{"sym":"HO","index":true,"bars":[["2000-10-30",0.9649999737739563,0.9649999737739563,0.9649999737739563,0.9649999737739563,0],["2000-10-31",0.9399999976158142,0.9399999976158142,0.9399999976158142,0.9399999976158142,0],["2000-11-01",0.9409000277519226,0.9409000277519226,0.9409000277519226,0.9409000277519226,0],["2000-11-02",0.9318000078201294,0.9318000078201294,0.9318000078201294,0.9318000078201294,0],["2000-11-03",0.9217000007629395,0.9217000007629395,0.9217000007629395,0.9217000007629395,0],["2000-11-06",0.9168999791145325,0.9168999791145325,0.9168999791145325,0.9168999791145325,0],["2000-11-07",0.9492999911308289,0.9492999911308289,0.9492999911308289,0.9492999911308289,0],["2000-11-08",0.9592999815940857,0.9592999815940857,0.9592999815940857,0.9592999815940857,0],["2000-11-09",1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0],["2000-11-10",1.0075000524520874,1.0075000524520874,1.0075000524520874,1.0075000524520874,0],["2000-11-13",1.0162999629974365,1.0162999629974365,1.0162999629974365,1.0162999629974365,0],["2000-11-14",1.0541000366210938,1.0541000366210938,1.0541000366210938,1.0541000366210938,0],["2000-11-15",1.0771000385284424,1.0771000385284424,1.0771000385284424,1.0771000385284424,0],["2000-11-16",1.055999994277954,1.055999994277954,1.055999994277954,1.055999994277954,0],["2000-11-17",1.0787999629974365,1.0787999629974365,1.0787999629974365,1.0787999629974365,0],["2000-11-20",1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0],["2000-11-21",1.0959999561309814,1.0959999561309814,1.0959999561309814,1.0959999561309814,0],["2000-11-22",1.0944000482559204,1.0944000482559204,1.0944000482559204,1.0944000482559204,0],["2000-11-27",1.0820000171661377,1.0820000171661377,1.0820000171661377,1.0820000171661377,0],["2000-11-28",1.0240000486373901,1.0240000486373901,1.0240000486373901,1.0240000486373901,0],["2000-11-29",1.0325000286102295,1.0325000286102295,1.0325000286102295,1.0325000286102295,0],["2000-11-30",1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0],["2000-12-01",0.9710000157356262,0.9710000157356262,0.9710000157356262,0.9710000157356262,0],["2000-12-04",1.0083999633789062,1.0083999633789062,1.0083999633789062,1.0083999633789062,0],["2000-12-05",0.9764999747276306,0.9764999747276306,0.9764999747276306,0.9764999747276306,0],["2000-12-06",1.0121999979019165,1.0121999979019165,1.0121999979019165,1.0121999979019165,0],["2000-12-07",0.992900013923645,0.992900013923645,0.992900013923645,0.992900013923645,0],["2000-12-08",0.9447000026702881,0.9447000026702881,0.9447000026702881,0.9447000026702881,0],["2000-12-11",0.9829999804496765,0.9829999804496765,0.9829999804496765,0.9829999804496765,0],["2000-12-12",0.9614999890327454,0.9614999890327454,0.9614999890327454,0.9614999890327454,0],["2000-12-13",0.9100000262260437,0.9100000262260437,0.9100000262260437,0.9100000262260437,0],["2000-12-14",0.8884999752044678,0.8884999752044678,0.8884999752044678,0.8884999752044678,0],["2000-12-15",0.9179999828338623,0.9179999828338623,0.9179999828338623,0.9179999828338623,0],["2000-12-18",0.925000011920929,0.925000011920929,0.925000011920929,0.925000011920929,0],["2000-12-19",0.9136999845504761,0.9136999845504761,0.9136999845504761,0.9136999845504761,0],["2000-12-20",0.8560000061988831,0.8560000061988831,0.8560000061988831,0.8560000061988831,0],["2000-12-21",0.8550000190734863,0.8550000190734863,0.8550000190734863,0.8550000190734863,0],["2000-12-22",0.878000020980835,0.878000020980835,0.878000020980835,0.878000020980835,0],["2000-12-26",0.9340000152587891,0.9340000152587891,0.9340000152587891,0.9340000152587891,0],["2000-12-27",0.9370999932289124,0.9370999932289124,0.9370999932289124,0.9370999932289124,0],["2000-12-28",0.8949999809265137,0.8949999809265137,0.8949999809265137,0.8949999809265137,0],["2000-12-29",0.9065999984741211,0.9065999984741211,0.9065999984741211,0.9065999984741211,0],["2001-01-02",0.8658000230789185,0.8658000230789185,0.8658000230789185,0.8658000230789185,0],["2001-01-03",0.8597999811172485,0.8597999811172485,0.8597999811172485,0.8597999811172485,0],["2001-01-04",0.8611999750137329,0.8611999750137329,0.8611999750137329,0.8611999750137329,0],["2001-01-05",0.862500011920929,0.862500011920929,0.862500011920929,0.862500011920929,0],["2001-01-08",0.8259999752044678,0.8259999752044678,0.8259999752044678,0.8259999752044678,0],["2001-01-09",0.8062000274658203,0.8062000274658203,0.8062000274658203,0.8062000274658203,0],["2001-01-10",0.8499000072479248,0.8499000072479248,0.8499000072479248,0.8499000072479248,0],["2001-01-11",0.8399999737739563,0.8399999737739563,0.8399999737739563,0.8399999737739563,0],["2001-01-12",0.8421000242233276,0.8421000242233276,0.8421000242233276,0.8421000242233276,0],["2001-01-16",0.8407999873161316,0.8407999873161316,0.8407999873161316,0.8407999873161316,0],["2001-01-17",0.8149999976158142,0.8149999976158142,0.8149999976158142,0.8149999976158142,0],["2001-01-18",0.8414999842643738,0.8414999842643738,0.8414999842643738,0.8414999842643738,0],["2001-01-19",0.8797000050544739,0.8797000050544739,0.8797000050544739,0.8797000050544739,0],["2001-01-22",0.8790000081062317,0.8790000081062317,0.8790000081062317,0.8790000081062317,0],["2001-01-23",0.8622000217437744,0.8622000217437744,0.8622000217437744,0.8622000217437744,0],["2001-01-24",0.8222000002861023,0.8222000002861023,0.8222000002861023,0.8222000002861023,0],["2001-01-25",0.8300999999046326,0.8300999999046326,0.8300999999046326,0.8300999999046326,0],["2001-01-26",0.8456000089645386,0.8456000089645386,0.8456000089645386,0.8456000089645386,0],["2001-01-29",0.8119999766349792,0.8119999766349792,0.8119999766349792,0.8119999766349792,0],["2001-01-30",0.8003000020980835,0.8003000020980835,0.8003000020980835,0.8003000020980835,0],["2001-01-31",0.7950000166893005,0.7950000166893005,0.7950000166893005,0.7950000166893005,0],["2001-02-01",0.7784000039100647,0.7784000039100647,0.7784000039100647,0.7784000039100647,0],["2001-02-02",0.8220000267028809,0.8220000267028809,0.8220000267028809,0.8220000267028809,0],["2001-02-05",0.8111000061035156,0.8111000061035156,0.8111000061035156,0.8111000061035156,0],["2001-02-06",0.8091999888420105,0.8091999888420105,0.8091999888420105,0.8091999888420105,0],["2001-02-07",0.828000009059906,0.828000009059906,0.828000009059906,0.828000009059906,0],["2001-02-08",0.8417999744415283,0.8417999744415283,0.8417999744415283,0.8417999744415283,0],["2001-02-09",0.8223999738693237,0.8223999738693237,0.8223999738693237,0.8223999738693237,0],["2001-02-12",0.8014000058174133,0.8014000058174133,0.8014000058174133,0.8014000058174133,0],["2001-02-13",0.7900000214576721,0.7900000214576721,0.7900000214576721,0.7900000214576721,0],["2001-02-14",0.7724999785423279,0.7724999785423279,0.7724999785423279,0.7724999785423279,0],["2001-02-15",0.7590000033378601,0.7590000033378601,0.7590000033378601,0.7590000033378601,0],["2001-02-16",0.7601000070571899,0.7601000070571899,0.7601000070571899,0.7601000070571899,0],["2001-02-20",0.7480000257492065,0.7480000257492065,0.7480000257492065,0.7480000257492065,0],["2001-02-21",0.7425000071525574,0.7425000071525574,0.7425000071525574,0.7425000071525574,0],["2001-02-22",0.7390000224113464,0.7390000224113464,0.7390000224113464,0.7390000224113464,0],["2001-02-23",0.7409999966621399,0.7409999966621399,0.7409999966621399,0.7409999966621399,0],["2001-02-26",0.7477999925613403,0.7477999925613403,0.7477999925613403,0.7477999925613403,0],["2001-02-27",0.7465000152587891,0.7465000152587891,0.7465000152587891,0.7465000152587891,0],["2001-02-28",0.7225000262260437,0.7225000262260437,0.7225000262260437,0.7225000262260437,0],["2001-03-01",0.715499997138977,0.715499997138977,0.715499997138977,0.715499997138977,0],["2001-03-02",0.7269999980926514,0.7269999980926514,0.7269999980926514,0.7269999980926514,0],["2001-03-05",0.7408000230789185,0.7408000230789185,0.7408000230789185,0.7408000230789185,0],["2001-03-06",0.7303000092506409,0.7303000092506409,0.7303000092506409,0.7303000092506409,0],["2001-03-07",0.7409999966621399,0.7409999966621399,0.7409999966621399,0.7409999966621399,0],["2001-03-08",0.7335000038146973,0.7335000038146973,0.7335000038146973,0.7335000038146973,0],["2001-03-09",0.7290999889373779,0.7290999889373779,0.7290999889373779,0.7290999889373779,0],["2001-03-12",0.7329999804496765,0.7329999804496765,0.7329999804496765,0.7329999804496765,0],["2001-03-13",0.7289999723434448,0.7289999723434448,0.7289999723434448,0.7289999723434448,0],["2001-03-14",0.7039999961853027,0.7039999961853027,0.7039999961853027,0.7039999961853027,0],["2001-03-15",0.7064999938011169,0.7064999938011169,0.7064999938011169,0.7064999938011169,0],["2001-03-16",0.7020000219345093,0.7020000219345093,0.7020000219345093,0.7020000219345093,0],["2001-03-19",0.675000011920929,0.675000011920929,0.675000011920929,0.675000011920929,0],["2001-03-20",0.684499979019165,0.684499979019165,0.684499979019165,0.684499979019165,0],["2001-03-21",0.7129999995231628,0.7129999995231628,0.7129999995231628,0.7129999995231628,0],["2001-03-22",0.7260000109672546,0.7260000109672546,0.7260000109672546,0.7260000109672546,0],["2001-03-23",0.7630000114440918,0.7630000114440918,0.7630000114440918,0.7630000114440918,0],["2001-03-26",0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0],["2001-03-27",0.777999997138977,0.777999997138977,0.777999997138977,0.777999997138977,0],["2001-03-28",0.75,0.75,0.75,0.75,0],["2001-03-29",0.7799999713897705,0.7799999713897705,0.7799999713897705,0.7799999713897705,0],["2001-03-30",0.7045000195503235,0.7045000195503235,0.7045000195503235,0.7045000195503235,0],["2001-10-29",0.6244000196456909,0.6244000196456909,0.6244000196456909,0.6244000196456909,0],["2001-10-30",0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0],["2001-10-31",0.5978999733924866,0.5978999733924866,0.5978999733924866,0.5978999733924866,0],["2001-11-01",0.588699996471405,0.588699996471405,0.588699996471405,0.588699996471405,0],["2001-11-02",0.5825999975204468,0.5825999975204468,0.5825999975204468,0.5825999975204468,0],["2001-11-05",0.5756000280380249,0.5756000280380249,0.5756000280380249,0.5756000280380249,0],["2001-11-06",0.5713000297546387,0.5713000297546387,0.5713000297546387,0.5713000297546387,0],["2001-11-07",0.5717999935150146,0.5717999935150146,0.5717999935150146,0.5717999935150146,0],["2001-11-08",0.607200026512146,0.607200026512146,0.607200026512146,0.607200026512146,0],["2001-11-09",0.626800000667572,0.626800000667572,0.626800000667572,0.626800000667572,0],["2001-11-12",0.6010000109672546,0.6010000109672546,0.6010000109672546,0.6010000109672546,0],["2001-11-13",0.6093000173568726,0.6093000173568726,0.6093000173568726,0.6093000173568726,0],["2001-11-14",0.5612000226974487,0.5612000226974487,0.5612000226974487,0.5612000226974487,0],["2001-11-15",0.5109000205993652,0.5109000205993652,0.5109000205993652,0.5109000205993652,0],["2001-11-16",0.5217999815940857,0.5217999815940857,0.5217999815940857,0.5217999815940857,0],["2001-11-19",0.5238000154495239,0.5238000154495239,0.5238000154495239,0.5238000154495239,0],["2001-11-20",0.5375999808311462,0.5375999808311462,0.5375999808311462,0.5375999808311462,0],["2001-11-21",0.5342000126838684,0.5342000126838684,0.5342000126838684,0.5342000126838684,0],["2001-11-26",0.5217000246047974,0.5217000246047974,0.5217000246047974,0.5217000246047974,0],["2001-11-27",0.5393999814987183,0.5393999814987183,0.5393999814987183,0.5393999814987183,0],["2001-11-28",0.5309000015258789,0.5309000015258789,0.5309000015258789,0.5309000015258789,0],["2001-11-29",0.5194000005722046,0.5194000005722046,0.5194000005722046,0.5194000005722046,0],["2001-11-30",0.5322999954223633,0.5322999954223633,0.5322999954223633,0.5322999954223633,0],["2001-12-03",0.557699978351593,0.557699978351593,0.557699978351593,0.557699978351593,0],["2001-12-04",0.5418000221252441,0.5418000221252441,0.5418000221252441,0.5418000221252441,0],["2001-12-05",0.5314000248908997,0.5314000248908997,0.5314000248908997,0.5314000248908997,0],["2001-12-06",0.506600022315979,0.506600022315979,0.506600022315979,0.506600022315979,0],["2001-12-07",0.5167999863624573,0.5167999863624573,0.5167999863624573,