["2021-11-30",26.229999542236328,28.559999465942383,23.709999084472656,27.190000534057617,0],["2021-12-01",24.920000076293945,32.61000061035156,22.3799991607666,31.1200008392334,0],["2021-12-02",29.440000534057617,30.68000030517578,27.149999618530273,27.950000762939453,0],["2021-12-03",26.950000762939453,35.31999969482422,25.889999389648438,30.670000076293945,0],["2021-12-06",28.989999771118164,30.81999969482422,26.75,27.18000030517578,0],["2021-12-07",24.579999923706055,24.690000534057617,21.579999923706055,21.889999389648438,0],["2021-12-08",21.739999771118164,23.110000610351562,19.850000381469727,19.899999618530273,0],["2021-12-09",20.309999465942383,22.1200008392334,19.940000534057617,21.579999923706055,0],["2021-12-10",21.270000457763672,21.299999237060547,18.690000534057617,18.690000534057617,0],["2021-12-13",19.290000915527344,21.18000030517578,18.959999084472656,20.309999465942383,0],["2021-12-14",19.670000076293945,23.0,19.670000076293945,21.889999389648438,0],["2021-12-15",21.600000381469727,23.469999313354492,19.020000457763672,19.290000915527344,0],["2021-12-16",18.559999465942383,22.1299991607666,18.190000534057617,20.56999969482422,0],["2021-12-17",20.700000762939453,23.260000228881836,20.489999771118164,21.56999969482422,0],["2021-12-20",25.889999389648438,27.389999389648438,22.850000381469727,22.8700008392334,0],["2021-12-21",22.280000686645508,22.68000030517578,20.899999618530273,21.010000228881836,0],["2021-12-22",21.040000915527344,21.360000610351562,18.59000015258789,18.6299991607666,0],["2021-12-23",18.809999465942383,18.93000030517578,17.6200008392334,17.959999084472656,0],["2021-12-27",19.3700008392334,19.40999984741211,17.549999237060547,17.68000030517578,0],["2021-12-28",17.780000686645508,18.469999313354492,17.510000228881836,17.540000915527344,0],["2021-12-29",17.6299991607666,18.0,16.709999084472656,16.950000762939453,0],["2021-12-30",17.299999237060547,17.790000915527344,16.6200008392334,17.329999923706055,0],["2021-12-31",17.6299991607666,18.270000457763672,16.989999771118164,17.219999313354492,0],["2022-01-03",17.600000381469727,18.540000915527344,16.559999465942383,16.600000381469727,0],["2022-01-04",16.56999969482422,17.809999465942383,16.34000015258789,16.90999984741211,0],["2022-01-05",17.06999969482422,20.170000076293945,16.579999923706055,19.729999542236328,0],["2022-01-06",20.290000915527344,21.059999465942383,19.079999923706055,19.610000610351562,0],["2022-01-07",19.850000381469727,20.799999237060547,18.56999969482422,18.760000228881836,0],["2022-01-10",19.579999923706055,23.329999923706055,19.290000915527344,19.399999618530273,0],["2022-01-11",19.6200008392334,21.0,18.200000762939453,18.40999984741211,0],["2022-01-12",18.170000076293945,18.690000534057617,17.360000610351562,17.6200008392334,0],["2022-01-13",18.059999465942383,20.610000610351562,17.450000762939453,20.309999465942383,0],["2022-01-14",20.110000610351562,22.06999969482422,19.049999237060547,19.190000534057617,0],["2022-01-18",21.18000030517578,23.200000762939453,21.18000030517578,22.790000915527344,0],["2022-01-19",23.1200008392334,23.989999771118164,21.850000381469727,23.850000381469727,0],["2022-01-20",23.459999084472656,25.889999389648438,21.68000030517578,25.59000015258789,0],["2022-01-21",25.3799991607666,29.790000915527344,25.309999465942383,28.850000381469727,0],["2022-01-24",28.200000762939453,38.939998626708984,28.020000457763672,29.899999618530273,0],["2022-01-25",32.290000915527344,35.849998474121094,29.1299991607666,31.15999984741211,0],["2022-01-26",29.350000381469727,33.040000915527344,26.899999618530273,31.959999084472656,0],["2022-01-27",32.189998626708984,33.0,28.420000076293945,30.489999771118164,0],["2022-01-28",30.270000457763672,32.81999969482422,27.280000686645508,27.65999984741211,0],["2022-01-31",28.360000610351562,29.40999984741211,24.709999084472656,24.829999923706055,0],["2022-02-01",24.56999969482422,25.329999923706055,21.959999084472656,21.959999084472656,0],["2022-02-02",21.559999465942383,22.729999542236328,20.459999084472656,22.09000015258789,0],["2022-02-03",22.6299991607666,25.809999465942383,22.299999237060547,24.350000381469727,0],["2022-02-04",23.770000457763672,26.260000228881836,22.06999969482422,23.219999313354492,0],["2022-02-07",24.09000015258789,24.81999969482422,22.020000457763672,22.860000610351562,0],["2022-02-08",23.09000015258789,23.479999542236328,21.31999969482422,21.440000534057617,0],["2022-02-09",21.270000457763672,21.299999237060547,19.93000030517578,19.959999084472656,0],["2022-02-10",20.3700008392334,24.770000457763672,20.18000030517578,23.90999984741211,0],["2022-02-11",24.389999389648438,30.989999771118164,23.329999923706055,27.360000610351562,0],["2022-02-14",29.170000076293945,32.040000915527344,28.329999923706055,28.329999923706055,0],["2022-02-15",28.09000015258789,28.09000015258789,25.329999923706055,25.700000762939453,0],["2022-02-16",25.190000534057617,27.09000015258789,23.8799991607666,24.290000915527344,0],["2022-02-17",24.829999923706055,28.3700008392334,24.760000228881836,28.110000610351562,0],["2022-02-18",26.65999984741211,29.709999084472656,26.3799991607666,27.75,0],["2022-02-22",31.799999237060547,32.040000915527344,28.399999618530273,28.809999465942383,0],["2022-02-23",28.040000915527344,31.06999969482422,27.200000762939453,31.020000457763672,0],["2022-02-24",37.5,37.790000915527344,29.450000762939453,30.31999969482422,0],["2022-02-25",31.68000030517578,32.0,26.93000030517578,27.59000015258789,0],["2022-02-28",32.439998626708984,33.5099983215332,28.43000030517578,30.149999618530273,0],["2022-03-01",29.450000762939453,35.189998626708984,29.440000534057617,33.31999969482422,0],["2022-03-02",34.20000076293945,34.40999984741211,30.1200008392334,30.739999771118164,0],["2022-03-03",30.520000457763672,32.0099983215332,29.309999465942383,30.479999542236328,0],["2022-03-04",31.899999618530273,34.650001525878906,31.469999313354492,31.979999542236328,0],["2022-03-07",35.880001068115234,36.54999923706055,32.59000015258789,36.45000076293945,0],["2022-03-08",36.189998626708984,37.52000045776367,32.779998779296875,35.130001068115234,0],["2022-03-09",33.7400016784668,34.119998931884766,31.389999389648438,32.45000076293945,0],["2022-03-10",33.029998779296875,34.029998779296875,30.229999542236328,30.229999542236328,0],["2022-03-11",30.43000030517578,31.040000915527344,28.84000015258789,30.75,0],["2022-03-14",31.030000686645508,33.18000030517578,30.059999465942383,31.770000457763672,0],["2022-03-15",33.130001068115234,33.83000183105469,29.56999969482422,29.829999923706055,0],["2022-03-16",29.020000457763672,29.799999237060547,26.290000915527344,26.670000076293945,0],["2022-03-17",26.510000228881836,27.469999313354492,25.25,25.670000076293945,0],["2022-03-18",26.360000610351562,26.81999969482422,23.850000381469727,23.8700008392334,0],["2022-03-21",25.139999389648438,25.360000610351562,22.989999771118164,23.530000686645508,0],["2022-03-22",24.020000457763672,24.020000457763672,22.700000762939453,22.940000534057617,0],["2022-03-23",23.040000915527344,24.030000686645508,22.639999389648438,23.56999969482422,0],["2022-03-24",23.610000610351562,23.790000915527344,21.489999771118164,21.670000076293945,0],["2022-03-25",21.8700008392334,22.860000610351562,20.799999237060547,20.809999465942383,0],["2022-03-28",22.139999389648438,23.329999923706055,19.540000915527344,19.6299991607666,0],["2022-03-29",19.700000762939453,19.729999542236328,18.670000076293945,18.899999618530273,0],["2022-03-30",19.3799991607666,20.510000228881836,18.719999313354492,19.329999923706055,0],["2022-03-31",19.68000030517578,21.479999542236328,19.540000915527344,20.559999465942383,0],["2022-04-01",20.6200008392334,20.860000610351562,19.40999984741211,19.6299991607666,0],["2022-04-04",20.75,20.780000686645508,18.450000762939453,18.56999969482422,0],["2022-04-05",18.790000915527344,21.56999969482422,18.549999237060547,21.030000686645508,0],["2022-04-06",21.270000457763672,24.780000686645508,21.239999771118164,22.100000381469727,0],["2022-04-07",21.969999313354492,23.81999969482422,21.1200008392334,21.549999237060547,0],["2022-04-08",21.25,22.34000015258789,20.280000686645508,21.15999984741211,0],["2022-04-11",23.09000015258789,24.420000076293945,22.09000015258789,24.3700008392334,0],["2022-04-12",24.940000534057617,25.3799991607666,22.270000457763672,24.260000228881836,0],["2022-04-13",23.520000457763672,24.450000762939453,21.3700008392334,21.81999969482422,0],["2022-04-14",21.719999313354492,22.700000762939453,20.850000381469727,22.700000762939453,0],["2022-04-18",24.520000457763672,24.600000381469727,21.979999542236328,22.170000076293945,0],["2022-04-19",22.549999237060547,22.920000076293945,20.360000610351562,21.3700008392334,0],["2022-04-20",21.1299991607666,21.31999969482422,19.75,20.31999969482422,0],["2022-04-21",20.239999771118164,23.280000686645508,19.809999465942383,22.68000030517578,0],["2022-04-22",22.709999084472656,28.270000457763672,22.6200008392334,28.209999084472656,0],["2022-04-25",30.040000915527344,31.600000381469727,26.799999237060547,27.020000457763672,0],["2022-04-26",27.3799991607666,33.810001373291016,27.059999465942383,33.52000045776367,0],["2022-04-27",31.110000610351562,32.77000045776367,29.81999969482422,31.600000381469727,0],["2022-04-28",29.90999984741211,32.0,28.0,29.989999771118164,0],["2022-04-29",28.969999313354492,34.34000015258789,28.540000915527344,33.400001525878906,0],["2022-05-02",33.349998474121094,36.63999938964844,31.739999771118164,32.34000015258789,0],["2022-05-03",31.760000228881836,32.81999969482422,29.059999465942383,29.25,0],["2022-05-04",29.1200008392334,29.420000076293945,24.940000534057617,25.420000076293945,0],["2022-05-05",25.969999313354492,33.20000076293945,25.780000686645508,31.200000762939453,0],["2022-05-06",32.22999954223633,35.34000015258789,29.829999923706055,30.190000534057617,0],["2022-05-09",31.899999618530273,35.47999954223633,31.899999618530273,34.75,0],["2022-05-10",33.65999984741211,34.84000015258789,32.2400016784668,32.9900016784668,0],["2022-05-11",32.869998931884766,34.38999938964844,30.690000534057617,32.560001373291016,0],["2022-05-12",33.7400016784668,34.7599983215332,31.700000762939453,31.770000457763672,0],["2022-05-13",31.09000015258789,31.200000762939453,28.780000686645508,28.8700008392334,0],["2022-05-16",30.010000228881836,30.229999542236328,27.360000610351562,27.469999313354492,0],["2022-05-17",27.06999969482422,27.170000076293945,25.510000228881836,26.100000381469727,0],["2022-05-18",26.739999771118164,31.489999771118164,26.209999084472656,30.959999084472656,0],["2022-05-19",31.239999771118164,33.11000061035156,29.059999465942383,29.350000381469727,0],["2022-05-20",28.780000686645508,32.90999984741211,28.059999465942383,29.43000030517578,0],["2022-05-23",28.979999542236328,30.389999389648438,28.290000915527344,28.479999542236328,0],["2022-05-24",29.43000030517578,31.06999969482422,29.040000915527344,29.450000762939453,0],["2022-05-25",29.329999923706055,30.229999542236328,28.15999984741211,28.3700008392334,0],["2022-05-26",28.420000076293945,28.459999084472656,27.110000610351562,27.5,0],["2022-05-27",27.5,27.540000915527344,25.56999969482422,25.719999313354492,0],["2022-05-31",27.469999313354492,28.350000381469727,25.940000534057617,26.190000534057617,0],["2022-06-01",26.049999237060547,27.729999542236328,25.3799991607666,25.690000534057617,0],["2022-06-02",25.729999542236328,26.5,24.329999923706055,24.719999313354492,0],["2022-06-03",24.90999984741211,25.959999084472656,24.760000228881836,24.790000915527344,0],["2022-06-06",25.3700008392334,25.809999465942383,24.81999969482422,25.06999969482422,0],["2022-06-07",25.540000915527344,26.239999771118164,23.8799991607666,24.020000457763672,0],["2022-06-08",24.3700008392334,24.780000686645508,23.739999771118164,23.959999084472656,0],["2022-06-09",24.290000915527344,26.239999771118164,23.81999969482422,26.09000015258789,0],["2022-06-10",26.260000228881836,29.6299991607666,26.049999237060547,27.75,0],["2022-06-13",31.3700008392334,35.04999923706055,31.290000915527344,34.02000045776367,0],["2022-06-14",33.0099983215332,34.0,32.060001373291016,32.689998626708984,0],["2022-06-15",32.38999938964844,32.77000045776367,27.760000228881836,29.6200008392334,0],["2022-06-16",30.350000381469727,34.81999969482422,30.350000381469727,32.95000076293945,0],["2022-06-17",32.84000015258789,33.310001373291016,30.469999313354492,31.1299991607666,0],["2022-06-21",30.6299991607666,30.649999618530273,29.329999923706055,30.190000534057617,0],["2022-06-22",31.450000762939453,31.56999969482422,28.780000686645508,28.950000762939453,0],["2022-06-23",29.290000915527344,29.770000457763672,28.739999771118164,29.049999237060547,0],["2022-06-24",29.06999969482422,29.719999313354492,26.829999923706055,27.229999542236328,0],["2022-06-27",28.299999237060547,28.65999984741211,26.93000030517578,26.950000762939453,0],["2022-06-28",26.899999618530273,28.68000030517578,26.469999313354492,28.360000610351562,0],["2022-06-29",28.799999237060547,29.360000610351562,27.850000381469727,28.15999984741211,0],["2022-06-30",29.420000076293945,30.219999313354492,28.280000686645508,28.709999084472656,0],["2022-07-01",29.530000686645508,29.59000015258789,26.690000534057617,26.700000762939453,0],["2022-07-05",27.3700008392334,29.81999969482422,27.299999237060547,27.540000915527344,0],["2022-07-06",27.84000015258789,28.06999969482422,26.43000030517578,26.729999542236328,0],["2022-07-07",26.729999542236328,26.790000915527344,25.65999984741211,26.079999923706055,0],["2022-07-08",26.40999984741211,26.610000610351562,24.43000030517578,24.639999389648438,0],["2022-07-11",26.420000076293945,26.739999771118164,25.790000915527344,26.170000076293945,0],["2022-07-12",27.139999389648438,27.75,25.81999969482422,27.290000915527344,0],["2022-07-13",27.350000381469727,29.059999465942383,26.229999542236328,26.81999969482422,0],["2022-07-14",27.469999313354492,28.450000762939453,26.200000762939453,26.399999618530273,0],["2022-07-15",26.719999313354492,26.719999313354492,24.1299991607666,24.229999542236328,0],["2022-07-18",24.829999923706055,25.90999984741211,24.3799991607666,25.299999237060547,0],["2022-07-19",25.1200008392334,25.40999984741211,24.229999542236328,24.5,0],["2022-07-20",24.229999542236328,24.729999542236328,23.399999618530273,23.8799991607666,0],["2022-07-21",24.06999969482422,24.670000076293945,22.920000076293945,23.110000610351562,0],["2022-07-22",23.299999237060547,23.809999465942383,22.40999984741211,23.030000686645508,0],["2022-07-25",24.329999923706055,24.56999969482422,23.190000534057617,23.360000610351562,0],["2022-07-26",23.950000762939453,25.309999465942383,23.81999969482422,24.690000534057617,0],["2022-07-27",24.270000457763672,24.40999984741211,23.020000457763672,23.239999771118164,0],["2022-07-28",23.329999923706055,23.540000915527344,22.219999313354492,22.329999923706055,0],["2022-07-29",22.1299991607666,22.15999984741211,21.209999084472656,21.329999923706055,0],["2022-08-01",22.40999984741211,23.270000457763672,22.260000228881836,22.84000015258789,0],["2022-08-02",24.079999923706055,24.68000030517578,22.670000076293945,23.93000030517578,0],["2022-08-03",23.860000610351562,23.920000076293945,21.68000030517578,21.950000762939453,0],["2022-08-04",22.059999465942383,22.65999984741211,21.440000534057617,21.440000534057617,0],["2022-08-05",21.5,22.579999923706055,20.760000228881836,21.149999618530273,0],["2022-08-08",21.739999771118164,22.010000228881836,20.829999923706055,21.290000915527344,0],["2022-08-09",21.40999984741211,22.229999542236328,21.40999984741211,21.770000457763672,0],["2022-08-10",22.280000686645508,22.34000015258789,19.540000915527344,19.739999771118164,0],["2022-08-11",19.84000015258789,20.850000381469727,19.709999084472656,20.200000762939453,0],["2022-08-12",20.34000015258789,20.350000381469727,19.1200008392334,19.530000686645508,0],["2022-08-15",20.739999771118164,21.15999984741211,19.809999465942383,19.950000762939453,0],["2022-08-16",20.229999542236328,20.389999389648438,19.5,19.690000534057617,0],["2022-08-17",19.739999771118164,20.6299991607666,19.40999984741211,19.899999618530273,0],["2022-08-18",20.510000228881836,20.610000610351562,19.43000030517578,19.559999465942383,0],["2022-08-19",20.15999984741211,21.270000457763672,20.079999923706055,20.600000381469727,0],["2022-08-22",22.40999984741211,24.6200008392334,22.389999389648438,23.799999237060547,0],["2022-08-23",24.1299991607666,24.209999084472656,23.06999969482422,24.110000610351562,0],["2022-08-24",24.3700008392334,24.860000610351562,22.729999542236328,22.81999969482422,0],["2022-08-25",22.40999984741211,23.1299991607666,21.770000457763672,21.780000686645508,0],["2022-08-26",22.06999969482422,25.899999618530273,21.670000076293945,25.559999465942383,0],["2022-08-29",26.860000610351562,27.670000076293945,25.469999313354492,26.209999084472656,0],["2022-08-30",25.75,27.690000534057617,25.1299991607666,26.209999084472656,0],["2022-08-31",25.860000610351562,26.6200008392334,25.309999465942383,25.8700008392334,0],["2022-09-01",26.8799991607666,27.450000762939453,25.25,25.559999465942383,0],["2022-09-02",25.510000228881836,26.280000686645508,23.190000534057617,25.469999313354492,0],["2022-09-06",25.459999084472656,27.799999237060547,25.329999923706055,26.90999984741211,0],["2022-09-07",26.93000030517578,27.149999618530273,24.540000915527344,24.639999389648438,0],["2022-09-08",24.700000762939453,25.899999618530273,23.559999465942383,23.610000610351562,0],["2022-09-09",23.489999771118164,23.56999969482422,22.639999389648438,22.790000915527344,0],["2022-09-12",23.579999923706055,24.229999542236328,23.15999984741211,23.8700008392334,0],["2022-09-13",23.670000076293945,28.149999618530273,23.530000686645508,27.270000457763672,0],["2022-09-14",26.729999542236328,27.559999465942383,26.15999984741211,26.15999984741211,0],["2022-09-15",26.100000381469727,26.93000030517578,25.420000076293945,26.270000457763672,0],["2022-09-16",27.469999313354492,28.450000762939453,26.139999389648438,26.299999237060547,0],["2022-09-19",27.690000534057617,27.950000762939453,25.559999465942383,25.760000228881836,0],["2022-09-20",25.649999618530273,27.809999465942383,25.610000610351562,27.15999984741211,0],["2022-09-21",28.030000686645508,30.18000030517578,25.549999237060547,27.989999771118164,0],["2022-09-22",28.15999984741211,28.3799991607666,26.709999084472656,27.350000381469727,0],["2022-09-23",27.68000030517578,32.310001373291016,27.579999923706055,29.920000076293945,0],["2022-09-26",31.739999771118164,32.880001068115234,29.829999923706055,32.2599983215332,0],["2022-09-27",31.200000762939453,34.13999938964844,30.299999237060547,32.599998474121094,0],["2022-09-28",34.5,34.880001068115234,30.030000686645508,30.18000030517578,0],["2022-09-29",31.670000076293945,33.459999084472656,31.15999984741211,31.84000015258789,0],["2022-09-30",31.610000610351562,33.25,29.389999389648438,31.6200008392334,0],["2022-10-03",33.0,33.060001373291016,29.6299991607666,30.100000381469727,0],["2022-10-04",29.520000457763672,29.6200008392334,28.559999465942383,29.06999969482422,0],["2022-10-05",29.360000610351562,30.110000610351562,28.5,28.549999237060547,0],["2022-10-06",28.600000381469727,30.739999771118164,28.559999465942383,30.520000457763672,0],["2022-10-07",30.3700008392334,32.02000045776367,29.8799991607666,31.360000610351562,0],["2022-10-10",32.93000030517578,33.9900016784668,32.04999923706055,32.45000076293945,0],["2022-10-11",33.560001373291016,34.43000030517578,32.45000076293945,33.630001068115234,0],["2022-10-12",33.540000915527344,34.529998779296875,33.11000061035156,33.56999969482422,0],["2022-10-13",33.599998474121094,33.869998931884766,31.6299991607666,31.940000534057617,0],["2022-10-14",31.889999389648438,32.97999954223633,31.139999389648438,32.02000045776367,0],["2022-10-17",32.27000045776367,32.59000015258789,30.700000762939453,31.3700008392334,0],["2022-10-18",31.100000381469727,31.93000030517578,30.420000076293945,30.5,0],["2022-10-19",30.940000534057617,31.899999618530273,30.760000228881836,30.760000228881836,0],["2022-10-20",31.299999237060547,31.31999969482422,29.760000228881836,29.979999542236328,0],["2022-10-21",30.209999084472656,30.440000534057617,29.239999771118164,29.690000534057617,0],["2022-10-24",30.649999618530273,30.950000762939453,29.780000686645508,29.850000381469727,0],["2022-10-25",29.799999237060547,30.0,28.219999313354492,28.459999084472656,0],["2022-10-26",28.440000534057617,28.520000457763672,27.270000457763672,27.280000686645508,0],["2022-10-27",27.510000228881836,27.670000076293945,26.940000534057617,27.389999389648438,0],["2022-10-28",27.43000030517578,27.59000015258789,25.75,25.75,0],["2022-10-31",26.90999984741211,27.06999969482422,25.84000015258789,25.8799991607666,0],["2022-11-01",25.959999084472656,26.350000381469727,25.65999984741211,25.809999465942383,0],["2022-11-02",26.040000915527344,26.6200008392334,25.389999389648438,25.860000610351562,0],["2022-11-03",25.979999542236328,26.8700008392334,25.100000381469727,25.299999237060547,0],["2022-11-04",25.6299991607666,25.709999084472656,24.0,24.549999237060547,0],["2022-11-07",25.670000076293945,25.670000076293945,24.34000015258789,24.350000381469727,0],["2022-11-08",24.709999084472656,26.15999984741211,24.239999771118164,25.540000915527344,0],["2022-11-09",25.34000015258789,26.350000381469727,25.020000457763672,26.09000015258789,0],["2022-11-10",26.510000228881836,26.59000015258789,22.84000015258789,23.530000686645508,0],["2022-11-11",23.889999389648438,23.90999984741211,22.3700008392334,22.520000457763672,0],["2022-11-14",23.989999771118164,24.329999923706055,22.860000610351562,23.729999542236328,0],["2022-11-15",23.770000457763672,26.219999313354492,23.18000030517578,24.540000915527344,0],["2022-11-16",24.290000915527344,24.719999313354492,23.989999771118164,24.110000610351562,0],["2022-11-17",24.049999237060547,25.18000030517578,23.809999465942383,23.93000030517578,0],["2022-11-18",24.030000686645508,24.1200008392334,22.979999542236328,23.1200008392334,0],["2022-11-21",24.049999237060547,24.1200008392334,22.299999237060547,22.360000610351562,0],["2022-11-22",22.59000015258789,22.709999084472656,21.280000686645508,21.290000915527344,0],["2022-11-23",21.489999771118164,21.780000686645508,20.31999969482422,20.350000381469727,0],["2022-11-25",20.610000610351562,21.110000610351562,20.459999084472656,20.5,0],["2022-11-28",22.09000015258789,22.5,21.649999618530273,22.209999084472656,0],["2022-11-29",22.09000015258789,22.56999969482422,21.829999923706055,21.889999389648438,0],["2022-11-30",21.700000762939453,22.6299991607666,20.309999465942383,20.579999923706055,0],["2022-12-01",20.829999923706055,21.059999465942383,19.799999237060547,19.84000015258789,0],["2022-12-02",20.420000076293945,20.959999084472656,18.950000762939453,19.059999465942383,0],["2022-12-05",20.299999237060547,21.290000915527344,19.780000686645508,20.75,0],["2022-12-06",20.690000534057617,22.600000381469727,20.3799991607666,22.170000076293945,0],["2022-12-07",22.31999969482422,23.010000228881836,22.18000030517578,22.68000030517578,0],["2022-12-08",22.809999465942383,23.280000686645508,22.059999465942383,22.290000915527344,0],["2022-12-09",22.549999237060547,23.209999084472656,22.18000030517578,22.829999923706055,0],["2022-12-12",24.399999618530273,25.049999237060547,24.18000030517578,25.0,0],["2022-12-13",25.239999771118164,25.84000015258789,21.459999084472656,22.549999237060547,0],["2022-12-14",22.829999923706055,23.469999313354492,21.06999969482422,21.139999389648438,0],["2022-12-15",21.520000457763672,23.670000076293945,21.25,22.829999923706055,0],["2022-12-16",23.260000228881836,23.829999923706055,22.09000015258789,22.6200008392334,0],["2022-12-19",22.6299991607666,22.860000610351562,21.610000610351562,22.420000076293945,0],["2022-12-20",23.170000076293945,23.389999389648438,21.350000381469727,21.479999542236328,0],["2022-12-21",21.25,21.290000915527344,19.940000534057617,20.06999969482422,0],["2022-12-22",20.079999923706055,24.299999237060547,20.010000228881836,21.969999313354492,0],["2022-12-23",22.170000076293945,22.639999389648438,20.780000686645508,20.8700008392334,0],["2022-12-27",21.670000076293945,22.799999237060547,21.59000015258789,21.649999618530273,0],["2022-12-28",21.469999313354492,22.260000228881836,20.959999084472656,22.139999389648438,0],["2022-12-29",22.25,22.309999465942383,21.360000610351562,21.440000534057617,0],["2022-12-30",21.829999923706055,22.399999618530273,21.59000015258789,21.670000076293945,0],["2023-01-03",23.09000015258789,23.760000228881836,22.729999542236328,22.899999618530273,0],["2023-01-04",22.93000030517578,23.270000457763672,21.940000534057617,22.010000228881836,0],["2023-01-05",22.200000762939453,22.920000076293945,21.969999313354492,22.459999084472656,0],["2023-01-06",22.690000534057617,22.899999618530273,21.0,21.1299991607666,0],["2023-01-09",21.75,21.979999542236328,21.270000457763672,21.969999313354492,0],["2023-01-10",22.219999313354492,22.459999084472656,20.579999923706055,20.579999923706055,0],["2023-01-11",20.799999237060547,21.25,20.6200008392334,21.09000015258789,0],["2023-01-12",21.559999465942383,21.799999237060547,18.829999923706055,18.829999923706055,0],["2023-01-13",19.0,19.40999984741211,18.010000228881836,18.350000381469727,0],["2023-01-17",19.889999389648438,20.219999313354492,19.209999084472656,19.360000610351562,0],["2023-01-18",19.280000686645508,20.579999923706055,18.709999084472656,20.34000015258789,0],["2023-01-19",20.43000030517578,21.709999084472656,20.170000076293945,20.520000457763672,0],["2023-01-20",20.280000686645508,20.700000762939453,19.40999984741211,19.850000381469727,0],["2023-01-23",20.209999084472656,20.329999923706055,19.549999237060547,19.809999465942383,0],["2023-01-24",19.889999389648438,20.469999313354492,18.90999984741211,19.200000762939453,0],["2023-01-25",19.559999465942383,20.899999618530273,18.989999771118164,19.079999923706055,0],["2023-01-26",19.049999237060547,19.479999542236328,18.670000076293945,18.729999542236328,0],["2023-01-27",18.899999618530273,19.0,17.969999313354492,18.510000228881836,0],["2023-01-30",19.760000228881836,20.25,19.540000915527344,19.940000534057617,0],["2023-01-31",20.1200008392334,20.700000762939453,19.1299991607666,19.399999618530273,0],["2023-02-01",19.6200008392334,20.040000915527344,17.700000762939453,17.8700008392334,0],["2023-02-02",17.739999771118164,19.25,17.059999465942383,18.729999542236328,0],["2023-02-03",18.56999969482422,19.299999237060547,17.93000030517578,18.329999923706055,0],["2023-02-06",19.229999542236328,19.809999465942383,19.209999084472656,19.43000030517578,0],["2023-02-07",19.540000915527344,19.989999771118164,18.43000030517578,18.65999984741211,0],["2023-02-08",18.8799991607666,20.1200008392334,18.549999237060547,19.6299991607666,0],["2023-02-09",19.239999771118164,21.079999923706055,19.020000457763672,20.709999084472656,0],["2023-02-10",20.739999771118164,21.940000534057617,20.440000534057617,20.530000686645508,0],["2023-02-13",21.65999984741211,21.690000534057617,20.329999923706055,20.34000015258789,0],["2023-02-14",20.719999313354492,20.75,18.479999542236328,18.90999984741211,0],["2023-02-15",19.3700008392334,19.40999984741211,18.110000610351562,18.229999542236328,0],["2023-02-16",18.260000228881836,20.270000457763672,18.229999542236328,20.170000076293945,0],["