0.5167999863624573,0],["2001-12-10",0.506600022315979,0.506600022315979,0.506600022315979,0.506600022315979,0],["2001-12-11",0.4999000132083893,0.4999000132083893,0.4999000132083893,0.4999000132083893,0],["2001-12-12",0.5058000087738037,0.5058000087738037,0.5058000087738037,0.5058000087738037,0],["2001-12-13",0.5103999972343445,0.5103999972343445,0.5103999972343445,0.5103999972343445,0],["2001-12-14",0.5425000190734863,0.5425000190734863,0.5425000190734863,0.5425000190734863,0],["2001-12-17",0.538100004196167,0.538100004196167,0.538100004196167,0.538100004196167,0],["2001-12-18",0.5468999743461609,0.5468999743461609,0.5468999743461609,0.5468999743461609,0],["2001-12-19",0.5612999796867371,0.5612999796867371,0.5612999796867371,0.5612999796867371,0],["2001-12-20",0.5449000000953674,0.5449000000953674,0.5449000000953674,0.5449000000953674,0],["2001-12-21",0.5483999848365784,0.5483999848365784,0.5483999848365784,0.5483999848365784,0],["2001-12-26",0.5946000218391418,0.5946000218391418,0.5946000218391418,0.5946000218391418,0],["2001-12-27",0.5814999938011169,0.5814999938011169,0.5814999938011169,0.5814999938011169,0],["2001-12-28",0.5665000081062317,0.5665000081062317,0.5665000081062317,0.5665000081062317,0],["2001-12-31",0.5507000088691711,0.5507000088691711,0.5507000088691711,0.5507000088691711,0],["2002-01-02",0.5785999894142151,0.5785999894142151,0.5785999894142151,0.5785999894142151,0],["2002-01-03",0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0],["2002-01-04",0.5859000086784363,0.5859000086784363,0.5859000086784363,0.5859000086784363,0],["2002-01-07",0.5719000101089478,0.5719000101089478,0.5719000101089478,0.5719000101089478,0],["2002-01-08",0.5681999921798706,0.5681999921798706,0.5681999921798706,0.5681999921798706,0],["2002-01-09",0.5378999710083008,0.5378999710083008,0.5378999710083008,0.5378999710083008,0],["2002-01-10",0.5533000230789185,0.5533000230789185,0.5533000230789185,0.5533000230789185,0],["2002-01-11",0.5393999814987183,0.5393999814987183,0.5393999814987183,0.5393999814987183,0],["2002-01-14",0.5166000127792358,0.5166000127792358,0.5166000127792358,0.5166000127792358,0],["2002-01-15",0.5206999778747559,0.5206999778747559,0.5206999778747559,0.5206999778747559,0],["2002-01-16",0.5321000218391418,0.5321000218391418,0.5321000218391418,0.5321000218391418,0],["2002-01-17",0.5139999985694885,0.5139999985694885,0.5139999985694885,0.5139999985694885,0],["2002-01-18",0.5141000151634216,0.5141000151634216,0.5141000151634216,0.5141000151634216,0],["2002-01-22",0.5180000066757202,0.5180000066757202,0.5180000066757202,0.5180000066757202,0],["2002-01-23",0.5260000228881836,0.5260000228881836,0.5260000228881836,0.5260000228881836,0],["2002-01-24",0.5329999923706055,0.5329999923706055,0.5329999923706055,0.5329999923706055,0],["2002-01-25",0.5379999876022339,0.5379999876022339,0.5379999876022339,0.5379999876022339,0],["2002-01-28",0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0],["2002-01-29",0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0],["2002-01-30",0.5090000033378601,0.5090000033378601,0.5090000033378601,0.5090000033378601,0],["2002-01-31",0.5321999788284302,0.5321999788284302,0.5321999788284302,0.5321999788284302,0],["2002-02-01",0.5529999732971191,0.5529999732971191,0.5529999732971191,0.5529999732971191,0],["2002-02-04",0.5379999876022339,0.5379999876022339,0.5379999876022339,0.5379999876022339,0],["2002-02-05",0.5364999771118164,0.5364999771118164,0.5364999771118164,0.5364999771118164,0],["2002-02-06",0.5264999866485596,0.5264999866485596,0.5264999866485596,0.5264999866485596,0],["2002-02-07",0.5194000005722046,0.5194000005722046,0.5194000005722046,0.5194000005722046,0],["2002-02-08",0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,0],["2002-02-11",0.5605000257492065,0.5605000257492065,0.5605000257492065,0.5605000257492065,0],["2002-02-12",0.546500027179718,0.546500027179718,0.546500027179718,0.546500027179718,0],["2002-02-13",0.5529999732971191,0.5529999732971191,0.5529999732971191,0.5529999732971191,0],["2002-02-14",0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0],["2002-02-15",0.558899998664856,0.558899998664856,0.558899998664856,0.558899998664856,0],["2002-02-19",0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0],["2002-02-20",0.531499981880188,0.531499981880188,0.531499981880188,0.531499981880188,0],["2002-02-21",0.5490000247955322,0.5490000247955322,0.5490000247955322,0.5490000247955322,0],["2002-02-22",0.5460000038146973,0.5460000038146973,0.5460000038146973,0.5460000038146973,0],["2002-02-25",0.5239999890327454,0.5239999890327454,0.5239999890327454,0.5239999890327454,0],["2002-02-26",0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0],["2002-02-27",0.5559999942779541,0.5559999942779541,0.5559999942779541,0.5559999942779541,0],["2002-02-28",0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0],["2002-03-01",0.5870000123977661,0.5870000123977661,0.5870000123977661,0.5870000123977661,0],["2002-03-04",0.5860000252723694,0.5860000252723694,0.5860000252723694,0.5860000252723694,0],["2002-03-05",0.6019999980926514,0.6019999980926514,0.6019999980926514,0.6019999980926514,0],["2002-03-06",0.6019999980926514,0.6019999980926514,0.6019999980926514,0.6019999980926514,0],["2002-03-07",0.6205000281333923,0.6205000281333923,0.6205000281333923,0.6205000281333923,0],["2002-03-08",0.6225000023841858,0.6225000023841858,0.6225000023841858,0.6225000023841858,0],["2002-03-11",0.6355000138282776,0.6355000138282776,0.6355000138282776,0.6355000138282776,0],["2002-03-12",0.6370000243186951,0.6370000243186951,0.6370000243186951,0.6370000243186951,0],["2002-03-13",0.6474999785423279,0.6474999785423279,0.6474999785423279,0.6474999785423279,0],["2002-03-14",0.6570000052452087,0.6570000052452087,0.6570000052452087,0.6570000052452087,0],["2002-03-15",0.6480000019073486,0.6480000019073486,0.6480000019073486,0.6480000019073486,0],["2002-03-18",0.6650000214576721,0.6650000214576721,0.6650000214576721,0.6650000214576721,0],["2002-03-19",0.6669999957084656,0.6669999957084656,0.6669999957084656,0.6669999957084656,0],["2002-03-20",0.6635000109672546,0.6635000109672546,0.6635000109672546,0.6635000109672546,0],["2002-03-21",0.671500027179718,0.671500027179718,0.671500027179718,0.671500027179718,0],["2002-03-22",0.6520000100135803,0.6520000100135803,0.6520000100135803,0.6520000100135803,0],["2002-03-25",0.6430000066757202,0.6430000066757202,0.6430000066757202,0.6430000066757202,0],["2002-03-26",0.6570000052452087,0.6570000052452087,0.6570000052452087,0.6570000052452087,0],["2002-03-27",0.6669999957084656,0.6669999957084656,0.6669999957084656,0.6669999957084656,0],["2002-03-28",0.6690000295639038,0.6690000295639038,0.6690000295639038,0.6690000295639038,0],["2002-04-01",0.6880000233650208,0.6880000233650208,0.6880000233650208,0.6880000233650208,0],["2002-04-02",0.7095000147819519,0.7095000147819519,0.7095000147819519,0.7095000147819519,0],["2002-04-03",0.7085000276565552,0.7085000276565552,0.7085000276565552,0.7085000276565552,0],["2002-04-04",0.6894999742507935,0.6894999742507935,0.6894999742507935,0.6894999742507935,0],["2002-04-05",0.6840000152587891,0.6840000152587891,0.6840000152587891,0.6840000152587891,0],["2002-10-28",0.7307999730110168,0.7307999730110168,0.7307999730110168,0.7307999730110168,0],["2002-10-29",0.715499997138977,0.715499997138977,0.715499997138977,0.715499997138977,0],["2002-10-30",0.7276999950408936,0.7276999950408936,0.7276999950408936,0.7276999950408936,0],["2002-10-31",0.7437999844551086,0.7437999844551086,0.7437999844551086,0.7437999844551086,0],["2002-11-01",0.741599977016449,0.741599977016449,0.741599977016449,0.741599977016449,0],["2002-11-04",0.733299970626831,0.733299970626831,0.733299970626831,0.733299970626831,0],["2002-11-05",0.7179999947547913,0.7179999947547913,0.7179999947547913,0.7179999947547913,0],["2002-11-06",0.7078999876976013,0.7078999876976013,0.7078999876976013,0.7078999876976013,0],["2002-11-07",0.6962000131607056,0.6962000131607056,0.6962000131607056,0.6962000131607056,0],["2002-11-08",0.6887999773025513,0.6887999773025513,0.6887999773025513,0.6887999773025513,0],["2002-11-11",0.6884999871253967,0.6884999871253967,0.6884999871253967,0.6884999871253967,0],["2002-11-12",0.6901000142097473,0.6901000142097473,0.6901000142097473,0.6901000142097473,0],["2002-11-13",0.6725000143051147,0.6725000143051147,0.6725000143051147,0.6725000143051147,0],["2002-11-14",0.6769000291824341,0.6769000291824341,0.6769000291824341,0.6769000291824341,0],["2002-11-15",0.6884999871253967,0.6884999871253967,0.6884999871253967,0.6884999871253967,0],["2002-11-18",0.7228000164031982,0.7228000164031982,0.7228000164031982,0.7228000164031982,0],["2002-11-19",0.7217000126838684,0.7217000126838684,0.7217000126838684,0.7217000126838684,0],["2002-11-20",0.7451000213623047,0.7451000213623047,0.7451000213623047,0.7451000213623047,0],["2002-11-21",0.7493000030517578,0.7493000030517578,0.7493000030517578,0.7493000030517578,0],["2002-11-22",0.7663999795913696,0.7663999795913696,0.7663999795913696,0.7663999795913696,0],["2002-11-25",0.7504000067710876,0.7504000067710876,0.7504000067710876,0.7504000067710876,0],["2002-11-26",0.7574999928474426,0.7574999928474426,0.7574999928474426,0.7574999928474426,0],["2002-11-27",0.757099986076355,0.757099986076355,0.757099986076355,0.757099986076355,0],["2002-12-02",0.7738999724388123,0.7738999724388123,0.7738999724388123,0.7738999724388123,0],["2002-12-03",0.7749999761581421,0.7749999761581421,0.7749999761581421,0.7749999761581421,0],["2002-12-04",0.7454000115394592,0.7454000115394592,0.7454000115394592,0.7454000115394592,0],["2002-12-05",0.7562000155448914,0.7562000155448914,0.7562000155448914,0.7562000155448914,0],["2002-12-06",0.7473000288009644,0.7473000288009644,0.7473000288009644,0.7473000288009644,0],["2002-12-09",0.7581999897956848,0.7581999897956848,0.7581999897956848,0.7581999897956848,0],["2002-12-10",0.7718999981880188,0.7718999981880188,0.7718999981880188,0.7718999981880188,0],["2002-12-11",0.7687000036239624,0.7687000036239624,0.7687000036239624,0.7687000036239624,0],["2002-12-12",0.7925000190734863,0.7925000190734863,0.7925000190734863,0.7925000190734863,0],["2002-12-13",0.8155999779701233,0.8155999779701233,0.8155999779701233,0.8155999779701233,0],["2002-12-16",0.8564000129699707,0.8564000129699707,0.8564000129699707,0.8564000129699707,0],["2002-12-17",0.8395000100135803,0.8395000100135803,0.8395000100135803,0.8395000100135803,0],["2002-12-18",0.8553000092506409,0.8553000092506409,0.8553000092506409,0.8553000092506409,0],["2002-12-19",0.8605999946594238,0.8605999946594238,0.8605999946594238,0.8605999946594238,0],["2002-12-20",0.8590999841690063,0.8590999841690063,0.8590999841690063,0.8590999841690063,0],["2002-12-23",0.8962000012397766,0.8962000012397766,0.8962000012397766,0.8962000012397766,0],["2002-12-24",0.9049000144004822,0.9049000144004822,0.9049000144004822,0.9049000144004822,0],["2002-12-26",0.9090999960899353,0.9090999960899353,0.9090999960899353,0.9090999960899353,0],["2002-12-27",0.9078999757766724,0.9078999757766724,0.9078999757766724,0.9078999757766724,0],["2002-12-30",0.8673999905586243,0.8673999905586243,0.8673999905586243,0.8673999905586243,0],["2002-12-31",0.8654999732971191,0.8654999732971191,0.8654999732971191,0.8654999732971191,0],["2003-01-02",0.8809000253677368,0.8809000253677368,0.8809000253677368,0.8809000253677368,0],["2003-01-03",0.9182000160217285,0.9182000160217285,0.9182000160217285,0.9182000160217285,0],["2003-01-06",0.8878999948501587,0.8878999948501587,0.8878999948501587,0.8878999948501587,0],["2003-01-07",0.848800003528595,0.848800003528595,0.848800003528595,0.848800003528595,0],["2003-01-08",0.832099974155426,0.832099974155426,0.832099974155426,0.832099974155426,0],["2003-01-09",0.875,0.875,0.875,0.875,0],["2003-01-10",0.8652999997138977,0.8652999997138977,0.8652999997138977,0.8652999997138977,0],["2003-01-13",0.8838000297546387,0.8838000297546387,0.8838000297546387,0.8838000297546387,0],["2003-01-14",0.8916000127792358,0.8916000127792358,0.8916000127792358,0.8916000127792358,0],["2003-01-15",0.9085999727249146,0.9085