2023-02-17",20.940000534057617,21.299999237060547,19.81999969482422,20.020000457763672,0],["2023-02-21",21.799999237060547,23.34000015258789,21.799999237060547,22.8700008392334,0],["2023-02-22",23.030000686645508,23.6299991607666,22.020000457763672,22.290000915527344,0],["2023-02-23",21.959999084472656,22.43000030517578,20.889999389648438,21.139999389648438,0],["2023-02-24",21.350000381469727,22.899999618530273,21.31999969482422,21.670000076293945,0],["2023-02-27",21.989999771118164,22.020000457763672,20.68000030517578,20.950000762939453,0],["2023-02-28",21.299999237060547,21.3700008392334,20.100000381469727,20.700000762939453,0],["2023-03-01",20.389999389648438,21.31999969482422,20.219999313354492,20.579999923706055,0],["2023-03-02",21.40999984741211,21.420000076293945,19.549999237060547,19.59000015258789,0],["2023-03-03",19.760000228881836,19.760000228881836,18.15999984741211,18.489999771118164,0],["2023-03-06",19.049999237060547,19.190000534057617,18.489999771118164,18.610000610351562,0],["2023-03-07",18.639999389648438,19.739999771118164,18.510000228881836,19.59000015258789,0],["2023-03-08",19.709999084472656,20.010000228881836,19.0,19.110000610351562,0],["2023-03-09",19.329999923706055,23.139999389648438,18.8799991607666,22.610000610351562,0],["2023-03-10",23.34000015258789,28.969999313354492,21.790000915527344,24.799999237060547,0],["2023-03-13",24.049999237060547,30.809999465942383,23.850000381469727,26.520000457763672,0],["2023-03-14",26.850000381469727,27.239999771118164,22.270000457763672,23.729999542236328,0],["2023-03-15",23.209999084472656,29.90999984741211,23.190000534057617,26.139999389648438,0],["2023-03-16",26.190000534057617,27.489999771118164,22.969999313354492,22.989999771118164,0],["2023-03-17",22.920000076293945,26.139999389648438,22.579999923706055,25.510000228881836,0],["2023-03-20",27.770000457763672,28.90999984741211,24.0,24.149999618530273,0],["2023-03-21",24.15999984741211,24.15999984741211,21.290000915527344,21.3799991607666,0],["2023-03-22",21.799999237060547,22.3799991607666,19.940000534057617,22.260000228881836,0],["2023-03-23",21.540000915527344,24.90999984741211,20.15999984741211,22.610000610351562,0],["2023-03-24",22.110000610351562,25.209999084472656,21.600000381469727,21.739999771118164,0],["2023-03-27",22.049999237060547,22.93000030517578,20.56999969482422,20.600000381469727,0],["2023-03-28",20.530000686645508,21.399999618530273,19.90999984741211,19.969999313354492,0],["2023-03-29",19.389999389648438,19.450000762939453,19.09000015258789,19.1200008392334,0],["2023-03-30",19.1200008392334,20.079999923706055,18.850000381469727,19.020000457763672,0],["2023-03-31",19.209999084472656,19.43000030517578,18.520000457763672,18.700000762939453,0],["2023-04-03",19.790000915527344,19.829999923706055,18.540000915527344,18.549999237060547,0],["2023-04-04",18.790000915527344,20.030000686645508,18.579999923706055,19.0,0],["2023-04-05",19.420000076293945,20.079999923706055,19.0,19.079999923706055,0],["2023-04-06",19.299999237060547,19.8799991607666,18.350000381469727,18.399999618530273,0],["2023-04-10",19.389999389648438,20.049999237060547,18.93000030517578,18.969999313354492,0],["2023-04-11",19.079999923706055,19.280000686645508,18.559999465942383,19.100000381469727,0],["2023-04-12",19.3799991607666,19.979999542236328,18.25,19.09000015258789,0],["2023-04-13",18.829999923706055,19.059999465942383,17.770000457763672,17.799999237060547,0],["2023-04-14",17.940000534057617,18.1200008392334,17.06999969482422,17.06999969482422,0],["2023-04-17",17.579999923706055,17.790000915527344,16.899999618530273,16.950000762939453,0],["2023-04-18",16.940000534057617,17.34000015258789,16.579999923706055,16.829999923706055,0],["2023-04-19",17.299999237060547,17.719999313354492,16.170000076293945,16.459999084472656,0],["2023-04-20",16.850000381469727,17.690000534057617,16.329999923706055,17.170000076293945,0],["2023-04-21",17.510000228881836,17.709999084472656,16.579999923706055,16.770000457763672,0],["2023-04-24",18.219999313354492,18.239999771118164,16.739999771118164,16.889999389648438,0],["2023-04-25",17.6200008392334,19.860000610351562,17.329999923706055,18.760000228881836,0],["2023-04-26",18.65999984741211,19.610000610351562,17.8700008392334,18.84000015258789,0],["2023-04-27",18.43000030517578,18.43000030517578,16.719999313354492,17.030000686645508,0],["2023-04-28",17.209999084472656,17.649999618530273,15.720000267028809,15.779999732971191,0],["2023-05-01",16.40999984741211,16.6200008392334,15.529999732971191,16.079999923706055,0],["2023-05-02",16.270000457763672,19.809999465942383,16.260000228881836,17.780000686645508,0],["2023-05-03",17.81999969482422,18.829999923706055,17.190000534057617,18.34000015258789,0],["2023-05-04",19.170000076293945,21.329999923706055,18.670000076293945,20.09000015258789,0],["2023-05-05",19.5,19.6299991607666,16.690000534057617,17.190000534057617,0],["2023-05-08",17.729999542236328,17.8799991607666,16.829999923706055,16.979999542236328,0],["2023-05-09",17.290000915527344,17.860000610351562,17.219999313354492,17.709999084472656,0],["2023-05-10",17.579999923706055,18.309999465942383,16.360000610351562,16.940000534057617,0],["2023-05-11",16.799999237060547,18.190000534057617,16.6299991607666,16.93000030517578,0],["2023-05-12",16.829999923706055,17.920000076293945,16.3799991607666,17.030000686645508,0],["2023-05-15",17.440000534057617,18.15999984741211,17.079999923706055,17.1200008392334,0],["2023-05-16",17.540000915527344,18.299999237060547,17.260000228881836,17.989999771118164,0],["2023-05-17",17.959999084472656,18.260000228881836,16.68000030517578,16.8700008392334,0],["2023-05-18",16.920000076293945,17.149999618530273,16.049999237060547,16.049999237060547,0],["2023-05-19",16.1299991607666,17.360000610351562,15.850000381469727,16.809999465942383,0],["2023-05-22",17.450000762939453,18.1299991607666,16.81999969482422,17.209999084472656,0],["2023-05-23",17.350000381469727,19.309999465942383,17.299999237060547,18.530000686645508,0],["2023-05-24",18.799999237060547,20.809999465942383,18.799999237060547,20.030000686645508,0],["2023-05-25",19.540000915527344,19.950000762939453,18.700000762939453,19.139999389648438,0],["2023-05-26",19.06999969482422,19.559999465942383,17.270000457763672,17.950000762939453,0],["2023-05-30",17.559999465942383,18.34000015258789,16.979999542236328,17.459999084472656,0],["2023-05-31",18.040000915527344,18.399999618530273,17.1200008392334,17.940000534057617,0],["2023-06-01",17.239999771118164,17.59000015258789,15.579999923706055,15.649999618530273,0],["2023-06-02",15.649999618530273,15.649999618530273,14.420000076293945,14.600000381469727,0],["2023-06-05",15.279999732971191,15.289999961853027,14.65999984741211,14.729999542236328,0],["2023-06-06",14.90999984741211,14.970000267028809,13.949999809265137,13.960000038146973,0],["2023-06-07",14.140000343322754,14.289999961853027,13.770000457763672,13.9399995803833,0],["2023-06-08",14.140000343322754,14.210000038146973,13.529999732971191,13.649999618530273,0],["2023-06-09",13.779999732971191,14.140000343322754,13.5,13.829999923706055,0],["2023-06-12",14.4399995803833,15.020000457763672,14.319999694824219,15.010000228881836,0],["2023-06-13",14.989999771118164,15.0600004196167,14.470000267028809,14.609999656677246,0],["2023-06-14",14.479999542236328,14.729999542236328,13.829999923706055,13.880000114440918,0],["2023-06-15",14.09000015258789,14.520000457763672,13.789999961853027,14.5,0],["2023-06-16",14.489999771118164,14.539999961853027,13.479999542236328,13.539999961853027,0],["2023-06-20",14.359999656677246,14.670000076293945,13.859999656677246,13.880000114440918,0],["2023-06-21",13.880000114440918,13.890000343322754,13.100000381469727,13.199999809265137,0],["2023-06-22",13.880000114440918,13.979999542236328,12.729999542236328,12.90999984741211,0],["2023-06-23",13.239999771118164,13.800000190734863,12.880000114440918,13.4399995803833,0],["2023-06-26",14.430000305175781,14.710000038146973,13.779999732971191,14.25,0],["2023-06-27",14.109999656677246,14.34000015258789,13.59000015258789,13.739999771118164,0],["2023-06-28",13.899999618530273,13.960000038146973,13.359999656677246,13.430000305175781,0],["2023-06-29",13.640000343322754,13.850000381469727,13.40999984741211,13.539999961853027,0],["2023-06-30",13.510000228881836,13.59000015258789,12.960000038146973,13.59000015258789,0],["2023-07-03",13.850000381469727,13.850000381469727,13.470000267028809,13.569999694824219,0],["2023-07-05",14.1899995803833,14.739999771118164,14.050000190734863,14.180000305175781,0],["2023-07-06",14.850000381469727,17.079999923706055,14.789999961853027,15.4399995803833,0],["2023-07-07",15.970000267028809,16.059999465942383,14.329999923706055,14.829999923706055,0],["2023-07-10",16.079999923706055,16.209999084472656,15.039999961853027,15.069999694824219,0],["2023-07-11",15.020000457763672,15.25,14.630000114440918,14.84000015258789,0],["2023-07-12",14.819999694824219,14.819999694824219,13.510000228881836,13.539999961853027,0],["2023-07-13",13.4399995803833,13.609999656677246,13.119999885559082,13.609999656677246,0],["2023-07-14",13.720000267028809,13.760000228881836,13.220000267028809,13.34000015258789,0],["2023-07-17",13.779999732971191,14.0,13.430000305175781,13.479999542236328,0],["2023-07-18",13.609999656677246,13.670000076293945,13.289999961853027,13.300000190734863,0],["2023-07-19",13.319999694824219,13.84000015258789,13.119999885559082,13.760000228881836,0],["2023-07-20",13.960000038146973,14.229999542236328,13.579999923706055,13.989999771118164,0],["2023-07-21",13.869999885559082,13.890000343322754,13.369999885559082,13.600000381469727,0],["2023-07-24",14.289999961853027,14.300000190734863,13.729999542236328,13.90999984741211,0],["2023-07-25",14.020000457763672,14.09000015258789,13.819999694824219,13.859999656677246,0],["2023-07-26",13.859999656677246,14.15999984741211,13.149999618530273,13.1899995803833,0],["2023-07-27",13.140000343322754,15.020000457763672,12.739999771118164,14.40999984741211,0],["2023-07-28",14.029999732971191,14.180000305175781,13.270000457763672,13.329999923706055,0],["2023-07-31",13.979999542236328,14.09000015258789,13.569999694824219,13.630000114440918,0],["2023-08-01",13.75,14.300000190734863,13.75,13.930000305175781,0],["2023-08-02",15.699999809265137,16.479999542236328,14.949999809265137,16.09000015258789,0],["2023-08-03",16.770000457763672,17.420000076293945,15.720000267028809,15.920000076293945,0],["2023-08-04",16.010000228881836,17.389999389648438,14.569999694824219,17.100000381469727,0],["2023-08-07",16.899999618530273,17.360000610351562,15.770000457763672,15.770000457763672,0],["2023-08-08",16.280000686645508,18.139999389648438,15.960000038146973,15.989999771118164,0],["2023-08-09",15.8100004196167,16.8700008392334,15.380000114440918,15.960000038146973,0],["2023-08-10",15.579999923706055,16.860000610351562,14.600000381469727,15.850000381469727,0],["2023-08-11",15.529999732971191,16.510000228881836,14.84000015258789,14.84000015258789,0],["2023-08-14",15.880000114440918,16.059999465942383,14.770000457763672,14.819999694824219,0],["2023-08-15",14.949999809265137,16.56999969482422,14.90999984741211,16.459999084472656,0],["2023-08-16",16.540000915527344,16.93000030517578,15.800000190734863,16.780000686645508,0],["2023-08-17",16.959999084472656,18.1299991607666,16.399999618530273,17.889999389648438,0],["2023-08-18",17.799999237060547,18.8799991607666,17.139999389648438,17.299999237060547,0],["2023-08-21",18.030000686645508,18.110000610351562,16.8799991607666,17.1299991607666,0],["2023-08-22",16.959999084472656,17.579999923706055,16.610000610351562,16.969999313354492,0],["2023-08-23",16.639999389648438,17.100000381469727,15.90999984741211,15.979999542236328,0],["2023-08-24",15.569999694824219,17.31999969482422,15.479999542236328,17.200000762939453,0],["2023-08-25",17.209999084472656,17.360000610351562,15.449999809265137,15.680000305175781,0],["2023-08-28",16.239999771118164,16.280000686645508,15.0,15.079999923706055,0],["2023-08-29",15.079999923706055,15.300000190734863,14.34000015258789,14.449999809265137,0],["2023-08-30",14.529999732971191,14.699999809265137,13.829999923706055,13.880000114440918,0],["2023-08-31",13.979999542236328,14.0,13.4399995803833,13.569999694824219,0],["2023-09-01",13.5600004196167,13.5600004196167,13.020000457763672,13.09000015258789,0],["2023-09-05",14.149999618530273,14.470000267028809,13.699999809265137,14.010000228881836,0],["2023-09-06",14.270000457763672,15.300000190734863,14.130000114440918,14.449999809265137,0],["2023-09-07",14.8100004196167,15.6899995803833,14.399999618530273,14.399999618530273,0],["2023-09-08",14.220000267028809,14.869999885559082,13.579999923706055,13.84000015258789,0],["2023-09-11",14.170000076293945,14.329999923706055,13.739999771118164,13.800000190734863,0],["2023-09-12",14.020000457763672,14.420000076293945,13.710000038146973,14.229999542236328,0],["2023-09-13",14.420000076293945,14.680000305175781,13.40999984741211,13.479999542236328,0],["2023-09-14",13.390000343322754,13.460000038146973,12.789999961853027,12.819999694824219,0],["2023-09-15",12.699999809265137,14.170000076293945,12.680000305175781,13.789999961853027,0],["2023-09-18",14.399999618530273,14.75,13.859999656677246,14.0,0],["2023-09-19",14.109999656677246,14.880000114440918,13.859999656677246,14.109999656677246,0],["2023-09-20",14.180000305175781,15.149999618530273,13.569999694824219,15.140000343322754,0],["2023-09-21",15.489999771118164,17.540000915527344,15.100000381469727,17.540000915527344,0],["2023-09-22",17.309999465942383,17.40999984741211,15.930000305175781,17.200000762939453,0],["2023-09-25",17.25,18.40999984741211,16.790000915527344,16.899999618530273,0],["2023-09-26",18.030000686645508,19.5,17.170000076293945,18.940000534057617,0],["2023-09-27",18.290000915527344,19.709999084472656,18.030000686645508,18.219999313354492,0],["2023-09-28",18.219999313354492,18.770000457763672,17.059999465942383,17.34000015258789,0],["2023-09-29",16.8700008392334,17.739999771118164,15.829999923706055,17.520000457763672,0],["2023-10-02",17.309999465942383,18.549999237060547,16.93000030517578,17.610000610351562,0],["2023-10-03",17.809999465942383,20.479999542236328,17.520000457763672,19.780000686645508,0],["2023-10-04",20.719999313354492,20.8799991607666,18.299999237060547,18.579999923706055,0],["2023-10-05",18.670000076293945,19.579999923706055,18.260000228881836,18.489999771118164,0],["2023-10-06",18.729999542236328,19.93000030517578,17.190000534057617,17.450000762939453,0],["2023-10-09",19.540000915527344,19.600000381469727,17.559999465942383,17.700000762939453,0],["2023-10-10",17.700000762939453,17.860000610351562,16.510000228881836,17.030000686645508,0],["2023-10-11",16.950000762939453,17.780000686645508,16.09000015258789,16.09000015258789,0],["2023-10-12",16.079999923706055,18.079999923706055,15.4399995803833,16.690000534057617,0],["2023-10-13",16.530000686645508,20.780000686645508,16.5,19.31999969482422,0],["2023-10-16",19.100000381469727,19.56999969482422,17.139999389648438,17.209999084472656,0],["2023-10-17",17.40999984741211,18.540000915527344,16.969999313354492,17.8799991607666,0],["2023-10-18",18.360000610351562,20.149999618530273,17.8799991607666,19.219999313354492,0],["2023-10-19",19.729999542236328,21.399999618530273,18.549999237060547,21.399999618530273,0],["2023-10-20",21.59000015258789,21.829999923706055,20.420000076293945,21.709999084472656,0],["2023-10-23",21.829999923706055,23.079999923706055,19.479999542236328,20.3700008392334,0],["2023-10-24",20.030000686645508,20.239999771118164,18.649999618530273,18.969999313354492,0],["2023-10-25",19.389999389648438,21.239999771118164,18.860000610351562,20.190000534057617,0],["2023-10-26",21.780000686645508,21.959999084472656,20.219999313354492,20.68000030517578,0],["2023-10-27",20.389999389648438,22.06999969482422,19.719999313354492,21.270000457763672,0],["2023-10-30",21.1299991607666,21.15999984741211,19.549999237060547,19.75,0],["2023-10-31",19.860000610351562,19.860000610351562,17.969999313354492,18.139999389648438,0],["2023-11-01",18.020000457763672,18.420000076293945,16.6299991607666,16.8700008392334,0],["2023-11-02",16.59000015258789,16.6200008392334,15.579999923706055,15.65999984741211,0],["2023-11-03",15.699999809265137,15.829999923706055,14.90999984741211,14.90999984741211,0],["2023-11-06",15.390000343322754,15.579999923706055,14.84000015258789,14.890000343322754,0],["2023-11-07",15.100000381469727,15.170000076293945,14.710000038146973,14.8100004196167,0],["2023-11-08",14.90999984741211,15.09000015258789,14.300000190734863,14.449999809265137,0],["2023-11-09",14.609999656677246,15.569999694824219,14.130000114440918,15.289999961853027,0],["2023-11-10",15.09000015258789,15.449999809265137,14.15999984741211,14.170000076293945,0],["2023-11-13",15.15999984741211,15.1899995803833,14.579999923706055,14.760000228881836,0],["2023-11-14",14.829999923706055,14.859999656677246,13.90999984741211,14.15999984741211,0],["2023-11-15",14.210000038146973,14.350000381469727,13.970000267028809,14.180000305175781,0],["2023-11-16",14.119999885559082,14.420000076293945,13.680000305175781,14.319999694824219,0],["2023-11-17",14.180000305175781,14.1899995803833,13.670000076293945,13.800000190734863,0],["2023-11-20",14.260000228881836,14.3100004196167,13.390000343322754,13.40999984741211,0],["2023-11-21",13.449999809265137,14.3100004196167,13.130000114440918,13.350000381469727,0],["2023-11-22",13.079999923706055,13.25,12.819999694824219,12.850000381469727,0],["2023-11-24",13.029999732971191,13.170000076293945,12.449999809265137,12.460000038146973,0],["2023-11-27",13.140000343322754,13.279999732971191,12.640000343322754,12.6899995803833,0],["2023-11-28",12.779999732971191,14.300000190734863,12.5600004196167,12.6899995803833,0],["2023-11-29",12.710000038146973,13.100000381469727,12.479999542236328,12.979999542236328,0],["2023-11-30",13.069999694824219,13.390000343322754,12.819999694824219,12.920000076293945,0],["2023-12-01",12.9399995803833,12.960000038146973,12.479999542236328,12.630000114440918,0],["2023-12-04",13.279999732971191,13.699999809265137,12.979999542236328,13.079999923706055,0],["2023-12-05",13.260000228881836,13.760000228881836,12.8100004196167,12.850000381469727,0],["2023-12-06",12.779999732971191,13.029999732971191,12.640000343322754,12.970000267028809,0],["2023-12-07",13.170000076293945,13.279999732971191,12.949999809265137,13.0600004196167,0],["2023-12-08",13.140000343322754,13.239999771118164,12.350000381469727,12.350000381469727,0],["2023-12-11",13.050000190734863,13.140000343322754,12.609999656677246,12.630000114440918,0],["2023-12-12",12.6899995803833,12.739999771118164,11.8100004196167,12.069999694824219,0],["2023-12-13",12.199999809265137,12.460000038146973,11.819999694824219,12.1899995803833,0],["2023-12-14",11.960000038146973,12.739999771118164,11.84000015258789,12.479999542236328,0],["2023-12-15",12.119999885559082,12.539999961853027,12.010000228881836,12.279999732971191,0],["2023-12-18",12.619999885559082,12.640000343322754,12.399999618530273,12.5600004196167,0],["2023-12-19",12.600000381469727,12.600000381469727,12.329999923706055,12.529999732971191,0],["2023-12-20",12.630000114440918,13.930000305175781,12.289999961853027,13.670000076293945,0],["2023-12-21",13.399999618530273,14.489999771118164,13.34000015258789,13.649999618530273,0],["2023-12-22",13.720000267028809,13.960000038146973,13.0,13.029999732971191,0],["2023-12-26",13.770000457763672,13.800000190734863,12.960000038146973,12.989999771118164,0],["2023-12-27",13.020000457763672,13.039999961853027,12.369999885559082,12.430000305175781,0],["2023-12-28",12.4399995803833,12.649999618530273,12.380000114440918,12.470000267028809,0],["2023-12-29",12.550000190734863,13.1899995803833,12.359999656677246,12.449999809265137,0],["2024-01-02",13.220000267028809,14.229999542236328,13.100000381469727,13.199999809265137,0],["2024-01-03",13.350000381469727,14.220000267028809,13.329999923706055,14.039999961853027,0],["2024-01-04",13.930000305175781,14.199999809265137,13.640000343322754,14.130000114440918,0],["2024-01-05",14.239999771118164,14.579999923706055,13.289999961853027,13.350000381469727,0],["2024-01-08",14.0,14.180000305175781,13.020000457763672,13.079999923706055,0],["2024-01-09",13.199999809265137,13.449999809265137,12.739999771118164,12.760000228881836,0],["2024-01-10",12.859999656677246,12.949999809265137,12.670000076293945,12.6899995803833,0],["2024-01-11",12.640000343322754,13.3100004196167,12.350000381469727,12.4399995803833,0],["2024-01-12",12.65999984741211,13.079999923706055,12.470000267028809,12.699999809265137,0],["2024-01-16",14.119999885559082,14.350000381469727,13.520000457763672,13.84000015258789,0],["2024-01-17",14.59000015258789,15.399999618530273,14.380000114440918,14.789999961853027,0],["2024-01-18",14.850000381469727,14.890000343322754,13.890000343322754,14.130000114440918,0],["2024-01-19",13.800000190734863,14.579999923706055,13.279999732971191,13.300000190734863,0],["2024-01-22",13.770000457763672,13.84000015258789,13.170000076293945,13.1899995803833,0],["2024-01-23",13.199999809265137,13.289999961853027,12.529999732971191,12.550000190734863,0],["2024-01-24",12.65999984741211,13.180000305175781,12.40999984741211,13.140000343322754,0],["2024-01-25",13.180000305175781,13.579999923706055,13.0600004196167,13.449999809265137,0],["2024-01-26",13.729999542236328,14.100000381469727,13.199999809265137,13.260000228881836,0],["2024-01-29",13.979999542236328,15.350000381469727,13.59000015258789,13.600000381469727,0],["2024-01-30",13.6899995803833,13.739999771118164,13.229999542236328,13.3100004196167,0],["2024-01-31",13.420000076293945,14.609999656677246,13.180000305175781,14.350000381469727,0],["2024-02-01",14.210000038146973,14.630000114440918,13.869999885559082,13.880000114440918,0],["2024-02-02",13.949999809265137,14.229999542236328,13.390000343322754,13.850000381469727,0],["2024-02-05",14.369999885559082,14.529999732971191,13.579999923706055,13.670000076293945,0],["2024-02-06",13.569999694824219,13.779999732971191,12.979999542236328,13.0600004196167,0],["2024-02-07",13.0600004196167,13.130000114440918,12.8100004196167,12.829999923706055,0],["2024-02-08",12.949999809265137,13.170000076293945,12.739999771118164,12.789999961853027,0],["2024-02-09",12.789999961853027,13.010000228881836,12.6899995803833,12.930000305175781,0],["2024-02-12",13.479999542236328,13.9399995803833,13.34000015258789,13.930000305175781,0],["2024-02-13",13.960000038146973,17.940000534057617,13.430000305175781,15.850000381469727,0],["2024-02-14",15.380000114440918,15.470000267028809,14.220000267028809,14.380000114440918,0],["2024-02-15",14.270000457763672,14.640000343322754,13.9399995803833,14.010000228881836,0],["2024-02-16",13.9399995803833,14.710000038146973,13.75,14.239999771118164,0],["2024-02-20",15.09000015258789,15.90999984741211,15.069999694824219,15.420000076293945,0],["2024-02-21",15.539999961853027,16.1200008392334,15.220000267028809,15.34000015258789,0],["2024-02-22",14.279999732971191,14.640000343322754,14.119999885559082,14.539999961853027,0],["2024-02-23",14.3100004196167,14.3100004196167,13.640000343322754,13.75,0],["2024-02-26",14.170000076293945,14.199999809265137,13.65999984741211,13.739999771118164,0],["2024-02-27",13.630000114440918,13.75,13.40999984741211,13.430000305175781,0],["2024-02-28",13.520000457763672,13.899999618530273,13.4399995803833,13.84000015258789,0],["2024-02-29",14.140000343322754,14.149999618530273,13.300000190734863,13.399999618530273,0],["2024-03-01",13.34000015258789,13.65999984741211,13.079999923706055,13.109999656677246,0],["2024-03-04",13.489999771118164,13.579999923706055,13.319999694824219,13.489999771118164,0],["2024-03-05",13.75,15.100000381469727,13.75,14.460000038146973,0],["2024-03-06",14.270000457763672,14.930000305175781,13.890000343322754,14.5,0],["2024-03-07",14.979999542236328,14.979999542236328,14.25,14.4399995803833,0],["2024-03-08",14.220000267028809,15.529999732971191,13.970000267028809,14.739999771118164,0],["2024-03-11",15.510000228881836,16.040000915527344,15.130000114440918,15.220000267028809,0],["2024-03-12",14.970000267028809,15.199999809265137,13.8100004196167,13.84000015258789,0],["2024-03-13",13.890000343322754,14.039999961853027,13.670000076293945,13.75,0],["2024-03-14",13.619999885559082,15.329999923706055,13.420000076293945,14.399999618530273,0],["2024-03-15",14.329999923706055,15.529999732971191,14.140000343322754,14.40999984741211,0],["2024-03-18",14.75,14.850000381469727,14.260000228881836,14.329999923706055,0],["2024-03-19",14.5,14.859999656677246,13.800000190734863,13.819999694824219,0],["2024-03-20",13.829999923706055,14.170000076293945,13.010000228881836,13.039999961853027,0],["2024-03-21",12.979999542236328,13.079999923706055,12.399999618530273,12.920000076293945,0],["2024-03-22",12.920000076293945,13.149999618530273,12.579999923706055,13.0600004196167,0],["2024-03-25",13.670000076293945,13.670000076293945,13.109999656677246,13.1899995803833,0],["2024-03-26",13.119999885559082,13.430000305175781,12.84000015258789,13.239999771118164,0],["2024-03-27",13.130000114440918,13.34000015258789,12.65999984741211,12.779999732971191,0],["2024-03-28",12.930000305175781,13.100000381469727,12.84000015258789,13.010000228881836,0],["2024-04-01",13.609999656677246,14.149999618530273,13.550000190734863,13.649999618530273,0],["2024-04-02",13.739999771118164,15.430000305175781,13.680000305175781,14.609999656677246,0],["2024-04-03",15.0,15.180000305175781,14.25,14.329999923706055,0],["2024-04-04",14.289999961853027,16.920000076293945,13.739999771118164,16.350000381469727,0],["2024-04-05",16.450000762939453,16.75,15.529999732971191,16.030000686645508,0],["2024-04-08",16.239999771118164,16.5,15.109999656677246,15.1899995803833,0],["2024-04-09",15.34000015258789,16.6299991607666,14.9399995803833,14.979999542236328,0],["2024-04-10",15.239999771118164,16.6200008392334,14.59000015258789,15.800000190734863,0],["2024-04-11",16.020000457763672,17.610000610351562,14.90999984741211,14.90999984741211,0],["2024-04-12",14.90999984741211,19.200000762939453,14.90999984741211,17.309999465942383,0],["2024-04-15",16.940000534057617,19.459999084472656,16.260000228881836,19.229999542236328,0],["2024-04-16",19.489999771118164,19.559999465942383,17.639999389648438,18.399999618530273,0],["2024-04-17",18.239999771118164,19.110000610351562,17.540000915527344,18.209999084472656,0],["2024-04-18",17.90999984741211,18.3700008392334,17.209999084472656,18.0,0],["2024-04-19",21.329999923706055,21.360000610351562,18.170000076293945,18.709999084472656,0],["2024-04-22",18.59000015258789,18.719999313354492,16.690000534057617,16.940000534057617,0],["2024-04-23",16.719999313354492,16.760000228881836,15.6899995803833,15.6899995803833,0],["2024-04-24",15.760000228881836,16.3799991607666,15.579999923706055,15.970000267028809,0],["2024-04-25",16.25,17.549999237060547,15.270000457763672,15.369999885559082,0],["2024-04-26",15.489999771118164,16.059999465942383,14.920000076293945,15.029999732971191,0],["2024-04-29",15.369999885559082,15.420000076293945,14.630000114440918,14.670000076293945,0],["2024-04-30",14.819999694824219,15.899999618530273,14.670000076293945,15.649999618530273,0],["2024-05-01",15.75,16.219999313354492,14.350000381469727,15.390000343322754,0],["2024-05-02",15.140000343322754,16.09000015258789,14.600000381469727,14.680000305175781,0],["2024-05-03",