999727249146,0.9085999727249146,0.9085999727249146,0],["2003-01-16",0.8967000246047974,0.8967000246047974,0.8967000246047974,0.8967000246047974,0],["2003-01-17",0.8985999822616577,0.8985999822616577,0.8985999822616577,0.8985999822616577,0],["2003-01-21",0.8946999907493591,0.8946999907493591,0.8946999907493591,0.8946999907493591,0],["2003-01-22",0.911899983882904,0.911899983882904,0.911899983882904,0.911899983882904,0],["2003-01-23",0.9153000116348267,0.9153000116348267,0.9153000116348267,0.9153000116348267,0],["2003-01-24",0.9502000212669373,0.9502000212669373,0.9502000212669373,0.9502000212669373,0],["2003-01-27",0.9343000054359436,0.9343000054359436,0.9343000054359436,0.9343000054359436,0],["2003-01-28",0.930400013923645,0.930400013923645,0.930400013923645,0.930400013923645,0],["2003-01-29",0.9713000059127808,0.9713000059127808,0.9713000059127808,0.9713000059127808,0],["2003-01-30",0.9804999828338623,0.9804999828338623,0.9804999828338623,0.9804999828338623,0],["2003-01-31",0.9588000178337097,0.9588000178337097,0.9588000178337097,0.9588000178337097,0],["2003-02-03",0.9180999994277954,0.9180999994277954,0.9180999994277954,0.9180999994277954,0],["2003-02-04",0.961899995803833,0.961899995803833,0.961899995803833,0.961899995803833,0],["2003-02-05",0.9940000176429749,0.9940000176429749,0.9940000176429749,0.9940000176429749,0],["2003-02-06",1.0270999670028687,1.0270999670028687,1.0270999670028687,1.0270999670028687,0],["2003-02-07",1.0957000255584717,1.0957000255584717,1.0957000255584717,1.0957000255584717,0],["2003-02-10",1.0442999601364136,1.0442999601364136,1.0442999601364136,1.0442999601364136,0],["2003-02-11",1.0579999685287476,1.0579999685287476,1.0579999685287476,1.0579999685287476,0],["2003-02-12",1.030500054359436,1.030500054359436,1.030500054359436,1.030500054359436,0],["2003-02-13",1.0528000593185425,1.0528000593185425,1.0528000593185425,1.0528000593185425,0],["2003-02-14",1.0607000589370728,1.0607000589370728,1.0607000589370728,1.0607000589370728,0],["2003-02-18",1.0654000043869019,1.0654000043869019,1.0654000043869019,1.0654000043869019,0],["2003-02-19",1.0993000268936157,1.0993000268936157,1.0993000268936157,1.0993000268936157,0],["2003-02-20",1.0586999654769897,1.0586999654769897,1.0586999654769897,1.0586999654769897,0],["2003-02-21",1.1085000038146973,1.1085000038146973,1.1085000038146973,1.1085000038146973,0],["2003-02-24",1.1467000246047974,1.1467000246047974,1.1467000246047974,1.1467000246047974,0],["2003-02-25",1.1225999593734741,1.1225999593734741,1.1225999593734741,1.1225999593734741,0],["2003-02-26",1.1548999547958374,1.1548999547958374,1.1548999547958374,1.1548999547958374,0],["2003-02-27",1.1542999744415283,1.1542999744415283,1.1542999744415283,1.1542999744415283,0],["2003-02-28",1.2559000253677368,1.2559000253677368,1.2559000253677368,1.2559000253677368,0],["2003-03-03",1.0360000133514404,1.0360000133514404,1.0360000133514404,1.0360000133514404,0],["2003-03-04",1.0485999584197998,1.0485999584197998,1.0485999584197998,1.0485999584197998,0],["2003-03-05",1.0439000129699707,1.0439000129699707,1.0439000129699707,1.0439000129699707,0],["2003-03-06",1.0556000471115112,1.0556000471115112,1.0556000471115112,1.0556000471115112,0],["2003-03-07",1.1085000038146973,1.1085000038146973,1.1085000038146973,1.1085000038146973,0],["2003-03-10",1.0857000350952148,1.0857000350952148,1.0857000350952148,1.0857000350952148,0],["2003-03-11",1.0302000045776367,1.0302000045776367,1.0302000045776367,1.0302000045776367,0],["2003-03-12",1.0351999998092651,1.0351999998092651,1.0351999998092651,1.0351999998092651,0],["2003-03-13",0.9671000242233276,0.9671000242233276,0.9671000242233276,0.9671000242233276,0],["2003-03-14",0.9406999945640564,0.9406999945640564,0.9406999945640564,0.9406999945640564,0],["2003-03-17",0.9157000184059143,0.9157000184059143,0.9157000184059143,0.9157000184059143,0],["2003-03-18",0.8578000068664551,0.8578000068664551,0.8578000068664551,0.8578000068664551,0],["2003-03-19",0.8360999822616577,0.8360999822616577,0.8360999822616577,0.8360999822616577,0],["2003-03-20",0.824400007724762,0.824400007724762,0.824400007724762,0.824400007724762,0],["2003-03-21",0.7555999755859375,0.7555999755859375,0.7555999755859375,0.7555999755859375,0],["2003-03-24",0.7836999893188477,0.7836999893188477,0.7836999893188477,0.7836999893188477,0],["2003-03-25",0.7348999977111816,0.7348999977111816,0.7348999977111816,0.7348999977111816,0],["2003-03-26",0.7440999746322632,0.7440999746322632,0.7440999746322632,0.7440999746322632,0],["2003-03-27",0.8115000128746033,0.8115000128746033,0.8115000128746033,0.8115000128746033,0],["2003-03-28",0.8324999809265137,0.8324999809265137,0.8324999809265137,0.8324999809265137,0],["2003-03-31",0.7924000024795532,0.7924000024795532,0.7924000024795532,0.7924000024795532,0],["2003-04-01",0.7408999800682068,0.7408999800682068,0.7408999800682068,0.7408999800682068,0],["2003-04-02",0.7185999751091003,0.7185999751091003,0.7185999751091003,0.7185999751091003,0],["2003-04-03",0.7317000031471252,0.7317000031471252,0.7317000031471252,0.7317000031471252,0],["2003-04-04",0.7260000109672546,0.7260000109672546,0.7260000109672546,0.7260000109672546,0],["2003-10-27",0.8086000084877014,0.8086000084877014,0.8086000084877014,0.8086000084877014,0],["2003-10-28",0.7997000217437744,0.7997000217437744,0.7997000217437744,0.7997000217437744,0],["2003-10-29",0.7878999710083008,0.7878999710083008,0.7878999710083008,0.7878999710083008,0],["2003-10-30",0.7728000283241272,0.7728000283241272,0.7728000283241272,0.7728000283241272,0],["2003-10-31",0.7857999801635742,0.7857999801635742,0.7857999801635742,0.7857999801635742,0],["2003-11-03",0.7854999899864197,0.7854999899864197,0.7854999899864197,0.7854999899864197,0],["2003-11-04",0.7785999774932861,0.7785999774932861,0.7785999774932861,0.7785999774932861,0],["2003-11-05",0.8263000249862671,0.8263000249862671,0.8263000249862671,0.8263000249862671,0],["2003-11-06",0.8222000002861023,0.8222000002861023,0.8222000002861023,0.8222000002861023,0],["2003-11-07",0.8357999920845032,0.8357999920845032,0.8357999920845032,0.8357999920845032,0],["2003-11-10",0.8321999907493591,0.8321999907493591,0.8321999907493591,0.8321999907493591,0],["2003-11-11",0.8440999984741211,0.8440999984741211,0.8440999984741211,0.8440999984741211,0],["2003-11-12",0.8468999862670898,0.8468999862670898,0.8468999862670898,0.8468999862670898,0],["2003-11-13",0.8644999861717224,0.8644999861717224,0.8644999861717224,0.8644999861717224,0],["2003-11-14",0.8797000050544739,0.8797000050544739,0.8797000050544739,0.8797000050544739,0],["2003-11-17",0.8593999743461609,0.8593999743461609,0.8593999743461609,0.8593999743461609,0],["2003-11-18",0.8992000222206116,0.8992000222206116,0.8992000222206116,0.8992000222206116,0],["2003-11-19",0.8876000046730042,0.8876000046730042,0.8876000046730042,0.8876000046730042,0],["2003-11-20",0.8741000294685364,0.8741000294685364,0.8741000294685364,0.8741000294685364,0],["2003-11-21",0.8686000108718872,0.8686000108718872,0.8686000108718872,0.8686000108718872,0],["2003-11-24",0.8202999830245972,0.8202999830245972,0.8202999830245972,0.8202999830245972,0],["2003-11-25",0.8187999725341797,0.8187999725341797,0.8187999725341797,0.8187999725341797,0],["2003-11-26",0.8349000215530396,0.8349000215530396,0.8349000215530396,0.8349000215530396,0],["2003-12-01",0.8339999914169312,0.8339999914169312,0.8339999914169312,0.8339999914169312,0],["2003-12-02",0.8626000285148621,0.8626000285148621,0.8626000285148621,0.8626000285148621,0],["2003-12-03",0.8661999702453613,0.8661999702453613,0.8661999702453613,0.8661999702453613,0],["2003-12-04",0.8819000124931335,0.8819000124931335,0.8819000124931335,0.8819000124931335,0],["2003-12-05",0.8636000156402588,0.8636000156402588,0.8636000156402588,0.8636000156402588,0],["2003-12-08",0.9053999781608582,0.9053999781608582,0.9053999781608582,0.9053999781608582,0],["2003-12-09",0.8866000175476074,0.8866000175476074,0.8866000175476074,0.8866000175476074,0],["2003-12-10",0.8884000182151794,0.8884000182151794,0.8884000182151794,0.8884000182151794,0],["2003-12-11",0.8848000168800354,0.8848000168800354,0.8848000168800354,0.8848000168800354,0],["2003-12-12",0.925599992275238,0.925599992275238,0.925599992275238,0.925599992275238,0],["2003-12-15",0.9205999970436096,0.9205999970436096,0.9205999970436096,0.9205999970436096,0],["2003-12-16",0.91839998960495,0.91839998960495,0.91839998960495,0.91839998960495,0],["2003-12-17",0.9417999982833862,0.9417999982833862,0.9417999982833862,0.9417999982833862,0],["2003-12-18",0.9642000198364258,0.9642000198364258,0.9642000198364258,0.9642000198364258,0],["2003-12-19",0.9379000067710876,0.9379000067710876,0.9379000067710876,0.9379000067710876,0],["2003-12-22",0.89410001039505,0.89410001039505,0.89410001039505,0.89410001039505,0],["2003-12-23",0.8920000195503235,0.8920000195503235,0.8920000195503235,0.8920000195503235,0],["2003-12-24",0.9107999801635742,0.9107999801635742,0.9107999801635742,0.9107999801635742,0],["2003-12-29",0.9013000130653381,0.9013000130653381,0.9013000130653381,0.9013000130653381,0],["2003-12-30",0.9294000267982483,0.9294000267982483,0.9294000267982483,0.9294000267982483,0],["2003-12-31",0.9126999974250793,0.9126999974250793,0.9126999974250793,0.9126999974250793,0],["2004-01-05",0.9684000015258789,0.9684000015258789,0.9684000015258789,0.9684000015258789,0],["2004-01-06",0.977400004863739,0.977400004863739,0.977400004863739,0.977400004863739,0],["2004-01-07",0.9660999774932861,0.9660999774932861,0.9660999774932861,0.9660999774932861,0],["2004-01-08",0.9840999841690063,0.9840999841690063,0.9840999841690063,0.9840999841690063,0],["2004-01-09",1.009600043296814,1.009600043296814,1.009600043296814,1.009600043296814,0],["2004-01-12",1.007699966430664,1.007699966430664,1.007699966430664,1.007699966430664,0],["2004-01-13",0.9891999959945679,0.9891999959945679,0.9891999959945679,0.9891999959945679,0],["2004-01-14",0.9674000144004822,0.9674000144004822,0.9674000144004822,0.9674000144004822,0],["2004-01-15",0.9298999905586243,0.9298999905586243,0.9298999905586243,0.9298999905586243,0],["2004-01-16",0.9805999994277954,0.9805999994277954,0.9805999994277954,0.9805999994277954,0],["2004-01-20",1.0189000368118286,1.0189000368118286,1.0189000368118286,1.0189000368118286,0],["2004-01-21",1.0292999744415283,1.0292999744415283,1.0292999744415283,1.0292999744415283,0],["2004-01-22",1.0384000539779663,1.0384000539779663,1.0384000539779663,1.0384000539779663,0],["2004-01-23",1.0254000425338745,1.0254000425338745,1.0254000425338745,1.0254000425338745,0],["2004-01-26",0.9932000041007996,0.9932000041007996,0.9932000041007996,0.9932000041007996,0],["2004-01-27",0.9923999905586243,0.9923999905586243,0.9923999905586243,0.9923999905586243,0],["2004-01-28",0.9724000096321106,0.9724000096321106,0.9724000096321106,0.9724000096321106,0],["2004-01-29",0.9444000124931335,0.9444000124931335,0.9444000124931335,0.9444000124931335,0],["2004-01-30",0.9314000010490417,0.9314000010490417,0.9314000010490417,0.9314000010490417,0],["2004-02-02",0.9448000192642212,0.9448000192642212,0.9448000192642212,0.9448000192642212,0],["2004-02-03",0.9142000079154968,0.9142000079154968,0.9142000079154968,0.9142000079154968,0],["2004-02-04",0.8896999955177307,0.8896999955177307,0.8896999955177307,0.8896999955177307,0],["2004-02-05",0.8822000026702881,0.8822000026702881,0.8822000026702881,0.8822000026702881,0],["2004-02-06",0.8644999861717224,0.8644999861717224,0.8644999861717224,0.8644999861717224,0],["2004-02-09",0.8795999884605408,0.8795999884605408,0.8795999884605408,0.8795999884605408,0],["2004-02-10",0.8980000019073486,0.8980000019073486,0.8980000019073486,0.8980000019073486,0],["2004-02-11",0.911300003528595,0.911300003528595,0.911300003528595,0.911300003528595,0],["2004-02-12",0.9190999865531921,0.9190999865531921,0.9190999865531921,0.9190999865531921,0],["2004-02-13",0.9427000284194946,0.9427000284194946,0.9427000284194946,0.9427000284194946,0],["2004-02-17",0.9402999877929688,0.9402999877929688,0.9402999877929688,0.9402999877929688,0],["2004-02-18",0.9333999752998352,0.9333999752998352,0.9333999752998