14.510000228881836,14.579999923706055,13.479999542236328,13.489999771118164,0],["2024-05-06",13.979999542236328,14.020000457763672,13.4399995803833,13.489999771118164,0],["2024-05-07",13.520000457763672,13.640000343322754,13.15999984741211,13.229999542236328,0],["2024-05-08",13.239999771118164,13.510000228881836,12.9399995803833,13.0,0],["2024-05-09",13.079999923706055,13.289999961853027,12.680000305175781,12.6899995803833,0],["2024-05-10",12.770000457763672,12.960000038146973,12.5,12.550000190734863,0],["2024-05-13",13.260000228881836,13.65999984741211,13.25,13.600000381469727,0],["2024-05-14",13.710000038146973,14.029999732971191,13.270000457763672,13.420000076293945,0],["2024-05-15",13.729999542236328,13.9399995803833,12.380000114440918,12.449999809265137,0],["2024-05-16",12.520000457763672,12.670000076293945,12.329999923706055,12.420000076293945,0],["2024-05-17",12.279999732971191,12.479999542236328,11.90999984741211,11.989999771118164,0],["2024-05-20",12.270000457763672,12.59000015258789,12.069999694824219,12.149999618530273,0],["2024-05-21",12.300000190734863,12.5600004196167,11.84000015258789,11.859999656677246,0],["2024-05-22",12.050000190734863,12.8100004196167,11.779999732971191,12.289999961853027,0],["2024-05-23",11.529999732971191,13.369999885559082,11.520000457763672,12.770000457763672,0],["2024-05-24",12.859999656677246,12.890000343322754,11.890000343322754,11.930000305175781,0],["2024-05-28",12.510000228881836,13.4399995803833,12.359999656677246,12.920000076293945,0],["2024-05-29",13.75,14.319999694824219,13.6899995803833,14.279999732971191,0],["2024-05-30",14.819999694824219,14.880000114440918,13.670000076293945,14.470000267028809,0],["2024-05-31",14.5,14.869999885559082,12.84000015258789,12.920000076293945,0],["2024-06-03",13.079999923706055,14.3100004196167,13.0,13.109999656677246,0],["2024-06-04",13.510000228881836,14.079999923706055,13.109999656677246,13.15999984741211,0],["2024-06-05",13.140000343322754,13.25,12.600000381469727,12.630000114440918,0],["2024-06-06",12.75,12.979999542236328,12.539999961853027,12.579999923706055,0],["2024-06-07",12.6899995803833,13.079999923706055,12.109999656677246,12.220000267028809,0],["2024-06-10",13.09000015258789,13.279999732971191,12.619999885559082,12.739999771118164,0],["2024-06-11",12.850000381469727,13.470000267028809,12.779999732971191,12.850000381469727,0],["2024-06-12",13.100000381469727,13.149999618530273,11.9399995803833,12.039999961853027,0],["2024-06-13",12.050000190734863,12.680000305175781,11.880000114440918,11.9399995803833,0],["2024-06-14",12.220000267028809,13.449999809265137,12.119999885559082,12.65999984741211,0],["2024-06-17",13.069999694824219,13.289999961853027,12.5,12.75,0],["2024-06-18",12.699999809265137,12.739999771118164,12.239999771118164,12.300000190734863,0],["2024-06-20",12.5,13.550000190734863,12.180000305175781,13.279999732971191,0],["2024-06-21",13.220000267028809,13.779999732971191,12.989999771118164,13.199999809265137,0],["2024-06-24",13.850000381469727,13.880000114440918,13.149999618530273,13.329999923706055,0],["2024-06-25",13.479999542236328,13.520000457763672,12.84000015258789,12.84000015258789,0],["2024-06-26",12.8100004196167,13.239999771118164,12.369999885559082,12.550000190734863,0],["2024-06-27",12.6899995803833,12.770000457763672,12.210000038146973,12.239999771118164,0],["2024-06-28",12.239999771118164,12.760000228881836,11.869999885559082,12.4399995803833,0],["2024-07-01",12.979999542236328,13.260000228881836,12.100000381469727,12.220000267028809,0],["2024-07-02",12.670000076293945,12.880000114440918,11.850000381469727,12.029999732971191,0],["2024-07-03",12.130000114440918,12.229999542236328,11.949999809265137,12.09000015258789,0],["2024-07-05",12.369999885559082,12.609999656677246,11.84000015258789,12.479999542236328,0],["2024-07-08",12.90999984741211,12.90999984741211,12.3100004196167,12.369999885559082,0],["2024-07-09",12.479999542236328,12.609999656677246,12.350000381469727,12.510000228881836,0],["2024-07-10",12.510000228881836,12.920000076293945,12.390000343322754,12.850000381469727,0],["2024-07-11",12.880000114440918,13.329999923706055,12.229999542236328,12.920000076293945,0],["2024-07-12",12.869999885559082,12.890000343322754,12.109999656677246,12.460000038146973,0],["2024-07-15",12.779999732971191,13.260000228881836,12.75,13.119999885559082,0],["2024-07-16",13.380000114440918,13.470000267028809,12.949999809265137,13.1899995803833,0],["2024-07-17",13.600000381469727,14.880000114440918,13.539999961853027,14.479999542236328,0],["2024-07-18",14.270000457763672,16.43000030517578,14.079999923706055,15.930000305175781,0],["2024-07-19",16.440000534057617,17.190000534057617,10.619999885559082,16.520000457763672,0],["2024-07-22",16.790000915527344,16.889999389648438,14.75,14.90999984741211,0],["2024-07-23",15.210000038146973,15.350000381469727,13.899999618530273,14.720000267028809,0],["2024-07-24",15.350000381469727,18.459999084472656,15.180000305175781,18.040000915527344,0],["2024-07-25",18.40999984741211,19.360000610351562,16.420000076293945,18.459999084472656,0],["2024-07-26",17.969999313354492,18.049999237060547,16.3700008392334,16.389999389648438,0],["2024-07-29",16.59000015258789,17.209999084472656,16.229999542236328,16.600000381469727,0],["2024-07-30",16.639999389648438,18.31999969482422,16.260000228881836,17.690000534057617,0],["2024-07-31",16.65999984741211,16.770000457763672,15.710000038146973,16.360000610351562,0],["2024-08-01",16.200000762939453,19.479999542236328,15.949999809265137,18.59000015258789,0],["2024-08-02",20.520000457763672,29.65999984741211,20.010000228881836,23.389999389648438,0],["2024-08-05",23.389999389648438,65.7300033569336,23.389999389648438,38.56999969482422,0],["2024-08-06",33.709999084472656,34.77000045776367,24.020000457763672,27.709999084472656,0],["2024-08-07",24.770000457763672,29.760000228881836,21.969999313354492,27.850000381469727,0],["2024-08-08",28.34000015258789,29.469999313354492,23.360000610351562,23.790000915527344,0],["2024-08-09",23.780000686645508,24.520000457763672,20.260000228881836,20.3700008392334,0],["2024-08-12",20.790000915527344,21.190000534057617,18.889999389648438,20.709999084472656,0],["2024-08-13",20.059999465942383,20.790000915527344,17.950000762939453,18.1200008392334,0],["2024-08-14",18.40999984741211,18.489999771118164,16.1200008392334,16.190000534057617,0],["2024-08-15",16.270000457763672,16.68000030517578,14.770000457763672,15.229999542236328,0],["2024-08-16",15.289999961853027,15.760000228881836,14.649999618530273,14.800000190734863,0],["2024-08-19",15.9399995803833,16.06999969482422,14.460000038146973,14.649999618530273,0],["2024-08-20",14.890000343322754,15.930000305175781,14.779999732971191,15.880000114440918,0],["2024-08-21",16.25,17.170000076293945,15.920000076293945,16.270000457763672,0],["2024-08-22",16.270000457763672,18.059999465942383,15.760000228881836,17.549999237060547,0],["2024-08-23",17.1200008392334,17.209999084472656,15.609999656677246,15.859999656677246,0],["2024-08-26",16.270000457763672,16.670000076293945,15.8100004196167,16.149999618530273,0],["2024-08-27",16.209999084472656,16.809999465942383,15.369999885559082,15.430000305175781,0],["2024-08-28",15.510000228881836,17.889999389648438,15.460000038146973,17.110000610351562,0],["2024-08-29",16.540000915527344,16.56999969482422,15.1899995803833,15.649999618530273,0],["2024-08-30",15.670000076293945,16.040000915527344,14.779999732971191,15.0,0],["2024-09-03",15.760000228881836,21.989999771118164,15.710000038146973,20.719999313354492,0],["2024-09-04",23.200000762939453,23.309999465942383,19.34000015258789,21.31999969482422,0],["2024-09-05",20.75,21.530000686645508,19.209999084472656,19.899999618530273,0],["2024-09-06",21.979999542236328,23.760000228881836,18.829999923706055,22.3799991607666,0],["2024-09-09",21.31999969482422,21.40999984741211,19.290000915527344,19.450000762939453,0],["2024-09-10",19.860000610351562,20.739999771118164,18.899999618530273,19.079999923706055,0],["2024-09-11",19.40999984741211,21.40999984741211,17.549999237060547,17.690000534057617,0],["2024-09-12",17.6200008392334,18.59000015258789,16.889999389648438,17.06999969482422,0],["2024-09-13",17.030000686645508,17.18000030517578,16.229999542236328,16.559999465942383,0],["2024-09-16",17.15999984741211,17.690000534057617,16.90999984741211,17.139999389648438,0],["2024-09-17",17.15999984741211,18.079999923706055,16.670000076293945,17.610000610351562,0],["2024-09-18",17.579999923706055,19.389999389648438,17.110000610351562,18.229999542236328,0],["2024-09-19",17.209999084472656,17.270000457763672,16.209999084472656,16.329999923706055,0],["2024-09-20",16.350000381469727,16.68000030517578,15.8100004196167,16.149999618530273,0],["2024-09-23",16.709999084472656,16.950000762939453,15.75,15.890000343322754,0],["2024-09-24",15.869999885559082,16.670000076293945,15.270000457763672,15.390000343322754,0],["2024-09-25",15.819999694824219,15.819999694824219,15.170000076293945,15.40999984741211,0],["2024-09-26",15.0600004196167,15.829999923706055,14.899999618530273,15.369999885559082,0],["2024-09-27",15.640000343322754,16.969999313354492,15.199999809265137,16.959999084472656,0],["2024-09-30",17.010000228881836,17.790000915527344,16.469999313354492,16.729999542236328,0],["2024-10-01",16.959999084472656,20.729999542236328,16.610000610351562,19.260000228881836,0],["2024-10-02",19.649999618530273,20.360000610351562,18.579999923706055,18.899999618530273,0],["2024-10-03",19.6299991607666,20.75,19.15999984741211,20.489999771118164,0],["2024-10-04",20.479999542236328,20.479999542236328,18.479999542236328,19.209999084472656,0],["2024-10-07",20.760000228881836,23.030000686645508,20.649999618530273,22.639999389648438,0],["2024-10-08",22.920000076293945,23.139999389648438,21.139999389648438,21.420000076293945,0],["2024-10-09",21.979999542236328,22.010000228881836,20.709999084472656,20.860000610351562,0],["2024-10-10",20.90999984741211,21.389999389648438,20.639999389648438,20.93000030517578,0],["2024-10-11",20.8700008392334,21.15999984741211,20.139999389648438,20.459999084472656,0],["2024-10-14",20.860000610351562,20.860000610351562,19.690000534057617,19.700000762939453,0],["2024-10-15",19.610000610351562,20.889999389648438,19.440000534057617,20.639999389648438,0],["2024-10-16",20.770000457763672,21.010000228881836,19.450000762939453,19.579999923706055,0],["2024-10-17",19.549999237060547,19.649999618530273,18.8799991607666,19.110000610351562,0],["2024-10-18",19.299999237060547,19.31999969482422,17.989999771118164,18.030000686645508,0],["2024-10-21",18.780000686645508,19.34000015258789,18.360000610351562,18.3700008392334,0],["2024-10-22",18.790000915527344,19.440000534057617,18.049999237060547,18.200000762939453,0],["2024-10-23",18.209999084472656,20.469999313354492,18.18000030517578,19.239999771118164,0],["2024-10-24",18.8700008392334,20.239999771118164,18.6299991607666,19.079999923706055,0],["2024-10-25",19.219999313354492,20.510000228881836,18.229999542236328,20.329999923706055,0],["2024-10-28",19.110000610351562,19.8799991607666,18.90999984741211,19.799999237060547,0],["2024-10-29",19.75,20.530000686645508,19.059999465942383,19.34000015258789,0],["2024-10-30",19.329999923706055,20.440000534057617,19.299999237060547,20.350000381469727,0],["2024-10-31",21.440000534057617,23.420000076293945,21.1200008392334,23.15999984741211,0],["2024-11-01",22.959999084472656,23.09000015258789,21.15999984741211,21.8799991607666,0],["2024-11-04",22.5,23.06999969482422,21.729999542236328,21.979999542236328,0],["2024-11-05",21.979999542236328,22.059999465942383,20.200000762939453,20.489999771118164,0],["2024-11-06",16.059999465942383,16.81999969482422,15.4399995803833,16.270000457763672,0],["2024-11-07",15.859999656677246,15.859999656677246,15.130000114440918,15.199999809265137,0],["2024-11-08",15.130000114440918,15.329999923706055,14.65999984741211,14.9399995803833,0],["2024-11-11",15.329999923706055,15.5600004196167,14.890000343322754,14.970000267028809,0],["2024-11-12",15.09000015258789,15.369999885559082,14.6899995803833,14.710000038146973,0],["2024-11-13",15.09000015258789,15.260000228881836,13.770000457763672,14.020000457763672,0],["2024-11-14",14.170000076293945,14.319999694824219,13.59000015258789,14.3100004196167,0],["2024-11-15",15.020000457763672,17.549999237060547,14.5600004196167,16.139999389648438,0],["2024-11-18",16.600000381469727,17.0,15.350000381469727,15.579999923706055,0],["2024-11-19",15.4399995803833,17.93000030517578,15.369999885559082,16.350000381469727,0],["2024-11-20",16.190000534057617,18.790000915527344,16.040000915527344,17.15999984741211,0],["2024-11-21",17.100000381469727,17.989999771118164,15.729999542236328,16.8700008392334,0],["2024-11-22",16.670000076293945,17.559999465942383,15.239999771118164,15.239999771118164,0],["2024-11-25",15.229999542236328,15.720000267028809,14.539999961853027,14.600000381469727,0],["2024-11-26",14.949999809265137,15.029999732971191,13.880000114440918,14.100000381469727,0],["2024-11-27",14.279999732971191,15.130000114440918,13.960000038146973,14.100000381469727,0],["2024-11-29",14.0,14.149999618530273,13.489999771118164,13.510000228881836,0],["2024-12-02",14.079999923706055,14.100000381469727,13.300000190734863,13.34000015258789,0],["2024-12-03",13.380000114440918,13.770000457763672,13.1899995803833,13.300000190734863,0],["2024-12-04",13.15999984741211,13.609999656677246,12.890000343322754,13.449999809265137,0],["2024-12-05",13.460000038146973,13.699999809265137,13.260000228881836,13.539999961853027,0],["2024-12-06",13.619999885559082,13.739999771118164,12.699999809265137,12.770000457763672,0],["2024-12-09",13.359999656677246,14.229999542236328,13.350000381469727,14.1899995803833,0],["2024-12-10",14.300000190734863,14.539999961853027,13.859999656677246,14.180000305175781,0],["2024-12-11",14.420000076293945,14.430000305175781,13.520000457763672,13.579999923706055,0],["2024-12-12",13.729999542236328,13.949999809265137,13.390000343322754,13.920000076293945,0],["2024-12-13",13.569999694824219,14.25,13.239999771118164,13.8100004196167,0],["2024-12-16",14.369999885559082,14.6899995803833,13.989999771118164,14.6899995803833,0],["2024-12-17",14.979999542236328,15.9399995803833,14.779999732971191,15.869999885559082,0],["2024-12-18",15.569999694824219,28.31999969482422,14.819999694824219,27.6200008392334,0],["2024-12-19",21.610000610351562,24.1200008392334,20.15999984741211,24.09000015258789,0],["2024-12-20",24.139999389648438,26.510000228881836,17.81999969482422,18.360000610351562,0],["2024-12-23",18.09000015258789,20.020000457763672,16.739999771118164,16.780000686645508,0],["2024-12-24",16.969999313354492,17.040000915527344,14.270000457763672,14.270000457763672,0],["2024-12-26",14.989999771118164,15.930000305175781,14.550000190734863,14.729999542236328,0],["2024-12-27",15.380000114440918,18.450000762939453,15.289999961853027,15.949999809265137,0],["2024-12-30",17.209999084472656,19.219999313354492,16.440000534057617,17.399999618530273,0],["2024-12-31",17.389999389648438,17.809999465942383,16.68000030517578,17.350000381469727,0],["2025-01-02",17.209999084472656,19.5,16.959999084472656,17.93000030517578,0],["2025-01-03",17.65999984741211,17.940000534057617,16.110000610351562,16.1299991607666,0],["2025-01-06",16.770000457763672,16.8700008392334,15.710000038146973,16.040000915527344,0],["2025-01-07",16.479999542236328,18.899999618530273,15.789999961853027,17.81999969482422,0],["2025-01-08",17.90999984741211,19.5,17.3700008392334,17.700000762939453,0],["2025-01-10",18.290000915527344,20.309999465942383,18.049999237060547,19.540000915527344,0],["2025-01-13",21.18000030517578,22.040000915527344,19.149999618530273,19.190000534057617,0],["2025-01-14",18.790000915527344,19.65999984741211,18.239999771118164,18.709999084472656,0],["2025-01-15",19.079999923706055,19.139999389648438,15.960000038146973,16.1200008392334,0],["2025-01-16",15.869999885559082,16.600000381469727,15.640000343322754,16.600000381469727,0],["2025-01-17",16.190000534057617,16.229999542236328,15.529999732971191,15.970000267028809,0],["2025-01-21",16.290000915527344,16.290000915527344,14.930000305175781,15.0600004196167,0],["2025-01-22",14.890000343322754,15.289999961853027,14.59000015258789,15.100000381469727,0],["2025-01-23",15.279999732971191,15.390000343322754,14.59000015258789,15.020000457763672,0],["2025-01-24",15.020000457763672,15.15999984741211,14.579999923706055,14.850000381469727,0],["2025-01-27",18.829999923706055,22.510000228881836,17.56999969482422,17.899999618530273,0],["2025-01-28",18.290000915527344,18.389999389648438,16.25,16.40999984741211,0],["2025-01-29",16.420000076293945,18.079999923706055,16.170000076293945,16.559999465942383,0],["2025-01-30",15.930000305175781,16.420000076293945,15.319999694824219,15.84000015258789,0],["2025-01-31",15.449999809265137,17.09000015258789,14.899999618530273,16.43000030517578,0],["2025-02-03",20.360000610351562,20.420000076293945,17.65999984741211,18.6200008392334,0],["2025-02-04",18.780000686645508,19.110000610351562,16.780000686645508,17.209999084472656,0],["2025-02-05",17.540000915527344,17.75,15.770000457763672,15.770000457763672,0],["2025-02-06",15.880000114440918,16.149999618530273,14.989999771118164,15.5,0],["2025-02-07",15.380000114440918,16.65999984741211,14.789999961853027,16.540000915527344,0],["2025-02-10",16.579999923706055,16.610000610351562,15.699999809265137,15.8100004196167,0],["2025-02-11",16.1299991607666,16.420000076293945,15.75,16.020000457763672,0],["2025-02-12",15.90999984741211,17.18000030517578,15.640000343322754,15.890000343322754,0],["2025-02-13",15.970000267028809,16.329999923706055,14.979999542236328,15.100000381469727,0],["2025-02-14",15.079999923706055,15.420000076293945,14.739999771118164,14.770000457763672,0],["2025-02-18",15.569999694824219,16.030000686645508,15.350000381469727,15.350000381469727,0],["2025-02-19",15.140000343322754,15.960000038146973,15.050000190734863,15.270000457763672,0],["2025-02-20",15.609999656677246,16.6299991607666,15.119999885559082,15.65999984741211,0],["2025-02-21",15.630000114440918,19.030000686645508,15.279999732971191,18.209999084472656,0],["2025-02-24",18.079999923706055,20.239999771118164,17.309999465942383,18.979999542236328,0],["2025-02-25",19.09000015258789,21.479999542236328,18.850000381469727,19.43000030517578,0],["2025-02-26",18.959999084472656,20.059999465942383,17.829999923706055,19.100000381469727,0],["2025-02-27",18.25,21.469999313354492,17.670000076293945,21.1299991607666,0],["2025-02-28",21.209999084472656,22.399999618530273,19.049999237060547,19.6299991607666,0],["2025-03-03",19.829999923706055,24.309999465942383,19.25,22.780000686645508,0],["2025-03-04",22.959999084472656,26.350000381469727,21.709999084472656,23.510000228881836,0],["2025-03-05",23.030000686645508,24.84000015258789,21.3700008392334,21.93000030517578,0],["2025-03-06",22.600000381469727,25.920000076293945,22.389999389648438,24.8700008392334,0],["2025-03-07",24.850000381469727,26.559999465942383,23.09000015258789,23.3700008392334,0],["2025-03-10",24.700000762939453,29.559999465942383,24.68000030517578,27.860000610351562,0],["2025-03-11",27.940000534057617,29.56999969482422,26.18000030517578,26.920000076293945,0],["2025-03-12",26.8799991607666,26.90999984741211,23.889999389648438,24.229999542236328,0],["2025-03-13",24.920000076293945,26.1299991607666,23.459999084472656,24.65999984741211,0],["2025-03-14",24.350000381469727,24.360000610351562,21.479999542236328,21.770000457763672,0],["2025-03-17",22.889999389648438,22.950000762939453,20.31999969482422,20.510000228881836,0],["2025-03-18",20.829999923706055,22.56999969482422,20.40999984741211,21.700000762939453,0],["2025-03-19",21.84000015258789,22.100000381469727,19.420000076293945,19.899999618530273,0],["2025-03-20",19.520000457763672,21.170000076293945,19.299999237060547,19.799999237060547,0],["2025-03-21",20.020000457763672,21.139999389648438,19.149999618530273,19.280000686645508,0],["2025-03-24",19.1299991607666,19.139999389648438,17.459999084472656,17.479999542236328,0],["2025-03-25",17.579999923706055,17.770000457763672,17.020000457763672,17.149999618530273,0],["2025-03-26",17.229999542236328,19.06999969482422,16.969999313354492,18.329999923706055,0],["2025-03-27",18.360000610351562,19.280000686645508,17.950000762939453,18.690000534057617,0],["2025-03-28",19.079999923706055,22.18000030517578,18.920000076293945,21.649999618530273,0],["2025-03-31",24.110000610351562,24.799999237060547,21.670000076293945,22.280000686645508,0],["2025-04-01",22.059999465942383,23.520000457763672,21.579999923706055,21.770000457763672,0],["2025-04-02",22.299999237060547,23.65999984741211,20.68000030517578,21.510000228881836,0],["2025-04-03",26.3799991607666,30.020000457763672,24.93000030517578,30.020000457763672,0],["2025-04-04",30.1200008392334,45.61000061035156,29.989999771118164,45.310001373291016,0],["2025-04-07",60.130001068115234,60.130001068115234,38.58000183105469,46.97999954223633,0],["2025-04-08",44.040000915527344,57.52000045776367,36.47999954223633,52.33000183105469,0],["2025-04-09",50.97999954223633,57.959999084472656,31.899999618530273,33.619998931884766,0],["2025-04-10",34.439998626708984,54.869998931884766,34.439998626708984,40.720001220703125,0],["2025-04-11",40.79999923706055,46.119998931884766,36.849998474121094,37.560001373291016,0],["2025-04-14",34.7599983215332,35.16999816894531,29.75,30.889999389648438,0],["2025-04-15",30.010000228881836,31.450000762939453,28.290000915527344,30.1200008392334,0],["2025-04-16",33.2400016784668,34.959999084472656,29.479999542236328,32.63999938964844,0],["2025-04-17",30.790000915527344,32.54999923706055,29.56999969482422,29.649999618530273,0],["2025-04-21",32.75,35.75,31.790000915527344,33.81999969482422,0],["2025-04-22",32.61000061035156,32.68000030517578,30.079999923706055,30.56999969482422,0],["2025-04-23",28.75,30.290000915527344,27.110000610351562,28.450000762939453,0],["2025-04-24",28.690000534057617,29.65999984741211,26.360000610351562,26.469999313354492,0],["2025-04-25",26.219999313354492,27.200000762939453,24.84000015258789,24.84000015258789,0],["2025-04-28",25.75,26.93000030517578,24.700000762939453,25.149999618530273,0],["2025-04-29",24.760000228881836,25.989999771118164,23.760000228881836,24.170000076293945,0],["2025-04-30",24.350000381469727,28.170000076293945,24.229999542236328,24.700000762939453,0],["2025-05-01",23.940000534057617,25.18000030517578,23.299999237060547,24.600000381469727,0],["2025-05-02",23.6299991607666,24.31999969482422,22.34000015258789,22.68000030517578,0],["2025-05-05",24.25,24.6299991607666,22.809999465942383,23.639999389648438,0],["2025-05-06",23.969999313354492,25.110000610351562,23.899999618530273,24.760000228881836,0],["2025-05-07",24.559999465942383,25.6200008392334,23.290000915527344,23.549999237060547,0],["2025-05-08",22.84000015258789,23.610000610351562,21.8799991607666,22.479999542236328,0],["2025-05-09",22.399999618530273,22.81999969482422,21.829999923706055,21.899999618530273,0],["2025-05-12",19.84000015258789,20.440000534057617,18.139999389648438,18.389999389648438,0],["2025-05-13",18.690000534057617,18.850000381469727,17.649999618530273,18.219999313354492,0],["2025-05-14",18.100000381469727,18.81999969482422,18.059999465942383,18.6200008392334,0],["2025-05-15",19.190000534057617,19.3799991607666,17.770000457763672,17.829999923706055,0],["2025-05-16",17.959999084472656,17.959999084472656,17.149999618530273,17.239999771118164,0],["2025-05-19",19.84000015258789,19.920000076293945,17.920000076293945,18.139999389648438,0],["2025-05-20",18.459999084472656,18.68000030517578,17.700000762939453,18.09000015258789,0],["2025-05-21",18.770000457763672,21.049999237060547,17.770000457763672,20.8700008392334,0],["2025-05-22",20.6200008392334,22.06999969482422,19.639999389648438,20.280000686645508,0],["2025-05-23",20.139999389648438,25.530000686645508,19.829999923706055,22.290000915527344,0],["2025-05-27",20.6299991607666,21.010000228881836,18.950000762939453,18.959999084472656,0],["2025-05-28",19.209999084472656,19.43000030517578,18.68000030517578,19.309999465942383,0],["2025-05-29",18.25,20.200000762939453,18.110000610351562,19.18000030517578,0],["2025-05-30",19.610000610351562,20.549999237060547,18.56999969482422,18.56999969482422,0],["2025-06-02",19.809999465942383,20.450000762939453,18.360000610351562,18.360000610351562,0],["2025-06-03",18.829999923706055,19.209999084472656,17.639999389648438,17.690000534057617,0],["2025-06-04",17.68000030517578,18.06999969482422,17.40999984741211,17.610000610351562,0],["2025-06-05",17.68000030517578,18.799999237060547,17.079999923706055,18.479999542236328,0],["2025-06-06",18.15999984741211,18.350000381469727,16.649999618530273,16.770000457763672,0],["2025-06-09",17.690000534057617,17.719999313354492,16.81999969482422,17.15999984741211,0],["2025-06-10",17.5,17.989999771118164,16.68000030517578,16.950000762939453,0],["2025-06-11",17.040000915527344,18.09000015258789,16.229999542236328,17.260000228881836,0],["2025-06-12",17.8700008392334,18.8700008392334,17.43000030517578,18.020000457763672,0],["2025-06-13",21.760000228881836,22.0,18.8799991607666,20.81999969482422,0],["2025-06-16",19.780000686645508,20.219999313354492,18.670000076293945,19.110000610351562,0],["2025-06-17",20.530000686645508,21.790000915527344,19.549999237060547,21.600000381469727,0],["2025-06-18",20.899999618530273,21.579999923706055,19.59000015258789,20.139999389648438,0],["2025-06-20",20.739999771118164,21.06999969482422,19.110000610351562,20.6200008392334,0],["2025-06-23",21.149999618530273,22.510000228881836,19.81999969482422,19.829999923706055,0],["2025-06-24",18.190000534057617,18.719999313354492,17.329999923706055,17.479999542236328,0],["2025-06-25",17.280000686645508,17.510000228881836,16.68000030517578,16.760000228881836,0],["2025-06-26",16.670000076293945,16.780000686645508,16.110000610351562,16.59000015258789,0],["2025-06-27",16.309999465942383,17.290000915527344,16.1200008392334,16.31999969482422,0],["2025-06-30",17.190000534057617,17.43000030517578,16.549999237060547,16.729999542236328,0],["2025-07-01",16.979999542236328,17.479999542236328,16.510000228881836,16.829999923706055,0],["2025-07-02",16.75,17.3700008392334,16.540000915527344,16.639999389648438,0],["2025-07-03",16.649999618530273,16.829999923706055,16.139999389648438,16.3799991607666,0],["2025-07-07",17.829999923706055,18.5,17.510000228881836,17.790000915527344,0],["2025-07-08",17.40999984741211,17.440000534057617,16.540000915527344,16.809999465942383,0],["2025-07-09",16.760000228881836,16.760000228881836,15.760000228881836,15.9399995803833,0],["2025-07-10",16.229999542236328,16.239999771118164,15.699999809265137,15.779999732971191,0],["2025-07-11",16.40999984741211,17.239999771118164,15.979999542236328,16.399999618530273,0],["2025-07-14",17.729999542236328,17.850000381469727,16.90999984741211,17.200000762939453,0],["2025-07-15",16.889999389648438,17.389999389648438,16.559999465942383,17.3799991607666,0],["2025-07-16",17.65999984741211,19.479999542236328,16.690000534057617,17.15999984741211,0],["2025-07-17",17.15999984741211,17.3700008392334,16.479999542236328,16.520000457763672,0],["2025-07-18",16.43000030517578,16.809999465942383,16.280000686645508,16.40999984741211,0],["2025-07-21",16.8700008392334,16.989999771118164,16.299999237060547,16.649999618530273,0],["2025-07-22",16.75,17.479999542236328,16.43000030517578,16.5,0],["2025-07