352,0.9333999752998352,0],["2004-02-19",0.9243999719619751,0.9243999719619751,0.9243999719619751,0.9243999719619751,0],["2004-02-20",0.8866000175476074,0.8866000175476074,0.8866000175476074,0.8866000175476074,0],["2004-02-23",0.8851000070571899,0.8851000070571899,0.8851000070571899,0.8851000070571899,0],["2004-02-24",0.8896999955177307,0.8896999955177307,0.8896999955177307,0.8896999955177307,0],["2004-02-25",0.933899998664856,0.933899998664856,0.933899998664856,0.933899998664856,0],["2004-02-26",0.9431999921798706,0.9431999921798706,0.9431999921798706,0.9431999921798706,0],["2004-02-27",0.9609000086784363,0.9609000086784363,0.9609000086784363,0.9609000086784363,0],["2004-03-01",0.9478999972343445,0.9478999972343445,0.9478999972343445,0.9478999972343445,0],["2004-03-02",0.934499979019165,0.934499979019165,0.934499979019165,0.934499979019165,0],["2004-03-03",0.8985000252723694,0.8985000252723694,0.8985000252723694,0.8985000252723694,0],["2004-03-04",0.9230999946594238,0.9230999946594238,0.9230999946594238,0.9230999946594238,0],["2004-03-05",0.9253000020980835,0.9253000020980835,0.9253000020980835,0.9253000020980835,0],["2004-03-08",0.8989999890327454,0.8989999890327454,0.8989999890327454,0.8989999890327454,0],["2004-03-09",0.8924000263214111,0.8924000263214111,0.8924000263214111,0.8924000263214111,0],["2004-03-10",0.8792999982833862,0.8792999982833862,0.8792999982833862,0.8792999982833862,0],["2004-03-11",0.8903999924659729,0.8903999924659729,0.8903999924659729,0.8903999924659729,0],["2004-03-12",0.8788999915122986,0.8788999915122986,0.8788999915122986,0.8788999915122986,0],["2004-03-15",0.9168999791145325,0.9168999791145325,0.9168999791145325,0.9168999791145325,0],["2004-03-16",0.9147999882698059,0.9147999882698059,0.9147999882698059,0.9147999882698059,0],["2004-03-17",0.9585000276565552,0.9585000276565552,0.9585000276565552,0.9585000276565552,0],["2004-03-18",0.9463000297546387,0.9463000297546387,0.9463000297546387,0.9463000297546387,0],["2004-03-19",0.9387999773025513,0.9387999773025513,0.9387999773025513,0.9387999773025513,0],["2004-03-22",0.9136999845504761,0.9136999845504761,0.9136999845504761,0.9136999845504761,0],["2004-03-23",0.9332000017166138,0.9332000017166138,0.9332000017166138,0.9332000017166138,0],["2004-03-24",0.9207000136375427,0.9207000136375427,0.9207000136375427,0.9207000136375427,0],["2004-03-25",0.8889999985694885,0.8889999985694885,0.8889999985694885,0.8889999985694885,0],["2004-03-26",0.8920999765396118,0.8920999765396118,0.8920999765396118,0.8920999765396118,0],["2004-03-29",0.8847000002861023,0.8847000002861023,0.8847000002861023,0.8847000002861023,0],["2004-03-30",0.9071000218391418,0.9071000218391418,0.9071000218391418,0.9071000218391418,0],["2004-03-31",0.8863999843597412,0.8863999843597412,0.8863999843597412,0.8863999843597412,0],["2004-04-01",0.8471999764442444,0.8471999764442444,0.8471999764442444,0.8471999764442444,0],["2004-04-02",0.8553000092506409,0.8553000092506409,0.8553000092506409,0.8553000092506409,0],["2004-11-01",1.4076000452041626,1.4076000452041626,1.4076000452041626,1.4076000452041626,0],["2004-11-02",1.392199993133545,1.392199993133545,1.392199993133545,1.392199993133545,0],["2004-11-03",1.423799991607666,1.423799991607666,1.423799991607666,1.423799991607666,0],["2004-11-04",1.3720999956130981,1.3720999956130981,1.3720999956130981,1.3720999956130981,0],["2004-11-05",1.3740999698638916,1.3740999698638916,1.3740999698638916,1.3740999698638916,0],["2004-11-08",1.3664000034332275,1.3664000034332275,1.3664000034332275,1.3664000034332275,0],["2004-11-09",1.3420000076293945,1.3420000076293945,1.3420000076293945,1.3420000076293945,0],["2004-11-10",1.402899980545044,1.402899980545044,1.402899980545044,1.402899980545044,0],["2004-11-11",1.363800048828125,1.363800048828125,1.363800048828125,1.363800048828125,0],["2004-11-12",1.3636000156402588,1.3636000156402588,1.3636000156402588,1.3636000156402588,0],["2004-11-15",1.3430999517440796,1.3430999517440796,1.3430999517440796,1.3430999517440796,0],["2004-11-16",1.3269000053405762,1.3269000053405762,1.3269000053405762,1.3269000053405762,0],["2004-11-17",1.4113999605178833,1.4113999605178833,1.4113999605178833,1.4113999605178833,0],["2004-11-18",1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0],["2004-11-19",1.4825999736785889,1.4825999736785889,1.4825999736785889,1.4825999736785889,0],["2004-11-22",1.4449000358581543,1.4449000358581543,1.4449000358581543,1.4449000358581543,0],["2004-11-23",1.4457999467849731,1.4457999467849731,1.4457999467849731,1.4457999467849731,0],["2004-11-24",1.4515999555587769,1.4515999555587769,1.4515999555587769,1.4515999555587769,0],["2004-11-25",1.4515999555587769,1.4515999555587769,1.4515999555587769,1.4515999555587769,0],["2004-11-29",1.4436999559402466,1.4436999559402466,1.4436999559402466,1.4436999559402466,0],["2004-11-30",1.392699956893921,1.392699956893921,1.392699956893921,1.392699956893921,0],["2004-12-01",1.329300045967102,1.329300045967102,1.329300045967102,1.329300045967102,0],["2004-12-02",1.257200002670288,1.257200002670288,1.257200002670288,1.257200002670288,0],["2004-12-03",1.2359000444412231,1.2359000444412231,1.2359000444412231,1.2359000444412231,0],["2004-12-06",1.2496999502182007,1.2496999502182007,1.2496999502182007,1.2496999502182007,0],["2004-12-07",1.2236000299453735,1.2236000299453735,1.2236000299453735,1.2236000299453735,0],["2004-12-08",1.2598999738693237,1.2598999738693237,1.2598999738693237,1.2598999738693237,0],["2004-12-09",1.3000999689102173,1.3000999689102173,1.3000999689102173,1.3000999689102173,0],["2004-12-10",1.2257000207901,1.2257000207901,1.2257000207901,1.2257000207901,0],["2004-12-13",1.2569999694824219,1.2569999694824219,1.2569999694824219,1.2569999694824219,0],["2004-12-14",1.3044999837875366,1.3044999837875366,1.3044999837875366,1.3044999837875366,0],["2004-12-15",1.3883999586105347,1.3883999586105347,1.3883999586105347,1.3883999586105347,0],["2004-12-16",1.3811999559402466,1.3811999559402466,1.3811999559402466,1.3811999559402466,0],["2004-12-17",1.4394999742507935,1.4394999742507935,1.4394999742507935,1.4394999742507935,0],["2004-12-20",1.398800015449524,1.398800015449524,1.398800015449524,1.398800015449524,0],["2004-12-21",1.399399995803833,1.399399995803833,1.399399995803833,1.399399995803833,0],["2004-12-22",1.3585000038146973,1.3585000038146973,1.3585000038146973,1.3585000038146973,0],["2004-12-23",1.3260999917984009,1.3260999917984009,1.3260999917984009,1.3260999917984009,0],["2004-12-27",1.210800051689148,1.210800051689148,1.210800051689148,1.210800051689148,0],["2004-12-28",1.222100019454956,1.222100019454956,1.222100019454956,1.222100019454956,0],["2004-12-29",1.277400016784668,1.277400016784668,1.277400016784668,1.277400016784668,0],["2004-12-30",1.229699969291687,1.229699969291687,1.229699969291687,1.229699969291687,0],["2005-01-03",1.192199945449829,1.192199945449829,1.192199945449829,1.192199945449829,0],["2005-01-04",1.2466000318527222,1.2466000318527222,1.2466000318527222,1.2466000318527222,0],["2005-01-05",1.218400001525879,1.218400001525879,1.218400001525879,1.218400001525879,0],["2005-01-06",1.2812999486923218,1.2812999486923218,1.2812999486923218,1.2812999486923218,0],["2005-01-07",1.273300051689148,1.273300051689148,1.273300051689148,1.273300051689148,0],["2005-01-10",1.2762999534606934,1.2762999534606934,1.2762999534606934,1.2762999534606934,0],["2005-01-11",1.2935999631881714,1.2935999631881714,1.2935999631881714,1.2935999631881714,0],["2005-01-12",1.3004000186920166,1.3004000186920166,1.3004000186920166,1.3004000186920166,0],["2005-01-13",1.3410999774932861,1.3410999774932861,1.3410999774932861,1.3410999774932861,0],["2005-01-14",1.3509000539779663,1.3509000539779663,1.3509000539779663,1.3509000539779663,0],["2005-01-18",1.3437999486923218,1.3437999486923218,1.3437999486923218,1.3437999486923218,0],["2005-01-19",1.3425999879837036,1.3425999879837036,1.3425999879837036,1.3425999879837036,0],["2005-01-20",1.3398000001907349,1.3398000001907349,1.3398000001907349,1.3398000001907349,0],["2005-01-21",1.3837000131607056,1.3837000131607056,1.3837000131607056,1.3837000131607056,0],["2005-01-24",1.4032000303268433,1.4032000303268433,1.4032000303268433,1.4032000303268433,0],["2005-01-25",1.4248000383377075,1.4248000383377075,1.4248000383377075,1.4248000383377075,0],["2005-01-26",1.4033000469207764,1.4033000469207764,1.4033000469207764,1.4033000469207764,0],["2005-01-27",1.3969000577926636,1.3969000577926636,1.3969000577926636,1.3969000577926636,0],["2005-01-28",1.3380000591278076,1.3380000591278076,1.3380000591278076,1.3380000591278076,0],["2005-01-31",1.3308000564575195,1.3308000564575195,1.3308000564575195,1.3308000564575195,0],["2005-02-01",1.3138999938964844,1.3138999938964844,1.3138999938964844,1.3138999938964844,0],["2005-02-02",1.2970000505447388,1.2970000505447388,1.2970000505447388,1.2970000505447388,0],["2005-02-03",1.2764999866485596,1.2764999866485596,1.2764999866485596,1.2764999866485596,0],["2005-02-04",1.2741999626159668,1.2741999626159668,1.2741999626159668,1.2741999626159668,0],["2005-02-07",1.2305999994277954,1.2305999994277954,1.2305999994277954,1.2305999994277954,0],["2005-02-08",1.246000051498413,1.246000051498413,1.246000051498413,1.246000051498413,0],["2005-02-09",1.26419997215271,1.26419997215271,1.26419997215271,1.26419997215271,0],["2005-02-10",1.3213000297546387,1.3213000297546387,1.3213000297546387,1.3213000297546387,0],["2005-02-11",1.305799961090088,1.305799961090088,1.305799961090088,1.305799961090088,0],["2005-02-14",1.2943999767303467,1.2943999767303467,1.2943999767303467,1.2943999767303467,0],["2005-02-15",1.2913000583648682,1.2913000583648682,1.2913000583648682,1.2913000583648682,0],["2005-02-16",1.3420000076293945,1.3420000076293945,1.3420000076293945,1.3420000076293945,0],["2005-02-17",1.3128000497817993,1.3128000497817993,1.3128000497817993,1.3128000497817993,0],["2005-02-18",1.3493000268936157,1.3493000268936157,1.3493000268936157,1.3493000268936157,0],["2005-02-22",1.4401999711990356,1.4401999711990356,1.4401999711990356,1.4401999711990356,0],["2005-02-23",1.4831000566482544,1.4831000566482544,1.4831000566482544,1.4831000566482544,0],["2005-02-24",1.465000033378601,1.465000033378601,1.465000033378601,1.465000033378601,0],["2005-02-25",1.4541000127792358,1.4541000127792358,1.4541000127792358,1.4541000127792358,0],["2005-02-28",1.4914000034332275,1.4914000034332275,1.4914000034332275,1.4914000034332275,0],["2005-03-01",1.4651999473571777,1.4651999473571777,1.4651999473571777,1.4651999473571777,0],["2005-03-02",1.5084999799728394,1.5084999799728394,1.5084999799728394,1.5084999799728394,0],["2005-03-03",1.4908000230789185,1.4908000230789185,1.4908000230789185,1.4908000230789185,0],["2005-03-04",1.4833999872207642,1.4833999872207642,1.4833999872207642,1.4833999872207642,0],["2005-03-07",1.4850000143051147,1.4850000143051147,1.4850000143051147,1.4850000143051147,0],["2005-03-08",1.523800015449524,1.523800015449524,1.523800015449524,1.523800015449524,0],["2005-03-09",1.5325000286102295,1.5325000286102295,1.5325000286102295,1.5325000286102295,0],["2005-03-10",1.5090999603271484,1.5090999603271484,1.5090999603271484,1.5090999603271484,0],["2005-03-11",1.5427000522613525,1.5427000522613525,1.5427000522613525,1.5427000522613525,0],["2005-03-14",1.5360000133514404,1.5360000133514404,1.5360000133514404,1.5360000133514404,0],["2005-03-15",1.5520000457763672,1.5520000457763672,1.5520000457763672,1.5520000457763672,0],["2005-03-16",1.5914000272750854,1.5914000272750854,1.5914000272750854,1.5914000272750854,0],["2005-03-17",1.5914000272750854,1.5914000272750854,1.5914000272750854,1.5914000272750854,0],["2005-03-18",1.5717999935150146,1.5717999935150146,1.5717999935150146,1.5717999935150146,0],["2005-03-21",1.5735000371932983,1.5735000371932983,1.5735000371932983,1.5735000371932983,0],["2005-03-22",1.5465999841690063,1.5465999841690063,1.5465999841690063,1.5465999841690063,0],["2005-03-23",1.5335999727249146,1.5335999727249146,1.5335999727249146,1.5335999727249146,0],["2005-03-24",1.5484000444412231,1.5484000444412231,1.5484000444412231,1.5484000444412231,0],["2005-03-28",1.5476000308990479,1.5476000308990479,1.5476000308990479,1.5476000308990479,0],["2005-03-29",1.5563000440597534,1.5563000440597534,1.5563000440597534,1.5563000440597534,0],["2005-03-30",1.606600046157837,1.606600046157837,1.606600046157837,1.606600046157837,0],["2005-03-31",1.6576000452041626,1.6576000452041626,1.6576000452041626,1.6576000452041626,0],["2005-04-01",1.6638000011444092,1.6638000011444092,1.6638000011444092,1.6638000011444092,0],["2005-10-31",1.7697999477386475,1.7697999477386475,1.7697999477386475,1.7697999477386475,0],["2005-11-01",1.8049999475479126,1.8049999475479126,1.8049999475479126,1.8049999475479126,0],["2005-11-02",1.7828999757766724,1.7828999757766724,1.7828999757766724,1.7828999757766724,0],["2005-11-03",1.8336000442504883,1.8336000442504883,1.8336000442504883,1.8336000442504883,0],["2005-11-04",1.7962000370025635,1.7962000370025635,1.7962000370025635,1.7962000370025635,0],["2005-11-07",1.7861000299453735,1.7861000299453735,1.7861000299453735,1.7861000299453735,0],["2005-11-08",1.778499960899353,1.778499960899353,1.778499960899353,1.778499960899353,0],["2005-11-09",1.7896000146865845,1.7896000146865845,1.7896000146865845,1.7896000146865845,0],["2005-11-10",1.743499994277954,1.743499994277954,1.743499994277954,1.743499994277954,0],["2005-11-11",1.7235000133514404,1.7235000133514404,1.7235000133514404,1.7235000133514404,0],["2005-11-14",1.7303999662399292,1.7303999662399292,1.7303999662399292,1.7303999662399292,0],["2005-11-15",1.680899977684021,1.680899977684021,1.680899977684021,1.680899977684021,0],["2005-11-16",1.729200005531311,1.729200005531311,1.729200005531311,1.729200005531311,0],["2005-11-17",1.6970000267028809,1.6970000267028809,1.6970000267028809,1.6970000267028809,0],["2005-11-18",1.6962000131607056,1.6962000131607056,1.6962000131607056,1.6962000131607056,0],["2005-11-21",1.7094999551773071,1.7094999551773071,1.7094999551773071,1.7094999551773071,0],["2005-11-22",1.7360999584197998,1.7360999584197998,1.7360999584197998,1.7360999584197998,0],["2005-11-23",1.6892000436782837,1.6892000436782837,1.6892000436782837,1.6892000436782837,0],["2005-11-28",1.635599970817566,1.635599970817566,1.635599970817566,1.635599970817566,0],["2005-11-29",1.6096999645233154,1.6096999645233154,1.6096999645233154,1.6096999645233154,0],["2005-11-30",1.6164000034332275,1.6164000034332275,1.6164000034332275,1.6164000034332275,0],["2005-12-01",1.738700032234192,1.738700032234192,1.738700032234192,1.738700032234192,0],["2005-12-02",1.7719999551773071,1.7719999551773071,1.7719999551773071,1.7719999551773071,0],["2005-12-05",1.7896000146865845,1.7896000146865845,1.7896000146865845,1.7896000146865845,0],["2005-12-06",1.7719999551773071,1.7719999551773071,1.7719999551773071,1.7719999551773071,0],["2005-12-07",1.7366000413894653,1.7366000413894653,1.7366000413894653,1.7366000413894653,0],["2005-12-08",1.7832000255584717,1.7832000255584717,1.7832000255584717,1.7832000255584717,0],["2005-12-09",1.7317999601364136,1.7317999601364136,1.7317999601364136,1.7317999601364136,0],["2005-12-12",1.7725000381469727,1.7725000381469727,1.7725000381469727,1.7725000381469727,0],["2005-12-13",1.8365000486373901,1.8365000486373901,1.8365000486373901,1.8365000486373901,0],["2005-12-14",1.8450000286102295,1.8450000286102295,1.8450000286102295,1.8450000286102295,0],["2005-12-15",1.7872999906539917,1.7872999906539917,1.7872999906539917,1.7872999906539917,0],["2005-12-16",1.7319999933242798,1.7319999933242798,1.7319999933242798,1.7319999933242798,0],["2005-12-19",1.7032999992370605,1.7032999992370605,1.7032999992370605,1.7032999992370605,0],["2005-12-20",1.7202999591827393,1.7202999591827393,1.7202999591827393,1.7202999591827393,0],["2005-12-21",1.7563999891281128,1.7563999891281128,1.7563999891281128,1.7563999891281128,0],["2005-12-22",1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,0],["2005-12-23",1.705299973487854,1.705299973487854,1.705299973487854,1.705299973487854,0],["2005-12-27",1.6369999647140503,1.6369999647140503,1.6369999647140503,1.6369999647140503,0],["2005-12-28",1.6825000047683716,1.6825000047683716,1.6825000047683716,1.6825000047683716,0],["2005-12-29",1.7029000520706177,1.7029000520706177,1.7029000520706177,1.7029000520706177,0],["2005-12-30",1.7280000448226929,1.7280000448226929,1.7280000448226929,1.7280000448226929,0],["2006-01-03",1.7963999509811401,1.7963999509811401,1.7963999509811401,1.7963999509811401,0],["2006-01-04",1.8177000284194946,1.8177000284194946,1.8177000284194946,1.8177000284194946,0],["2006-01-05",1.788100004196167,1.788100004196167,1.788100004196167,1.788100004196167,0],["2006-01-06",1.8006000518798828,1.8006000518798828,1.8006000518798828,1.8006000518798828,0],["2006-01-09",1.767699956893921,1.767699956893921,1.767699956893921,1.767699956893921,0],["2006-01-10",1.7379000186920166,1.7379000186920166,1.7379000186920166,1.7379000186920166,0],["2006-01-11",1.7271000146865845,1.7271000146865845,1.7271000146865845,1.7271000146865845,0],["2006-01-12",1.711300015449524,1.711300015449524,1.711300015449524,1.711300015449524,0],["2006-01-13",1.715000033378601,1.715000033378601,1.715000033378601,1.715000033378601,0],["2006-01-17",1.7914999723434448,1.7914999723434448,1.7914999723434448,1.7914999723434448,0],["2006-01-18",1.7554999589920044,1.7554999589920044,1.7554999589920044,1.7554999589920044,0],["2006-01-19",1.7969000339508057,1.7969000339508057,1.7969000339508057,1.7969000339508057,0],["2006-01-20",1.8672000169754028,1.8672000169754028,1.8672000169754028,1.8672000169754028,0],["2006-01-23",1.84089994430542,1.84089994430542,1.84089994430542,1.84089994430542,0],["2006-01-24",1.8171000480651855,1.8171000480651855,1.8171000480651855,1.8171000480651855,0],["2006-01-25",1.7905999422073364,1.7905999422073364,1.7905999422073364,1.7905999422073364,0],["2006-01-26",1.777999997138977,1.777999997138977,1.777999997138977,1.777999997138977,0],["2006-01-27",1.8069000244140625,1.8069000244140625,1.8069000244140625,1.8069000244140625,0],["2006-01-30",1.833799958229065,1.833799958229065,1.833799958229065,1.833799958229065,0],["2006-01-31",1.801900029182434,1.801900029182434,1.801900029182434,1.801900029182434,0],["2006-02-01",1.8240000009536743,1.8240000009536743,1.8240000009536743,1.8240000009536743,0],["2006-02-02",1.770799994468689,1.770799994468689,1.770799994468689,1.770799994468689,0],["2006-02-03",1.781599998474121,1.781599998474121,1.781599998474121,1.781599998474121,0],["2006-02-06",1.7627999782562256,1.7627999782562256,1.7627999782562256,1.7627999782562256,0],["2006-02-07",1.6917999982833862,1.6917999982833862,1.6917999982833862,1.6917999982833862,0],["2006-02-08",1.6655999422073364,1.6655999422073364,1.6655999422073364,1.6655999422073364,0],["2006-02-09",1.6647000312805176,1.6647000312805176,1.6647000312805176,1.6647000312805176,0],["2006-02-10",1.6426000595092773,1.6426000595092773,1.6426000595092773,1.6426000595092773,0],["2006-02-13",1.6385999917984009,1.6385999917984009,1.6385999917984009,1.6385999917984009,0],["2006-02-14",1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,0],["2006-02-15",1.6074999570846558,1.6074999570846558,1.6074999570846558,1.6074999570846558,0],["2006-02-16",1.6253000497817993,1.6253000497817993,1.6253000497817993,1.6253000497817993,0],["2006-02-17",1.6574000120162964,1.6574000120162964,1.6574000120162964,1.6574000120162964,0],["2006-02-21",1.6663999557495117,1.6663999557495117,1.6663999557495117,1.6663999557495117,0],["2006-02-22",1.6520999670028687,1.6520999670028687,1.6520999670028687,1.6520999670028687,0],["2006-02-23",1.662600040435791,1.662600040435791,1.662600040435791,1.662600040435791,0],["2006-02-24",1.726699948310852,1.726699948310852,1.726699948310852,1.726699948310852,0],["2006-02-27",1.6826000213623047,1.6826000213623047,1.6826000213623047,1.6826000213623047,0],["2006-02-28",1.7120000123977661,1.7120000123977661,1.7120000123977661,1.7120000123977661,0],["2006-03-01",1.7466000318527222,1.7466000318527222,1.7466000318527222,1.7466000318527222,0],["2006-03-02",1.804900050163269,1.804900050163269,1.804900050163269,1.804900050163269,0],["2006-03-03",1.8128000497817993,1.8128000497817993,1.8128000497817993,1.8128000497817993,0],["2006-03-06",1.757699966430664,1.757699966430664,1.757699966430664,1.757699966430664,0],["2006-03-07",1.7222000360488892,1.7222000360488892,1.7222000360488892,1.7222000360488892,0],["2006-03-08",1.694100022315979,1.694100022315979,1.694100022315979,1.694100022315979,0],["2006-03-09",1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,0],["2006-03-10",1.6845999956130981,1.6845999956130981,1.6845999956130981,1.6845999956130981,0],["2006-03-13",1.7378000020980835,1.7378000020980835,1.7378000020980835,1.7378000020980835,0],["2006-03-14",1.8212000131607056,1.8212000131607056,1.8212000131607056,1.8212000131607056,0],["2006-03-15",1.7817000150680542,1.7817000150680542,1.7817000150680542,1.7817000150680542,0],["2006-03-16",1.8125,1.8125,1.8125,1.8125,0],["2006-03-17",1.7812999486923218,1.7812999486923218,1.7812999486923218,1.7812999486923218,0],["2006-03-20",1.7417000532150269,1.7417000532150269,1.7417000532150269,1.7417000532150269,0],["2006-03-21",1.7721999883651733,1.7721999883651733,1.7721999883651733,1.7721999883651733,0],["2006-03-22",1.7451000213623047,1.7451000213623047,1.7451000213623047,1.7451000213623047,0],["2006-03-23",1.7863999605178833,1.7863999605178833,1.7863999605178833,1.7863999605178833,0],["2006-03-24",1.7924000024795532,1.7924000024795532,1.7924000024795532,1.7924000024795532,0],["2006-03-27",1.7811000347137451,1.7811000347137451,1.7811000347137451,1.7811000347137451,0],["2006-03-28",1.8277000188827515,1.8277000188827515,1.8277000188827515,1.8277000188827515,0],["2006-03-29",1.8519999980926514,1.8519999980926514,1.8519999980926514,1.8519999980926514,0],["2006-03-30",1.8842999935150146,1.8842999935150146,1.8842999935150146,1.8842999935150146,0],["2006-03-31",1.861799955368042,1.861799955368042,1.861799955368042,1.861799955368042,0],["2006-10-30",1.6015000343322754,1.6015000343322754,1.6015000343322754,1.6015000343322754,0],["2006-10-31",1.586899995803833,1.586899995803833,1.586899995803833,1.586899995803833,0],["2006-11-01",1.6514999866485596,1.6514999866485596,1.6514999866485596,1.6514999866485596,0],["2006-11-02",1.6397000551223755,1.6397000551223755,1.6397000551223755,1.6397000551223755,0],["2006-11-03",1.6775000095367432,1.6775000095367432,1.6775000095367432,1.6775000095367432,0],["2006-11-06",1.718400001525879,1.718400001525879,1.718400001525879,1.718400001525879,0],["2006-11-07",1.680299997329712,1.680299997329712,1.680299997329712,1.680299997329712,0],["2006-11-08",1.7106000185012817,1.7106000185012817,1.7106000185012817,1.7106000185012817,0],["2006-11-09",1.7455999851226807,1.7455999851226807,1.7455999851226807,1.7455999851226807,0],["2006-11-10",1.6965999603271484,1.6965999603271484,1.6965999603271484,1.6965999603271484,0],["2006-11-13",1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0],["2006-11-14",1.6632000207901,1.6632000207901,1.6632000207901,1.6632000207901,0],["2006-11-15",1.6923999786376953,1.6923999786376953,1.6923999786376953,1.6923999786376953,0],["2006-11-16",1.6605000495910645,1.6605000495910645,1.6605000495910645,1.6605000495910645,0],["2006-11-17",1.6689000129699707,1.6689000129699707,1.6689000129699707,1.6689000129699707,0],["2006-11-20",1.670799970626831,1.670799970626831,1.670799970626831,1.670799970626831,0],["2006-11-21",1.7331000566482544,1.7331000566482544,1.7331000566482544,1.7331000566482544,0],["2006-11-22",1.6664999723434448,1.6664999723434448,1.6664999723434448,1.6664999723434448,0],["2006-11-27",1.705199956893921,1.705199956893921,1.705199956893921,1.705199956893921,0],["2006-11-28",1.7282999753952026,1.7282999753952026,1.7282999753952026,1.7282999753952026,0],["2006-11-29",1.795300006866455,1.795300006866455,1.795300006866455,1.795300006866455,0],["2006-11-30",1.8133000135421753,1.8133000135421753,1.8133000135421753,1.8133000135421753,0],["2006-12-01",1.8476999998092651,1.8476999998092651,1.8476999998092651,1.8476999998092651,0],["2006-12-04",1.808899998664856,1.