-23",16.229999542236328,16.31999969482422,15.319999694824219,15.369999885559082,0],["2025-07-24",15.390000343322754,15.539999961853027,14.949999809265137,15.390000343322754,0],["2025-07-25",15.329999923706055,15.390000343322754,14.920000076293945,14.930000305175781,0],["2025-07-28",15.149999618530273,15.539999961853027,15.0,15.029999732971191,0],["2025-07-29",14.949999809265137,16.1200008392334,14.699999809265137,15.979999542236328,0],["2025-07-30",15.869999885559082,17.270000457763672,15.4399995803833,15.479999542236328,0],["2025-07-31",14.989999771118164,17.170000076293945,14.739999771118164,16.719999313354492,0],["2025-08-01",17.399999618530273,21.899999618530273,17.389999389648438,20.3799991607666,0],["2025-08-04",19.559999465942383,19.579999923706055,17.479999542236328,17.520000457763672,0],["2025-08-05",17.209999084472656,18.940000534057617,17.110000610351562,17.850000381469727,0],["2025-08-06",17.219999313354492,17.8799991607666,16.559999465942383,16.770000457763672,0],["2025-08-07",16.40999984741211,17.639999389648438,15.979999542236328,16.56999969482422,0],["2025-08-08",16.479999542236328,16.520000457763672,15.149999618530273,15.149999618530273,0],["2025-08-11",15.8100004196167,16.360000610351562,15.520000457763672,16.25,0],["2025-08-12",16.09000015258789,16.559999465942383,14.65999984741211,14.729999542236328,0],["2025-08-13",14.619999885559082,14.8100004196167,14.300000190734863,14.489999771118164,0],["2025-08-14",14.65999984741211,15.390000343322754,14.569999694824219,14.829999923706055,0],["2025-08-15",14.430000305175781,15.180000305175781,14.399999618530273,15.09000015258789,0],["2025-08-18",15.729999542236328,15.949999809265137,14.949999809265137,14.989999771118164,0],["2025-08-19",15.229999542236328,15.90999984741211,14.760000228881836,15.569999694824219,0],["2025-08-20",15.949999809265137,17.190000534057617,15.569999694824219,15.6899995803833,0],["2025-08-21",15.720000267028809,17.239999771118164,15.649999618530273,16.600000381469727,0],["2025-08-22",16.809999465942383,16.829999923706055,14.210000038146973,14.220000267028809,0],["2025-08-25",15.050000190734863,15.1899995803833,14.239999771118164,14.789999961853027,0],["2025-08-26",15.75,15.75,14.619999885559082,14.619999885559082,0],["2025-08-27",14.65999984741211,15.229999542236328,14.65999984741211,14.850000381469727,0],["2025-08-28",14.420000076293945,14.6899995803833,14.119999885559082,14.430000305175781,0],["2025-08-29",14.3100004196167,15.970000267028809,14.3100004196167,15.359999656677246,0],["2025-09-02",16.649999618530273,19.3799991607666,16.549999237060547,17.170000076293945,0],["2025-09-03",17.399999618530273,17.56999969482422,16.34000015258789,16.350000381469727,0],["2025-09-04",16.219999313354492,16.350000381469727,15.279999732971191,15.300000190734863,0],["2025-09-05",15.229999542236328,16.920000076293945,14.739999771118164,15.180000305175781,0],["2025-09-08",15.579999923706055,15.649999618530273,14.989999771118164,15.109999656677246,0],["2025-09-09",15.020000457763672,15.819999694824219,14.970000267028809,15.039999961853027,0],["2025-09-10",14.979999542236328,15.630000114440918,14.630000114440918,15.350000381469727,0],["2025-09-11",15.1899995803833,15.239999771118164,14.649999618530273,14.710000038146973,0],["2025-09-12",14.619999885559082,14.970000267028809,14.40999984741211,14.760000228881836,0],["2025-09-15",15.140000343322754,15.84000015258789,14.920000076293945,15.6899995803833,0],["2025-09-16",15.600000381469727,16.3799991607666,15.4399995803833,16.360000610351562,0],["2025-09-17",16.420000076293945,16.75,15.260000228881836,15.720000267028809,0],["2025-09-18",14.930000305175781,15.800000190734863,14.329999923706055,15.699999809265137,0],["2025-09-19",15.760000228881836,16.1299991607666,15.289999961853027,15.449999809265137,0],["2025-09-22",16.139999389648438,16.350000381469727,15.779999732971191,16.100000381469727,0],["2025-09-23",16.100000381469727,17.06999969482422,15.949999809265137,16.639999389648438,0],["2025-09-24",16.56999969482422,17.209999084472656,16.18000030517578,16.18000030517578,0],["2025-09-25",16.549999237060547,17.739999771118164,16.31999969482422,16.739999771118164,0],["2025-09-26",16.889999389648438,17.049999237060547,15.289999961853027,15.289999961853027,0],["2025-09-29",15.84000015258789,16.290000915527344,15.739999771118164,16.1200008392334,0],["2025-09-30",16.489999771118164,16.700000762939453,16.020000457763672,16.280000686645508,0],["2025-10-01",17.280000686645508,17.280000686645508,15.979999542236328,16.290000915527344,0],["2025-10-02",16.1200008392334,16.920000076293945,15.930000305175781,16.6299991607666,0],["2025-10-03",16.350000381469727,17.059999465942383,16.200000762939453,16.649999618530273,0],["2025-10-06",16.739999771118164,17.09000015258789,16.290000915527344,16.3700008392334,0],["2025-10-07",16.579999923706055,17.549999237060547,16.190000534057617,17.239999771118164,0],["2025-10-08",17.170000076293945,17.200000762939453,16.229999542236328,16.299999237060547,0],["2025-10-09",16.309999465942383,17.270000457763672,16.260000228881836,16.43000030517578,0],["2025-10-10",16.360000610351562,22.440000534057617,16.229999542236328,21.65999984741211,0],["2025-10-13",19.450000762939453,20.770000457763672,18.610000610351562,19.030000686645508,0],["2025-10-14",21.459999084472656,22.940000534057617,19.18000030517578,20.809999465942383,0],["2025-10-15",20.020000457763672,22.440000534057617,19.110000610351562,20.639999389648438,0],["2025-10-16",20.489999771118164,25.43000030517578,19.850000381469727,25.309999465942383,0],["2025-10-17",28.40999984741211,28.989999771118164,20.729999542236328,20.780000686645508,0],["2025-10-20",20.530000686645508,21.020000457763672,18.229999542236328,18.229999542236328,0],["2025-10-21",18.649999618530273,18.889999389648438,17.399999618530273,17.8700008392334,0],["2025-10-22",17.84000015258789,21.010000228881836,17.729999542236328,18.600000381469727,0],["2025-10-23",18.360000610351562,19.350000381469727,17.079999923706055,17.299999237060547,0],["2025-10-24",17.020000457763672,17.219999313354492,16.020000457763672,16.3700008392334,0],["2025-10-27",15.729999542236328,16.06999969482422,15.619999885559082,15.789999961853027,0],["2025-10-28",15.949999809265137,16.549999237060547,15.65999984741211,16.420000076293945,0],["2025-10-29",16.34000015258789,17.579999923706055,16.260000228881836,16.920000076293945,0],["2025-10-30",16.260000228881836,17.40999984741211,15.729999542236328,16.90999984741211,0],["2025-10-31",16.43000030517578,18.540000915527344,15.960000038146973,17.440000534057617,0],["2025-11-03",18.059999465942383,18.829999923706055,17.0,17.170000076293945,0],["2025-11-04",19.729999542236328,20.479999542236328,17.899999618530273,19.0,0],["2025-11-05",19.3700008392334,20.020000457763672,17.309999465942383,18.010000228881836,0],["2025-11-06",18.360000610351562,20.309999465942383,17.639999389648438,19.5,0],["2025-11-07",19.520000457763672,22.719999313354492,19.079999923706055,19.079999923706055,0],["2025-11-10",18.579999923706055,18.81999969482422,17.600000381469727,17.600000381469727,0],["2025-11-11",17.899999618530273,18.010000228881836,17.25,17.280000686645508,0],["2025-11-12",17.209999084472656,18.059999465942383,17.100000381469727,17.510000228881836,0],["2025-11-13",17.610000610351562,21.309999465942383,17.510000228881836,20.0,0],["2025-11-14",21.329999923706055,23.030000686645508,19.559999465942383,19.829999923706055,0],["2025-11-17",19.579999923706055,23.440000534057617,19.540000915527344,22.3799991607666,0],["2025-11-18",23.540000915527344,25.84000015258789,22.90999984741211,24.690000534057617,0],["2025-11-19",24.520000457763672,24.790000915527344,21.93000030517578,23.65999984741211,0],["2025-11-20",20.780000686645508,28.270000457763672,19.280000686645508,26.420000076293945,0],["2025-11-21",25.969999313354492,27.84000015258789,22.540000915527344,23.43000030517578,0],["2025-11-24",22.690000534057617,23.68000030517578,20.40999984741211,20.520000457763672,0],["2025-11-25",20.549999237060547,21.770000457763672,18.389999389648438,18.559999465942383,0],["2025-11-26",18.25,18.700000762939453,16.93000030517578,17.190000534057617,0],["2025-11-28",17.40999984741211,18.520000457763672,15.779999732971191,16.350000381469727,0],["2025-12-01",18.049999237060547,18.329999923706055,16.579999923706055,17.239999771118164,0],["2025-12-02",17.280000686645508,17.309999465942383,16.389999389648438,16.59000015258789,0],["2025-12-03",16.43000030517578,17.280000686645508,15.930000305175781,16.079999923706055,0],["2025-12-04",16.229999542236328,16.6299991607666,15.680000305175781,15.779999732971191,0],["2025-12-05",15.579999923706055,16.18000030517578,15.279999732971191,15.40999984741211,0],["2025-12-08",16.149999618530273,17.09000015258789,16.100000381469727,16.65999984741211,0],["2025-12-09",16.65999984741211,17.200000762939453,16.450000762939453,16.93000030517578,0],["2025-12-10",16.940000534057617,17.65999984741211,15.5600004196167,15.770000457763672,0],["2025-12-11",16.84000015258789,16.8799991607666,14.850000381469727,14.850000381469727,0],["2025-12-12",14.989999771118164,17.850000381469727,14.850000381469727,15.739999771118164,0],["2025-12-15",16.510000228881836,17.350000381469727,15.989999771118164,16.5,0],["2025-12-16",17.280000686645508,17.610000610351562,16.190000534057617,16.479999542236328,0],["2025-12-17",16.450000762939453,18.0,15.819999694824219,17.6200008392334,0],["2025-12-18",17.610000610351562,17.68000030517578,15.930000305175781,16.8700008392334,0],["2025-12-19",16.309999465942383,16.530000686645508,14.90999984741211,14.90999984741211,0],["2025-12-22",15.15999984741211,15.260000228881836,14.029999732971191,14.079999923706055,0],["2025-12-23",14.09000015258789,14.449999809265137,13.640000343322754,14.0,0],["2025-12-24",14.09000015258789,14.15999984741211,13.380000114440918,13.470000267028809,0],["2025-12-26",14.119999885559082,14.289999961853027,13.520000457763672,13.600000381469727,0],["2025-12-29",14.6899995803833,15.079999923706055,13.989999771118164,14.199999809265137,0],["2025-12-30",14.430000305175781,14.619999885559082,14.039999961853027,14.329999923706055,0],["2025-12-31",14.770000457763672,15.170000076293945,14.380000114440918,14.949999809265137,0],["2026-01-02",14.850000381469727,15.420000076293945,14.460000038146973,14.510000228881836,0],["2026-01-05",15.140000343322754,15.270000457763672,14.649999618530273,14.899999618530273,0],["2026-01-06",15.0,15.210000038146973,14.630000114440918,14.75,0],["2026-01-07",14.949999809265137,15.479999542236328,14.829999923706055,15.380000114440918,0],["2026-01-08",15.6899995803833,15.850000381469727,15.149999618530273,15.449999809265137,0],["2026-01-09",15.680000305175781,15.8100004196167,14.430000305175781,14.489999771118164,0],["2026-01-12",16.059999465942383,16.65999984741211,15.029999732971191,15.119999885559082,0],["2026-01-13",15.359999656677246,16.5,14.75,15.979999542236328,0],["2026-01-14",16.329999923706055,18.100000381469727,16.219999313354492,16.75,0],["2026-01-15",16.520000457763672,16.540000915527344,15.300000190734863,15.84000015258789,0],["2026-01-16",15.4399995803833,16.290000915527344,15.300000190734863,15.859999656677246,0],["2026-01-20",19.940000534057617,20.989999771118164,18.639999389648438,20.09000015258789,0],["2026-01-21",19.309999465942383,20.809999465942383,16.670000076293945,16.899999618530273,0],["2026-01-22",16.649999618530273,16.670000076293945,15.270000457763672,15.640000343322754,0],["2026-01-23",15.680000305175781,16.209999084472656,15.300000190734863,16.09000015258789,0],["2026-01-26",16.899999618530273,17.389999389648438,15.800000190734863,16.149999618530273,0],["2026-01-27",16.020000457763672,16.3700008392334,15.739999771118164,16.350000381469727,0],["2026-01-28",16.09000015258789,17.18000030517578,16.049999237060547,16.350000381469727,0],["2026-01-29",16.040000915527344,19.739999771118164,16.020000457763672,16.8799991607666,0],["2026-01-30",18.719999313354492,19.270000457763672,16.670000076293945,17.440000534057617,0],["2026-02-02",19.950000762939453,19.959999084472656,16.079999923706055,16.34000015258789,0],["2026-02-03",16.15999984741211,20.3700008392334,16.049999237060547,18.0,0],["2026-02-04",17.6299991607666,21.239999771118164,17.469999313354492,18.639999389648438,0],["2026-02-05",19.239999771118164,23.100000381469727,19.059999465942383,21.770000457763672,0],["2026-02-06",21.239999771118164,21.489999771118164,19.989999771118164,20.3700008392334,0],["2026-02-09",17.950000762939453,19.200000762939453,16.899999618530273,17.360000610351562,0],["2026-02-10",17.469999313354492,17.969999313354492,17.139999389648438,17.790000915527344,0],["2026-02-11",17.8700008392334,18.959999084472656,16.75,17.649999618530273,0],["2026-02-12",17.440000534057617,21.209999084472656,17.079999923706055,20.81999969482422,0],["2026-02-13",21.479999542236328,22.399999618530273,18.920000076293945,20.600000381469727,0],["2026-02-17",21.739999771118164,22.959999084472656,19.760000228881836,20.290000915527344,0],["2026-02-18",19.780000686645508,20.34000015258789,18.479999542236328,19.6200008392334,0],["2026-02-19",19.34000015258789,21.110000610351562,19.229999542236328,20.229999542236328,0],["2026-02-20",20.040000915527344,21.209999084472656,18.760000228881836,19.09000015258789,0],["2026-02-23",20.489999771118164,22.040000915527344,19.5,21.010000228881836,0],["2026-02-24",21.239999771118164,22.079999923706055,19.229999542236328,19.549999237060547,0],["2026-02-25",19.59000015258789,19.6200008392334,17.860000610351562,17.93000030517578,0],["2026-02-26",18.06999969482422,20.540000915527344,17.5,18.6299991607666,0],["2026-02-27",19.280000686645508,21.739999771118164,18.770000457763672,19.860000610351562,0],["