808899998664856,1.808899998664856,1.808899998664856,0],["2006-12-05",1.79830002784729,1.79830002784729,1.79830002784729,1.79830002784729,0],["2006-12-06",1.7940000295639038,1.7940000295639038,1.7940000295639038,1.7940000295639038,0],["2006-12-07",1.7788000106811523,1.7788000106811523,1.7788000106811523,1.7788000106811523,0],["2006-12-08",1.7573000192642212,1.7573000192642212,1.7573000192642212,1.7573000192642212,0],["2006-12-11",1.7243000268936157,1.7243000268936157,1.7243000268936157,1.7243000268936157,0],["2006-12-12",1.7223999500274658,1.7223999500274658,1.7223999500274658,1.7223999500274658,0],["2006-12-13",1.7319999933242798,1.7319999933242798,1.7319999933242798,1.7319999933242798,0],["2006-12-14",1.7764999866485596,1.7764999866485596,1.7764999866485596,1.7764999866485596,0],["2006-12-15",1.7817000150680542,1.7817000150680542,1.7817000150680542,1.7817000150680542,0],["2006-12-18",1.7207000255584717,1.7207000255584717,1.7207000255584717,1.7207000255584717,0],["2006-12-19",1.7187000513076782,1.7187000513076782,1.7187000513076782,1.7187000513076782,0],["2006-12-20",1.7303999662399292,1.7303999662399292,1.7303999662399292,1.7303999662399292,0],["2006-12-21",1.70169997215271,1.70169997215271,1.70169997215271,1.70169997215271,0],["2006-12-22",1.6820000410079956,1.6820000410079956,1.6820000410079956,1.6820000410079956,0],["2006-12-26",1.6232999563217163,1.6232999563217163,1.6232999563217163,1.6232999563217163,0],["2006-12-27",1.6088000535964966,1.6088000535964966,1.6088000535964966,1.6088000535964966,0],["2006-12-28",1.6231000423431396,1.6231000423431396,1.6231000423431396,1.6231000423431396,0],["2006-12-29",1.5979000329971313,1.5979000329971313,1.5979000329971313,1.5979000329971313,0],["2007-01-02",1.6482000350952148,1.6482000350952148,1.6482000350952148,1.6482000350952148,0],["2007-01-03",1.5880999565124512,1.5880999565124512,1.5880999565124512,1.5880999565124512,0],["2007-01-04",1.5430999994277954,1.5430999994277954,1.5430999994277954,1.5430999994277954,0],["2007-01-05",1.5657999515533447,1.5657999515533447,1.5657999515533447,1.5657999515533447,0],["2007-01-08",1.5571000576019287,1.5571000576019287,1.5571000576019287,1.5571000576019287,0],["2007-01-09",1.55649995803833,1.55649995803833,1.55649995803833,1.55649995803833,0],["2007-01-10",1.5255000591278076,1.5255000591278076,1.5255000591278076,1.5255000591278076,0],["2007-01-11",1.4803999662399292,1.4803999662399292,1.4803999662399292,1.4803999662399292,0],["2007-01-12",1.503600001335144,1.503600001335144,1.503600001335144,1.503600001335144,0],["2007-01-16",1.480299949645996,1.480299949645996,1.480299949645996,1.480299949645996,0],["2007-01-17",1.4997999668121338,1.4997999668121338,1.4997999668121338,1.4997999668121338,0],["2007-01-18",1.4707000255584717,1.4707000255584717,1.4707000255584717,1.4707000255584717,0],["2007-01-19",1.5134999752044678,1.5134999752044678,1.5134999752044678,1.5134999752044678,0],["2007-01-22",1.5083999633789062,1.5083999633789062,1.5083999633789062,1.5083999633789062,0],["2007-01-23",1.576300024986267,1.576300024986267,1.576300024986267,1.576300024986267,0],["2007-01-24",1.583899974822998,1.583899974822998,1.583899974822998,1.583899974822998,0],["2007-01-25",1.5491000413894653,1.5491000413894653,1.5491000413894653,1.5491000413894653,0],["2007-01-26",1.5914000272750854,1.5914000272750854,1.5914000272750854,1.5914000272750854,0],["2007-01-29",1.5489000082015991,1.5489000082015991,1.5489000082015991,1.5489000082015991,0],["2007-01-30",1.6380000114440918,1.6380000114440918,1.6380000114440918,1.6380000114440918,0],["2007-01-31",1.6546000242233276,1.6546000242233276,1.6546000242233276,1.6546000242233276,0],["2007-02-01",1.6589000225067139,1.6589000225067139,1.6589000225067139,1.6589000225067139,0],["2007-02-02",1.684000015258789,1.684000015258789,1.684000015258789,1.684000015258789,0],["2007-02-05",1.6756000518798828,1.6756000518798828,1.6756000518798828,1.6756000518798828,0],["2007-02-06",1.6908999681472778,1.6908999681472778,1.6908999681472778,1.6908999681472778,0],["2007-02-07",1.666100025177002,1.666100025177002,1.666100025177002,1.666100025177002,0],["2007-02-08",1.725000023841858,1.725000023841858,1.725000023841858,1.725000023841858,0],["2007-02-09",1.725100040435791,1.725100040435791,1.725100040435791,1.725100040435791,0],["2007-02-12",1.645400047302246,1.645400047302246,1.645400047302246,1.645400047302246,0],["2007-02-13",1.6931999921798706,1.6931999921798706,1.6931999921798706,1.6931999921798706,0],["2007-02-14",1.6382999420166016,1.6382999420166016,1.6382999420166016,1.6382999420166016,0],["2007-02-15",1.6270999908447266,1.6270999908447266,1.6270999908447266,1.6270999908447266,0],["2007-02-16",1.6734000444412231,1.6734000444412231,1.6734000444412231,1.6734000444412231,0],["2007-02-20",1.6449999809265137,1.6449999809265137,1.6449999809265137,1.6449999809265137,0],["2007-02-21",1.6815999746322632,1.6815999746322632,1.6815999746322632,1.6815999746322632,0],["2007-02-22",1.725000023841858,1.725000023841858,1.725000023841858,1.725000023841858,0],["2007-02-23",1.750499963760376,1.750499963760376,1.750499963760376,1.750499963760376,0],["2007-02-26",1.7561999559402466,1.7561999559402466,1.7561999559402466,1.7561999559402466,0],["2007-02-27",1.7792999744415283,1.7792999744415283,1.7792999744415283,1.7792999744415283,0],["2007-02-28",1.780400037765503,1.780400037765503,1.780400037765503,1.780400037765503,0],["2007-03-01",1.7762999534606934,1.7762999534606934,1.7762999534606934,1.7762999534606934,0],["2007-03-02",1.7682000398635864,1.7682000398635864,1.7682000398635864,1.7682000398635864,0],["2007-03-05",1.7247999906539917,1.7247999906539917,1.7247999906539917,1.7247999906539917,0],["2007-03-06",1.7473000288009644,1.7473000288009644,1.7473000288009644,1.7473000288009644,0],["2007-03-07",1.7674000263214111,1.7674000263214111,1.7674000263214111,1.7674000263214111,0],["2007-03-08",1.761299967765808,1.761299967765808,1.761299967765808,1.761299967765808,0],["2007-03-09",1.7122000455856323,1.7122000455856323,1.7122000455856323,1.7122000455856323,0],["2007-07-03",2.066200017929077,2.066200017929077,2.066200017929077,2.066200017929077,0],["2007-11-05",2.5439000129699707,2.5439000129699707,2.5439000129699707,2.5439000129699707,0],["2007-11-06",2.607800006866455,2.607800006866455,2.607800006866455,2.607800006866455,0],["2007-11-07",2.617500066757202,2.617500066757202,2.617500066757202,2.617500066757202,0],["2007-11-08",2.605799913406372,2.605799913406372,2.605799913406372,2.605799913406372,0],["2007-11-09",2.618799924850464,2.618799924850464,2.618799924850464,2.618799924850464,0],["2007-11-12",2.5820999145507812,2.5820999145507812,2.5820999145507812,2.5820999145507812,0],["2007-11-13",2.5020999908447266,2.5020999908447266,2.5020999908447266,2.5020999908447266,0],["2007-11-14",2.5734000205993652,2.5734000205993652,2.5734000205993652,2.5734000205993652,0],["2007-11-15",2.5587000846862793,2.5587000846862793,2.5587000846862793,2.5587000846862793,0],["2007-11-16",2.587100028991699,2.587100028991699,2.587100028991699,2.587100028991699,0],["2007-11-19",2.6041998863220215,2.6041998863220215,2.6041998863220215,2.6041998863220215,0],["2007-11-20",2.6900999546051025,2.6900999546051025,2.6900999546051025,2.6900999546051025,0],["2007-11-21",2.6874001026153564,2.6874001026153564,2.6874001026153564,2.6874001026153564,0],["2007-11-23",2.704200029373169,2.704200029373169,2.704200029373169,2.704200029373169,0],["2007-11-26",2.7065999507904053,2.7065999507904053,2.7065999507904053,2.7065999507904053,0],["2007-11-27",2.65339994430542,2.65339994430542,2.65339994430542,2.65339994430542,0],["2007-11-28",2.5738000869750977,2.5738000869750977,2.5738000869750977,2.5738000869750977,0],["2007-11-29",2.5771000385284424,2.5771000385284424,2.5771000385284424,2.5771000385284424,0],["2007-11-30",2.529599905014038,2.529599905014038,2.529599905014038,2.529599905014038,0],["2007-12-03",2.5111000537872314,2.5111000537872314,2.5111000537872314,2.5111000537872314,0],["2007-12-04",2.5118000507354736,2.5118000507354736,2.5118000507354736,2.5118000507354736,0],["2007-12-05",2.489300012588501,2.489300012588501,2.489300012588501,2.489300012588501,0],["2007-12-06",2.5450000762939453,2.5450000762939453,2.5450000762939453,2.5450000762939453,0],["2007-12-07",2.504699945449829,2.504699945449829,2.504699945449829,2.504699945449829,0],["2007-12-10",2.477400064468384,2.477400064468384,2.477400064468384,2.477400064468384,0],["2007-12-11",2.5230000019073486,2.5230000019073486,2.5230000019073486,2.5230000019073486,0],["2007-12-12",2.643199920654297,2.643199920654297,2.643199920654297,2.643199920654297,0],["2007-12-13",2.6147000789642334,2.6147000789642334,2.6147000789642334,2.6147000789642334,0],["2007-12-14",2.6078999042510986,2.6078999042510986,2.6078999042510986,2.6078999042510986,0],["2007-12-17",2.597899913787842,2.597899913787842,2.597899913787842,2.597899913787842,0],["2007-12-18",2.5553998947143555,2.5553998947143555,2.5553998947143555,2.5553998947143555,0],["2007-12-19",2.597899913787842,2.597899913787842,2.597899913787842,2.597899913787842,0],["2007-12-20",2.5894999504089355,2.5894999504089355,2.5894999504089355,2.5894999504089355,0],["2007-12-21",2.609100103378296,2.609100103378296,2.609100103378296,2.609100103378296,0],["2007-12-24",2.5947000980377197,2.5947000980377197,2.5947000980377197,2.5947000980377197,0],["2007-12-26",2.641200065612793,2.641200065612793,2.641200065612793,2.641200065612793,0],["2007-12-27",2.680299997329712,2.680299997329712,2.680299997329712,2.680299997329712,0],["2007-12-28",2.63700008392334,2.63700008392334,2.63700008392334,2.63700008392334,0],["2007-12-31",2.644399881362915,2.644399881362915,2.644399881362915,2.644399881362915,0],["2008-01-02",2.7404000759124756,2.7404000759124756,2.7404000759124756,2.7404000759124756,0],["2008-01-03",2.719099998474121,2.719099998474121,2.719099998474121,2.719099998474121,0],["2008-01-04",2.683500051498413,2.683500051498413,2.683500051498413,2.683500051498413,0],["2008-01-07",2.5934998989105225,2.5934998989105225,2.5934998989105225,2.5934998989105225,0],["2008-01-08",2.6363000869750977,2.6363000869750977,2.6363000869750977,2.6363000869750977,0],["2008-01-09",2.6133999824523926,2.6133999824523926,2.6133999824523926,2.6133999824523926,0],["2008-01-10",2.557300090789795,2.557300090789795,2.557300090789795,2.557300090789795,0],["2008-01-11",2.535900115966797,2.535900115966797,2.535900115966797,2.535900115966797,0],["2008-01-14",2.589200019836426,2.589200019836426,2.589200019836426,2.589200019836426,0],["2008-01-15",2.5471999645233154,2.5471999645233154,2.5471999645233154,2.5471999645233154,0],["2008-01-16",2.518399953842163,2.518399953842163,2.518399953842163,2.518399953842163,0],["2008-01-17",2.503499984741211,2.503499984741211,2.503499984741211,2.503499984741211,0],["2008-01-18",2.5074000358581543,2.5074000358581543,2.5074000358581543,2.5074000358581543,0],["2008-01-22",2.472599983215332,2.472599983215332,2.472599983215332,2.472599983215332,0],["2008-01-23",2.423099994659424,2.423099994659424,2.423099994659424,2.423099994659424,0],["2008-01-24",2.476300001144409,2.476300001144409,2.476300001144409,2.476300001144409,0],["2008-01-25",2.5190999507904053,2.5190999507904053,2.5190999507904053,2.5190999507904053,0],["2008-01-28",2.5264999866485596,2.5264999866485596,2.5264999866485596,2.5264999866485596,0],["2008-01-29",2.541800022125244,2.541800022125244,2.541800022125244,2.541800022125244,0],["2008-01-30",2.549299955368042,2.549299955368042,2.549299955368042,2.549299955368042,0],["2008-01-31",2.5344998836517334,2.5344998836517334,2.5344998836517334,2.5344998836517334,0],["2008-02-01",2.448899984359741,2.448899984359741,2.448899984359741,2.448899984359741,0],["2008-02-04",2.483299970626831,2.483299970626831,2.483299970626831,2.483299970626831,0],["2008-02-05",2.446500062942505,2.446500062942505,2.446500062942505,2.446500062942505,0],["2008-02-06",2.418800115585327,2.418800115585327,2.418800115585327,2.418800115585327,0],["2008-02-07",2.4584999084472656,2.4584999084472656,2.4584999084472656,2.4584999084472656,0],["2008-02-08",2.5541000366210938,2.5541000366210938,2.5541000366210938,2.5541000366210938,0],["2008-02-11",2.6043999195098877,2.6043999195098877,2.6043999195098877,2.6043999195098877,0],["2008-02-12",2.591099977493286,2.591099977493286,2.591099977493286,2.591099977493286,0],["2008-02-13",2.615600109100342,2.615600109100342,2.615600109100342,2.615600109100342,0],["2008-02-14",2.666599988937378,2.666599988937378,2.666599988937378,2.666599988937378,0],["2008-02-15",2.646899938583374,2.646899938583374,2.646899938583374,2.646899938583374,0],["2008-02-19",2.761399984359741,2.761399984359741,2.761399984359741,2.761399984359741,0],["2008-02-20",2.7546000480651855,2.7546000480651855,2.7546000480651855,2.7546000480651855,0],["2008-02-21",2.738100051879883,2.738100051879883,2.738100051879883,2.738100051879883,0],["2008-02-22",2.763000011444092,2.763000011444092,2.763000011444092,2.763000011444092,0],["2008-02-25",2.7853000164031982,2.7853000164031982,2.7853000164031982,2.7853000164031982,0],["2008-02-26",2.815000057220459,2.815000057220459,2.815000057220459,2.815000057220459,0],["2008-02-27",2.7711000442504883,2.7711000442504883,2.7711000442504883,2.7711000442504883,0],["2008-02-28",2.845599889755249,2.845599889755249,2.845599889755249,2.845599889755249,0],["2008-02-29",2.8396999835968018,2.8396999835968018,2.8396999835968018,2.8396999835968018,0],["2008-03-03",2.8408000469207764,2.8408000469207764,2.8408000469207764,2.8408000469207764,0],["2008-03-04",2.791800022125244,2.791800022125244,2.791800022125244,2.791800022125244,0],["2008-03-05",2.9430999755859375,2.9430999755859375,2.9430999755859375,2.9430999755859375,0],["2008-03-06",2.973299980163574,2.973299980163574,2.973299980163574,2.973299980163574,0],["2008-03-07",2.947000026702881,2.947000026702881,2.947000026702881,2.947000026702881,0],["2008-07-03",4.105999946594238,4.105999946594238,4.105999946594238,4.105999946594238,0],["2008-11-03",1.982800006866455,1.982800006866455,1.982800006866455,1.982800006866455,0],["2008-11-04",2.161600112915039,2.161600112915039,2.161600112915039,2.161600112915039,0],["2008-11-05",2.0546998977661133,2.0546998977661133,2.0546998977661133,2.0546998977661133,0],["2008-11-06",1.9423999786376953,1.9423999786376953,1.9423999786376953,1.9423999786376953,0],["2008-11-07",1.9783999919891357,1.9783999919891357,1.9783999919891357,1.9783999919891357,0],["2008-11-10",2.0055999755859375,2.0055999755859375,2.0055999755859375,2.0055999755859375,0],["2008-11-11",1.9290000200271606,1.9290000200271606,1.9290000200271606,1.9290000200271606,0],["2008-11-12",1.8353999853134155,1.8353999853134155,1.8353999853134155,1.8353999853134155,0],["2008-11-13",1.875,1.875,1.875,1.875,0],["2008-11-14",1.8317999839782715,1.8317999839782715,1.8317999839782715,1.8317999839782715,0],["2008-11-17",1.7910000085830688,1.7910000085830688,1.7910000085830688,1.7910000085830688,0],["2008-11-18",1.7578999996185303,1.7578999996185303,1.7578999996185303,1.7578999996185303,0],["2008-11-19",1.7596999406814575,1.7596999406814575,1.7596999406814575,1.7596999406814575,0],["2008-11-20",1.6758999824523926,1.6758999824523926,1.6758999824523926,1.6758999824523926,0],["2008-11-21",1.6995999813079834,1.6995999813079834,1.6995999813079834,1.6995999813079834,0],["2008-11-24",1.7843999862670898,1.7843999862670898,1.7843999862670898,1.7843999862670898,0],["2008-11-25",1.698799967765808,1.698799967765808,1.698799967765808,1.698799967765808,0],["2008-11-26",1.7367000579833984,1.7367000579833984,1.7367000579833984,1.7367000579833984,0],["2008-11-28",1.673699975013733,1.673699975013733,1.673699975013733,1.673699975013733,0],["2008-12-01",1.6151000261306763,1.6151000261306763,1.6151000261306763,1.6151000261306763,0],["2008-12-02",1.5831999778747559,1.5831999778747559,1.5831999778747559,1.5831999778747559,0],["2008-12-03",1.5839999914169312,1.5839999914169312,1.5839999914169312,1.5839999914169312,0],["2008-12-04",1.5090999603271484,1.5090999603271484,1.5090999603271484,1.5090999603271484,0],["2008-12-05",1.4264999628067017,1.4264999628067017,1.4264999628067017,1.4264999628067017,0],["2008-12-08",1.490399956703186,1.490399956703186,1.490399956703186,1.490399956703186,0],["2008-12-09",1.436900019645691,1.436900019645691,1.436900019645691,1.436900019645691,0],["2008-12-10",1.4026999473571777,1.4026999473571777,1.4026999473571777,1.4026999473571777,0],["2008-12-11",1.506600022315979,1.506600022315979,1.506600022315979,1.506600022315979,0],["2008-12-12",1.493399977684021,1.493399977684021,1.493399977684021,1.493399977684021,0],["2008-12-15",1.4601000547409058,1.4601000547409058,1.4601000547409058,1.4601000547409058,0],["2008-12-16",1.4602999687194824,1.4602999687194824,1.4602999687194824,1.4602999687194824,0],["2008-12-17",1.4424999952316284,1.4424999952316284,1.4424999952316284,1.4424999952316284,0],["2008-12-18",1.3729000091552734,1.3729000091552734,1.3729000091552734,1.3729000091552734,0],["2008-12-19",1.3919999599456787,1.3919999599456787,1.3919999599456787,1.3919999599456787,0],["2008-12-22",1.3415000438690186,1.3415000438690186,1.3415000438690186,1.3415000438690186,0],["2008-12-23",1.3270000219345093,1.3270000219345093,1.3270000219345093,1.3270000219345093,0],["2008-12-24",1.1983000040054321,1.1983000040054321,1.1983000040054321,1.1983000040054321,0],["2008-12-26",1.2450000047683716,1.2450000047683716,1.2450000047683716,1.2450000047683716,0],["2008-12-29",1.2853000164031982,1.2853000164031982,1.2853000164031982,1.2853000164031982,0],["2008-12-30",1.2879999876022339,1.2879999876022339,1.2879999876022339,1.2879999876022339,0],["2008-12-31",1.4056999683380127,1.4056999683380127,1.4056999683380127,1.4056999683380127,0],["2009-01-02",1.480299949645996,1.480299949645996,1.480299949645996,1.480299949645996,0],["2009-01-05",1.576300024986267,1.576300024986267,1.576300024986267,1.576300024986267,0],["2009-01-06",1.6262999773025513,1.6262999773025513,1.6262999773025513,1.6262999773025513,0],["2009-01-07",1.5430999994277954,1.5430999994277954,1.5430999994277954,1.5430999994277954,0],["2009-01-08",1.5196000337600708,1.5196000337600708,1.5196000337600708,1.5196000337600708,0],["2009-01-09",1.4876999855041504,1.4876999855041504,1.4876999855041504,1.4876999855041504,0],["2009-01-12",1.4723999500274658,1.4723999500274658,1.4723999500274658,1.4723999500274658,0],["2009-01-13",1.5140999555587769,1.5140999555587769,1.5140999555587769,1.5140999555587769,0],["2009-01-14",1.4630999565124512,1.4630999565124512,1.4630999565124512,1.4630999565124512,0],["2009-01-15",1.4871000051498413,1.4871000051498413,1.4871000051498413,1.4871000051498413,0],["2009-01-16",1.4733999967575073,1.4733999967575073,1.4733999967575073,1.4733999967575073,0],["2009-01-20",1.3758000135421753,1.3758000135421753,1.3758000135421753,1.3758000135421753,0],["2009-01-21",1.3860000371932983,1.3860000371932983,1.3860000371932983,1.3860000371932983,0],["2009-01-22",1.3486000299453735,1.3486000299453735,1.3486000299453735,1.3486000299453735,0],["2009-01-23",1.4505000114440918,1.4505000114440918,1.4505000114440918,1.4505000114440918,0],["2009-01-26",1.4270000457763672,1.4270000457763672,1.4270000457763672,1.4270000457763672,0],["2009-01-27",1.374500036239624,1.374500036239624,1.374500036239624,1.374500036239624,0],["2009-01-28",1.4214999675750732,1.4214999675750732,1.4214999675750732,1.4214999675750732,0],["2009-01-29",1.4283000230789185,1.4283000230789185,1.4283000230789185,1.4283000230789185,0],["2009-01-30",1.4537999629974365,1.4537999629974365,1.4537999629974365,1.4537999629974365,0],["2009-02-02",1.3423999547958374,1.3423999547958374,1.3423999547958374,1.3423999547958374,0],["2009-02-03",1.3253999948501587,1.3253999948501587,1.3253999948501587,1.3253999948501587,0],["2009-02-04",1.3270000219345093,1.3270000219345093,1.3270000219345093,1.3270000219345093,0],["2009-02-05",1.3672000169754028,1.3672000169754028,1.3672000169754028,1.3672000169754028,0],["2009-02-06",1.3597999811172485,1.3597999811172485,1.3597999811172485,1.3597999811172485,0],["2009-02-09",1.3523000478744507,1.3523000478744507,1.3523000478744507,1.3523000478744507,0],["2009-02-10",1.3013999462127686,1.3013999462127686,1.3013999462127686,1.3013999462127686,0],["2009-02-11",1.3164000511169434,1.3164000511169434,1.3164000511169434,1.3164000511169434,0],["2009-02-12",1.3217999935150146,1.3217999935150146,1.3217999935150146,1.3217999935150146,0],["2009-02-13",1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0],["2009-02-17",1.186400055885315,1.186400055885315,1.186400055885315,1.186400055885315,0],["2009-02-18",1.1469000577926636,1.1469000577926636,1.1469000577926636,1.1469000577926636,0],["2009-02-19",1.2044999599456787,1.2044999599456787,1.2044999599456787,1.2044999599456787,0],["2009-02-20",1.1966999769210815,1.1966999769210815,1.1966999769210815,1.1966999769210815,0],["2009-02-23",1.1754000186920166,1.1754000186920166,1.1754000186920166,1.1754000186920166,0],["2009-02-24",1.2081999778747559,1.2081999778747559,1.2081999778747559,1.2081999778747559,0],["2009-02-25",1.2376999855041504,1.2376999855041504,1.2376999855041504,1.2376999855041504,0],["2009-02-26",1.294100046157837,1.294100046157837,1.294100046157837,1.294100046157837,0],["2009-02-27",1.2659000158309937,1.2659000158309937,1.2659000158309937,1.2659000158309937,0],["2009-03-02",1.1512000560760498,1.1512000560760498,1.1512000560760498,1.1512000560760498,0],["2009-03-03",1.1796000003814697,1.1796000003814697,1.1796000003814697,1.1796000003814697,0],["2009-03-04",1.2144999504089355,1.2144999504089355,1.2144999504089355,1.2144999504089355,0],["2009-03-05",1.1598000526428223,1.1598000526428223,1.1598000526428223,1.1598000526428223,0],["2009-03-06",1.2294000387191772,1.2294000387191772,1.2294000387191772,1.2294000387191772,0],["2009-11-02",2.0460000038146973,2.0460000038146973,2.0460000038146973,2.0460000038146973,0],["2009-11-03",2.0732998847961426,2.0732998847961426,2.0732998847961426,2.0732998847961426,0],["2009-11-04",2.0901999473571777,2.0901999473571777,2.0901999473571777,2.0901999473571777,0],["2009-11-05",2.0576000213623047,2.0576000213623047,2.0576000213623047,2.0576000213623047,0],["2009-11-06",2.003499984741211,2.003499984741211,2.003499984741211,2.003499984741211,0],["2009-11-09",2.062700033187866,2.062700033187866,2.062700033187866,2.062700033187866,0],["2009-11-10",2.052299976348877,2.052299976348877,2.052299976348877,2.052299976348877,0],["2009-11-11",2.055799961090088,2.055799961090088,2.055799961090088,2.055799961090088,0],["2009-11-12",1.9910000562667847,1.9910000562667847,1.9910000562667847,1.9910000562667847,0],["2009-11-13",1.9660999774932861,1.9660999774932861,1.9660999774932861,1.9660999774932861,0],["2009-11-16",2.0320000648498535,2.0320000648498535,2.0320000648498535,2.0320000648498535,0],["2009-11-17",2.058500051498413,2.058500051498413,2.058500051498413,2.058500051498413,0],["2009-11-18",2.0485999584198,2.0485999584198,2.0485999584198,2.0485999584198,0],["2009-11-19",1.996399998664856,1.996399998664856,1.996399998664856,1.996399998664856,0],["2009-11-20",1.975600004196167,1.975600004196167,1.975600004196167,1.975600004196167,0],["2009-11-23",1.9799000024795532,1.9799000024795532,1.9799000024795532,1.9799000024795532,0],["2009-11-24",1.9496999979019165,1.9496999979019165,1.9496999979019165,1.9496999979019165,0],["2009-11-25",1.9901000261306763,1.9901000261306763,1.9901000261306763,1.9901000261306763,0],["2009-11-27",1.9622000455856323,1.9622000455856323,1.9622000455856323,1.9622000455856323,0],["2009-11-30",2.0181000232696533,2.0181000232696533,2.0181000232696533,2.0181000232696533,0],["2009-12-01",2.078000068664551,2.078000068664551,2.078000068664551,2.078000068664551,0],["2009-12-02",2.036400079727173,2.036400079727173,2.036400079727173,2.036400079727173,0],["2009-12-03",2.049499988555908,2.049499988555908,2.049499988555908,2.049499988555908,0],["2009-12-04",2.0267999172210693,2.0267999172210693,2.0267999172210693,2.0267999172210693,0],["2009-12-07",2.009700059890747,2.009700059890747,2.009700059890747,2.009700059890747,0],["2009-12-08",1.9909000396728516,1.9909000396728516,1.9909000396728516,1.9909000396728516,0],["2009-12-09",1.9092999696731567,1.9092999696731567,1.9092999696731567