2026-03-02",24.65999984741211,25.239999771118164,20.3700008392334,21.440000534057617,0],["2026-03-03",24.56999969482422,28.149999618530273,22.18000030517578,23.56999969482422,0],["2026-03-04",24.389999389648438,24.8700008392334,20.399999618530273,21.149999618530273,0],["2026-03-05",22.110000610351562,25.84000015258789,20.549999237060547,23.75,0],["2026-03-06",23.200000762939453,29.93000030517578,22.920000076293945,29.489999771118164,0],["2026-03-09",35.119998931884766,35.29999923706055,24.760000228881836,25.5,0],["2026-03-10",24.389999389648438,26.010000228881836,22.190000534057617,24.93000030517578,0],["2026-03-11",24.899999618530273,26.229999542236328,23.75,24.229999542236328,0],["2026-03-12",25.479999542236328,27.329999923706055,24.600000381469727,27.290000915527344,0],["2026-03-13",27.850000381469727,28.469999313354492,24.670000076293945,27.190000534057617,0],["2026-03-16",25.8799991607666,26.420000076293945,23.229999542236328,23.510000228881836,0],["2026-03-17",24.559999465942383,24.579999923706055,21.8700008392334,22.3700008392334,0],["2026-03-18",21.510000228881836,25.1299991607666,21.469999313354492,25.09000015258789,0],["2026-03-19",25.600000381469727,27.520000457763672,23.540000915527344,24.059999465942383,0],["2026-03-20",24.459999084472656,29.280000686645508,23.68000030517578,26.780000686645508,0],["2026-03-23",30.040000915527344,31.040000915527344,20.280000686645508,26.149999618530273,0],["2026-03-24",25.90999984741211,27.940000534057617,25.639999389648438,26.950000762939453,0],["2026-03-25",25.790000915527344,26.670000076293945,24.81999969482422,25.329999923706055,0],["2026-03-26",26.489999771118164,28.489999771118164,26.1200008392334,27.440000534057617,0],["2026-03-27",27.540000915527344,31.649999618530273,27.540000915527344,31.049999237060547,0],["2026-03-30",30.790000915527344,31.520000457763672,29.329999923706055,30.610000610351562,0],["2026-03-31",29.530000686645508,29.639999389648438,25.079999923706055,25.25,0],["2026-04-01",24.299999237060547,25.350000381469727,23.5,24.540000915527344,0],["2026-04-02",26.780000686645508,27.889999389648438,23.8700008392334,23.8700008392334,0],["2026-04-06",24.93000030517578,25.299999237060547,23.780000686645508,24.170000076293945,0],["2026-04-07",25.09000015258789,28.0,24.34000015258789,25.780000686645508,0],["2026-04-08",20.969999313354492,22.170000076293945,19.90999984741211,21.040000915527344,0],["2026-04-09",21.25,21.6299991607666,19.450000762939453,19.489999771118164,0],["2026-04-10",19.709999084472656,20.280000686645508,18.829999923706055,19.229999542236328,0],["2026-04-13",21.170000076293945,21.579999923706055,18.959999084472656,19.1200008392334,0],["2026-04-14",18.729999542236328,18.760000228881836,17.889999389648438,18.360000610351562,0],["2026-04-15",18.18000030517578,18.5,17.399999618530273,18.170000076293945,0],["2026-04-16",18.040000915527344,19.09000015258789,17.760000228881836,17.940000534057617,0],["2026-04-17",18.18000030517578,18.239999771118164,16.8700008392334,17.479999542236328,0],["2026-04-20",19.579999923706055,19.989999771118164,18.770000457763672,18.8700008392334,0],["2026-04-21",19.18000030517578,20.850000381469727,18.75,19.5,0],["2026-04-22",19.030000686645508,19.540000915527344,18.68000030517578,18.920000076293945,0],["2026-04-23",19.420000076293945,21.559999465942383,18.700000762939453,19.309999465942383,0],["2026-04-24",18.889999389648438,19.350000381469727,18.459999084472656,18.709999084472656,0],["2026-04-27",19.209999084472656,19.270000457763672,18.020000457763672,18.020000457763672,0],["2026-04-28",18.299999237060547,19.43000030517578,17.780000686645508,17.829999923706055,0],["2026-04-29",17.829999923706055,19.0,17.809999465942383,18.809999465942383,0],["2026-04-30",18.68000030517578,18.729999542236328,16.8700008392334,16.889999389648438,0],["2026-05-01",17.010000228881836,17.389999389648438,16.440000534057617,16.989999771118164,0],["2026-05-04",17.3799991607666,19.079999923706055,17.149999618530273,18.290000915527344,0],["2026-05-05",17.950000762939453,18.020000457763672,17.200000762939453,17.3799991607666,0],["2026-05-06",17.149999618530273,17.459999084472656,16.18000030517578,17.389999389648438,0],["2026-05-07",17.530000686645508,17.600000381469727,16.850000381469727,17.079999923706055,0],["2026-05-08",17.3700008392334,17.530000686645508,16.81999969482422,17.190000534057617,0],["2026-05-11",18.209999084472656,18.469999313354492,17.899999618530273,18.3799991607666,0],["2026-05-12",18.770000457763672,19.100000381469727,17.920000076293945,17.989999771118164,0],["2026-05-13",17.979999542236328,18.399999618530273,17.760000228881836,17.8700008392334,0],["2026-05-14",17.860000610351562,18.079999923706055,17.200000762939453,17.260000228881836,0],["2026-05-15",18.06999969482422,19.270000457763672,17.799999237060547,18.43000030517578,0],["2026-05-18",19.25,19.440000534057617,17.700000762939453,17.81999969482422,0],["2026-05-19",18.010000228881836,18.360000610351562,17.65999984741211,18.059999465942383,0],["2026-05-20",18.170000076293945,18.18000030517578,17.1299991607666,17.440000534057617,0],["2026-05-21",17.579999923706055,17.8700008392334,16.600000381469727,16.760000228881836,0],["2026-05-22",16.829999923706055,17.389999389648438,16.459999084472656,16.700000762939453,0],["2026-05-25",16.809999465942383,16.8700008392334,16.530000686645508,16.59000015258789,0],["2026-05-26",16.920000076293945,17.229999542236328,16.559999465942383,17.010000228881836,0],["2026-05-27",17.010000228881836,17.18000030517578,16.290000915527344,16.290000915527344,0],["2026-05-28",16.760000228881836,16.850000381469727,15.609999656677246,15.739999771118164,0],["2026-05-29",15.8100004196167,15.880000114440918,15.220000267028809,15.319999694824219,0],["2026-06-01",15.880000114440918,16.34000015258789,15.710000038146973,16.049999237060547,0],["2026-06-02",16.280000686645508,16.290000915527344,15.710000038146973,15.770000457763672,0],["2026-06-03",15.970000267028809,16.6299991607666,15.9399995803833,16.059999465942383,0],["2026-06-04",16.329999923706055,16.799999237060547,15.180000305175781,15.399999618530273,0],["2026-06-05",15.869999885559082,21.56999969482422,15.5600004196167,21.510000228881836,0],["2026-06-08",20.290000915527344,20.350000381469727,17.940000534057617,18.920000076293945,0],["2026-06-09",18.190000534057617,23.34000015258789,17.520000457763672,19.8700008392334,0],["2026-06-10",20.100000381469727,22.65999984741211,20.059999465942383,22.219999313354492,0],["2026-06-11",21.25,22.59000015258789,19.360000610351562,19.440000534057617,0],["2026-06-12",19.510000228881836,19.850000381469727,17.59000015258789,17.68000030517578,0],["2026-06-15",16.780000686645508,16.850000381469727,15.979999542236328,16.200000762939453,0],["2026-06-16",16.200000762939453,16.440000534057617,15.770000457763672,16.40999984741211,0],["2026-06-17",16.079999923706055,18.84000015258789,16.020000457763672,18.440000534057617,0],["2026-06-18",17.229999542236328,17.600000381469727,16.350000381469727,16.399999618530273,0],["2026-06-22",17.479999542236328,17.920000076293945,16.489999771118164,17.280000686645508,0],["2026-06-23",19.670000076293945,20.540000915527344,18.610000610351562,19.489999771118164,0],["2026-06-24",19.1299991607666,20.34000015258789,18.040000915527344,18.6299991607666,0],["2026-06-25",18.110000610351562,19.950000762939453,17.719999313354492,18.889999389648438,0],["2026-06-26",19.700000762939453,20.719999313354492,18.200000762939453,18.40999984741211,0],["2026-06-29",18.600000381469727,19.450000762939453,17.489999771118164,17.649999618530273,0],["2026-06-30",17.540000915527344,17.75,16.270000457763672,16.450000762939453,0],["2026-07-01",17.110000610351562,17.299999237060547,15.970000267028809,16.59000015258789,0],["2026-07-02",17.049999237060547,17.209999084472656,15.789999961853027,16.149999618530273,0],["2026-07-06",16.399999618530273,16.5,15.5600004196167,15.569999694824219,0],["2026-07-07",15.869999885559082,16.639999389648438,15.529999732971191,16.1299991607666,0],["2026-07-08",16.549999237060547,18.90999984741211,16.350000381469727,16.899999618530273,0],["2026-07-09",16.579999923706055,17.270000457763672,15.760000228881836,15.84000015258789,0],["2026-07-10",16.059999465942383,16.15999984741211,14.960000038146973,15.029999732971191,0],["2026-07-13",16.31999969482422,17.40999984741211,16.030000686645508,17.15999984741211,0],["2026-07-14",17.209999084472656,17.559999465942383,16.149999618530273,16.5,0],["2026-07-15",16.200000762939453,16.56999969482422,15.640000343322754,15.670000076293945,0],["2026-07-16",15.819999694824219,17.229999542236328,15.770000457763672,16.729999542236328,0],["2026-07-17",18.010000228881836,19.5,17.68000030517578,18.770000457763672,0],["2026-07-20",18.899999618530273,18.940000534057617,17.40999984741211,18.649999618530273,0],["2026-07-21",17.479999542236328,17.989999771118164,16.860000610351562,17.049999237060547,0],["2026-07-22",17.420000076293945,19.489999771118164,16.639999389648438,16.639999389648438,0],["2026-07-23",17.670000076293945,20.309999465942383,17.31999969482422,18.700000762939453,0],["2026-07-24",18.959999084472656,19.049999237060547,17.40999984741211,18.579999923706055,0],["2026-07-27",17.6200008392334,19.93000030517578,17.530000686645508,18.670000076293945,0],["2026-07-28",19.049999237060547,19.520000457763672,17.8799991607666,18.209999084472656,0],["2026-07-29",18.270000457763672,20.8799991607666,17.450000762939453,20.65999984741211,0],["2026-07-30",19.559999465942383,20.079999923706055,17.0,17.09000015258789,0],["2026-07-31",16.81999969482422,18.700000762939453,15.819999694824219,15.989999771118164,0],["2026-08-03",16.030000686645508,16.299999237060547,15.539999961853027,15.859999656677246,0],["2026-08-04",15.760000228881836,16.649999618530273,15.510000228881836,16.5,0],["2026-08-05",16.149999618530273,18.43000030517578,15.479999542236328,15.8100004196167,0],["2026-08-06",15.829999923706055,16.030000686645508,15.109999656677246,15.149999618530273,0],["2026-08-07",15.300000190734863,15.359999656677246,14.770000457763672,14.899999618530273,0],["2026-08-10",15.399999618530273,15.720000267028809,15.100000381469727,15.460000038146973,0],["2026-08-11",15.420000076293945,15.609999656677246,15.229999542236328,15.279999732971191,0],["2026-08-12",15.279999732971191,15.420000076293945,14.390000343322754,14.550000190734863,0],["2026-08-13",14.680000305175781,14.800000190734863,14.390000343322754,14.630000114440918,0],["2026-08-14",14.640000343322754,14.720000267028809,14.180000305175781,14.25,0],["2026-08-17",14.979999542236328,15.470000267028809,14.890000343322754,15.1899995803833,0],["2026-08-18",15.8100004196167,16.09000015258789,15.600000381469727,15.84000015258789,0],["2026-08-19",15.920000076293945,15.949999809265137,14.770000457763672,14.890000343322754,0],["2026-08-20",14.90999984741211,16.139999389648438,14.90999984741211,16.010000228881836,0],["2026-08-21",15.819999694824219,15.880000114440918,15.079999923706055,15.130000114440918,0],["2026-08-24",15.899999618530273,16.059999465942383,15.609999656677246,15.850000381469727,0],["2026-08-25",15.710000038146973,16.299999237060547,15.130000114440918,15.449999809265137,0],["2026-08-26",15.649999618530273,15.739999771118164,15.210000038146973,15.210000038146973,0],["2026-08-27",14.920000076293945,15.130000114440918,14.420000076293945,14.510000228881836,0],["2026-08-28",14.569999694824219,14.84000015258789,14.130000114440918,14.430000305175781,0],["2026-08-31",15.239999771118164,15.479999542236328,14.859999656677246,14.920000076293945,0],["2026-09-01",14.949999809265137,16.799999237060547,14.949999809265137,16.34000015258789,0],["2026-09-02",16.389999389648438,16.81999969482422,15.119999885559082,15.199999809265137,0],["2026-09-03",15.25,15.4399995803833,14.229999542236328,14.319999694824219,0],["2026-09-04",14.149999618530273,14.579999923706055,13.800000190734863,14.529999732971191,0],["2026-09-07",15.020000457763672,15.319999694824219,14.989999771118164,15.300000190734863,0],["2026-09-08",15.5600004196167,15.9399995803833,15.220000267028809,15.720000267028809,0],["2026-09-09",15.649999618530273,16.68000030517578,15.569999694824219,16.459999084472656,0],["2026-09-10",16.309999465942383,18.170000076293945,16.290000915527344,17.84000015258789,0],["2026-09-11",17.510000228881836,17.709999084472656,15.59000015258789,15.84000015258789,0],["2026-09-14",17.5,18.170000076293945,16.579999923706055,17.100000381469727,0],["2026-09-15",17.56999969482422,18.030000686645508,16.790000915527344,17.200000762939453,0],["2026-09-16",16.90999984741211,18.940000534057617,16.399999618530273,17.709999084472656,0],["2026-09-17",16.030000686645508,16.290000915527344,15.380000114440918,15.4399995803833,0],["2026-09-18",15.069999694824219,15.630000114440918,14.800000190734863,14.8100004196167,0],["2026-09-21",14.960000038146973,15.130000114440918,14.600000381469727,14.869999885559082,0],["2026-09-22",14.640000343322754,14.949999809265137,14.1899995803833,14.210000038146973,0],["2026-09-23",14.15999984741211,15.449999809265137,14.119999885559082,15.180000305175781,0],["2026-09-24",15.829999923706055,16.56999969482422,15.34000015258789,15.670000076293945,0],["2026-09-25",15.609999656677246,15.9399995803833,14.680000305175781,14.869999885559082,0],["2026-09-28",16.15999984741211,16.6200008392334,15.680000305175781,16.06999969482422,0],["2026-09-29",16.170000076293945,16.440000534057617,15.729999542236328,16.040000915527344,0],["2026-09-30",15.930000305175781,16.610000610351562,15.619999885559082,16.34000015258789,0],["2026-10-01",16.329999923706055,17.59000015258789,16.209999084472656,16.389999389648438,0],["2026-10-02",16.149999618530273,16.239999771118164,15.300000190734863,15.31,0]]}