,1.9092999696731567,0],["2009-12-10",1.902899980545044,1.902899980545044,1.902899980545044,1.902899980545044,0],["2009-12-11",1.9084999561309814,1.9084999561309814,1.9084999561309814,1.9084999561309814,0],["2009-12-14",1.9082000255584717,1.9082000255584717,1.9082000255584717,1.9082000255584717,0],["2009-12-15",1.9033000469207764,1.9033000469207764,1.9033000469207764,1.9033000469207764,0],["2009-12-16",1.9658000469207764,1.9658000469207764,1.9658000469207764,1.9658000469207764,0],["2009-12-17",1.9573999643325806,1.9573999643325806,1.9573999643325806,1.9573999643325806,0],["2009-12-18",1.9566999673843384,1.9566999673843384,1.9566999673843384,1.9566999673843384,0],["2009-12-21",1.945199966430664,1.945199966430664,1.945199966430664,1.945199966430664,0],["2009-12-22",1.9486000537872314,1.9486000537872314,1.9486000537872314,1.9486000537872314,0],["2009-12-23",2.0118000507354736,2.0118000507354736,2.0118000507354736,2.0118000507354736,0],["2009-12-24",2.035599946975708,2.035599946975708,2.035599946975708,2.035599946975708,0],["2009-12-28",2.073499917984009,2.073499917984009,2.073499917984009,2.073499917984009,0],["2009-12-29",2.102799892425537,2.102799892425537,2.102799892425537,2.102799892425537,0],["2009-12-30",2.109299898147583,2.109299898147583,2.109299898147583,2.109299898147583,0],["2009-12-31",2.118799924850464,2.118799924850464,2.118799924850464,2.118799924850464,0],["2010-01-04",2.190500020980835,2.190500020980835,2.190500020980835,2.190500020980835,0],["2010-01-05",2.1940999031066895,2.1940999031066895,2.1940999031066895,2.1940999031066895,0],["2010-01-06",2.203200101852417,2.203200101852417,2.203200101852417,2.203200101852417,0],["2010-01-07",2.1835999488830566,2.1835999488830566,2.1835999488830566,2.1835999488830566,0],["2010-01-08",2.2002999782562256,2.2002999782562256,2.2002999782562256,2.2002999782562256,0],["2010-01-11",2.1800999641418457,2.1800999641418457,2.1800999641418457,2.1800999641418457,0],["2010-01-12",2.1317999362945557,2.1317999362945557,2.1317999362945557,2.1317999362945557,0],["2010-01-13",2.094599962234497,2.094599962234497,2.094599962234497,2.094599962234497,0],["2010-01-14",2.082900047302246,2.082900047302246,2.082900047302246,2.082900047302246,0],["2010-01-15",2.0460000038146973,2.0460000038146973,2.0460000038146973,2.0460000038146973,0],["2010-01-19",2.0453999042510986,2.0453999042510986,2.0453999042510986,2.0453999042510986,0],["2010-01-20",2.0211000442504883,2.0211000442504883,2.0211000442504883,2.0211000442504883,0],["2010-01-21",1.9855999946594238,1.9855999946594238,1.9855999946594238,1.9855999946594238,0],["2010-01-22",1.94159996509552,1.94159996509552,1.94159996509552,1.94159996509552,0],["2010-01-25",1.9658000469207764,1.9658000469207764,1.9658000469207764,1.9658000469207764,0],["2010-01-26",1.9507999420166016,1.9507999420166016,1.9507999420166016,1.9507999420166016,0],["2010-01-27",1.9168000221252441,1.9168000221252441,1.9168000221252441,1.9168000221252441,0],["2010-01-28",1.919100046157837,1.919100046157837,1.919100046157837,1.919100046157837,0],["2010-01-29",1.902899980545044,1.902899980545044,1.902899980545044,1.902899980545044,0],["2010-02-01",1.9549000263214111,1.9549000263214111,1.9549000263214111,1.9549000263214111,0],["2010-02-02",2.0316998958587646,2.0316998958587646,2.0316998958587646,2.0316998958587646,0],["2010-02-03",2.019399881362915,2.019399881362915,2.019399881362915,2.019399881362915,0],["2010-02-04",1.9351999759674072,1.9351999759674072,1.9351999759674072,1.9351999759674072,0],["2010-02-05",1.8747999668121338,1.8747999668121338,1.8747999668121338,1.8747999668121338,0],["2010-02-08",1.8854999542236328,1.8854999542236328,1.8854999542236328,1.8854999542236328,0],["2010-02-09",1.9372999668121338,1.9372999668121338,1.9372999668121338,1.9372999668121338,0],["2010-02-10",1.9469000101089478,1.9469000101089478,1.9469000101089478,1.9469000101089478,0],["2010-02-11",1.9630000591278076,1.9630000591278076,1.9630000591278076,1.9630000591278076,0],["2010-02-12",1.9189000129699707,1.9189000129699707,1.9189000129699707,1.9189000129699707,0],["2010-02-16",1.9962999820709229,1.9962999820709229,1.9962999820709229,1.9962999820709229,0],["2010-02-17",2.006700038909912,2.006700038909912,2.006700038909912,2.006700038909912,0],["2010-02-18",2.0515999794006348,2.0515999794006348,2.0515999794006348,2.0515999794006348,0],["2010-02-19",2.0699000358581543,2.0699000358581543,2.0699000358581543,2.0699000358581543,0],["2010-02-22",2.0787999629974365,2.0787999629974365,2.0787999629974365,2.0787999629974365,0],["2010-02-23",2.0322999954223633,2.0322999954223633,2.0322999954223633,2.0322999954223633,0],["2010-02-24",2.042099952697754,2.042099952697754,2.042099952697754,2.042099952697754,0],["2010-02-25",1.986199975013733,1.986199975013733,1.986199975013733,1.986199975013733,0],["2010-02-26",2.024899959564209,2.024899959564209,2.024899959564209,2.024899959564209,0],["2010-03-01",2.0234999656677246,2.0234999656677246,2.0234999656677246,2.0234999656677246,0],["2010-03-02",2.0560998916625977,2.0560998916625977,2.0560998916625977,2.0560998916625977,0],["2010-03-03",2.0936999320983887,2.0936999320983887,2.0936999320983887,2.0936999320983887,0],["2010-03-04",2.068700075149536,2.068700075149536,2.068700075149536,2.068700075149536,0],["2010-03-05",2.097399950027466,2.097399950027466,2.097399950027466,2.097399950027466,0],["2010-03-08",2.1054999828338623,2.1054999828338623,2.1054999828338623,2.1054999828338623,0],["2010-03-09",2.0897998809814453,2.0897998809814453,2.0897998809814453,2.0897998809814453,0],["2010-03-10",2.1161999702453613,2.1161999702453613,2.1161999702453613,2.1161999702453613,0],["2010-03-11",2.115000009536743,2.115000009536743,2.115000009536743,2.115000009536743,0],["2010-03-12",2.0940001010894775,2.0940001010894775,2.0940001010894775,2.0940001010894775,0],["2010-11-08",2.397700071334839,2.397700071334839,2.397700071334839,2.397700071334839,0],["2010-11-09",2.4066998958587646,2.4066998958587646,2.4066998958587646,2.4066998958587646,0],["2010-11-10",2.4419000148773193,2.4419000148773193,2.4419000148773193,2.4419000148773193,0],["2010-11-11",2.4265999794006348,2.4265999794006348,2.4265999794006348,2.4265999794006348,0],["2010-11-12",2.3631999492645264,2.3631999492645264,2.3631999492645264,2.3631999492645264,0],["2010-11-15",2.3708999156951904,2.3708999156951904,2.3708999156951904,2.3708999156951904,0],["2010-11-16",2.309000015258789,2.309000015258789,2.309000015258789,2.309000015258789,0],["2010-11-17",2.2518999576568604,2.2518999576568604,2.2518999576568604,2.2518999576568604,0],["2010-11-18",2.295099973678589,2.295099973678589,2.295099973678589,2.295099973678589,0],["2010-11-19",2.274399995803833,2.274399995803833,2.274399995803833,2.274399995803833,0],["2010-11-22",2.2685999870300293,2.2685999870300293,2.2685999870300293,2.2685999870300293,0],["2010-11-23",2.2495999336242676,2.2495999336242676,2.2495999336242676,2.2495999336242676,0],["2010-11-24",2.325500011444092,2.325500011444092,2.325500011444092,2.325500011444092,0],["2010-11-26",2.316200017929077,2.316200017929077,2.316200017929077,2.316200017929077,0],["2010-11-29",2.358099937438965,2.358099937438965,2.358099937438965,2.358099937438965,0],["2010-11-30",2.3169000148773193,2.3169000148773193,2.3169000148773193,2.3169000148773193,0],["2010-12-01",2.405600070953369,2.405600070953369,2.405600070953369,2.405600070953369,0],["2010-12-02",2.4546000957489014,2.4546000957489014,2.4546000957489014,2.4546000957489014,0],["2010-12-03",2.4874000549316406,2.4874000549316406,2.4874000549316406,2.4874000549316406,0],["2010-12-06",2.4756999015808105,2.4756999015808105,2.4756999015808105,2.4756999015808105,0],["2010-12-07",2.4702000617980957,2.4702000617980957,2.4702000617980957,2.4702000617980957,0],["2010-12-08",2.460700035095215,2.460700035095215,2.460700035095215,2.460700035095215,0],["2010-12-09",2.4667999744415283,2.4667999744415283,2.4667999744415283,2.4667999744415283,0],["2010-12-10",2.4574999809265137,2.4574999809265137,2.4574999809265137,2.4574999809265137,0],["2010-12-13",2.4651999473571777,2.4651999473571777,2.4651999473571777,2.4651999473571777,0],["2010-12-14",2.467900037765503,2.467900037765503,2.467900037765503,2.467900037765503,0],["2010-12-15",2.4835000038146973,2.4835000038146973,2.4835000038146973,2.4835000038146973,0],["2010-12-16",2.476300001144409,2.476300001144409,2.476300001144409,2.476300001144409,0],["2010-12-17",2.4737000465393066,2.4737000465393066,2.4737000465393066,2.4737000465393066,0],["2010-12-20",2.489500045776367,2.489500045776367,2.489500045776367,2.489500045776367,0],["2010-12-21",2.516400098800659,2.516400098800659,2.516400098800659,2.516400098800659,0],["2010-12-22",2.5285000801086426,2.5285000801086426,2.5285000801086426,2.5285000801086426,0],["2010-12-23",2.540800094604492,2.540800094604492,2.540800094604492,2.540800094604492,0],["2010-12-27",2.5165998935699463,2.5165998935699463,2.5165998935699463,2.5165998935699463,0],["2010-12-28",2.5243000984191895,2.5243000984191895,2.5243000984191895,2.5243000984191895,0],["2010-12-29",2.5215001106262207,2.5215001106262207,2.5215001106262207,2.5215001106262207,0],["2010-12-30",2.4853999614715576,2.4853999614715576,2.4853999614715576,2.4853999614715576,0],["2010-12-31",2.5436999797821045,2.5436999797821045,2.5436999797821045,2.5436999797821045,0],["2011-01-03",2.552799940109253,2.552799940109253,2.552799940109253,2.552799940109253,0],["2011-01-04",2.506500005722046,2.506500005722046,2.506500005722046,2.506500005722046,0],["2011-01-05",2.5422000885009766,2.5422000885009766,2.5422000885009766,2.5422000885009766,0],["2011-01-06",2.511199951171875,2.511199951171875,2.511199951171875,2.511199951171875,0],["2011-01-07",2.486299991607666,2.486299991607666,2.486299991607666,2.486299991607666,0],["2011-01-10",2.5560998916625977,2.5560998916625977,2.5560998916625977,2.5560998916625977,0],["2011-01-11",2.608799934387207,2.608799934387207,2.608799934387207,2.608799934387207,0],["2011-01-12",2.6185998916625977,2.6185998916625977,2.6185998916625977,2.6185998916625977,0],["2011-01-13",2.609100103378296,2.609100103378296,2.609100103378296,2.609100103378296,0],["2011-01-14",2.64520001411438,2.64520001411438,2.64520001411438,2.64520001411438,0],["2011-01-18",2.645900011062622,2.645900011062622,2.645900011062622,2.645900011062622,0],["2011-01-19",2.6561999320983887,2.6561999320983887,2.6561999320983887,2.6561999320983887,0],["2011-01-20",2.623199939727783,2.623199939727783,2.623199939727783,2.623199939727783,0],["2011-01-21",2.6507999897003174,2.6507999897003174,2.6507999897003174,2.6507999897003174,0],["2011-01-24",2.61929988861084,2.61929988861084,2.61929988861084,2.61929988861084,0],["2011-01-25",2.592900037765503,2.592900037765503,2.592900037765503,2.592900037765503,0],["2011-01-26",2.669800043106079,2.669800043106079,2.669800043106079,2.669800043106079,0],["2011-01-27",2.654599905014038,2.654599905014038,2.654599905014038,2.654599905014038,0],["2011-01-28",2.690200090408325,2.690200090408325,2.690200090408325,2.690200090408325,0],["2011-01-31",2.746799945831299,2.746799945831299,2.746799945831299,2.746799945831299,0],["2011-02-01",2.756999969482422,2.756999969482422,2.756999969482422,2.756999969482422,0],["2011-02-02",2.7806999683380127,2.7806999683380127,2.7806999683380127,2.7806999683380127,0],["2011-02-03",2.767400026321411,2.767400026321411,2.767400026321411,2.767400026321411,0],["2011-02-04",2.7167000770568848,2.7167000770568848,2.7167000770568848,2.7167000770568848,0],["2011-02-07",2.7060999870300293,2.7060999870300293,2.7060999870300293,2.7060999870300293,0],["2011-02-08",2.731800079345703,2.731800079345703,2.731800079345703,2.731800079345703,0],["2011-02-09",2.768899917602539,2.768899917602539,2.768899917602539,2.768899917602539,0],["2011-02-10",2.710700035095215,2.710700035095215,2.710700035095215,2.710700035095215,0],["2011-02-11",2.6958000659942627,2.6958000659942627,2.6958000659942627,2.6958000659942627,0],["2011-02-14",2.7504000663757324,2.7504000663757324,2.7504000663757324,2.7504000663757324,0],["2011-02-15",2.7290000915527344,2.7290000915527344,2.7290000915527344,2.7290000915527344,0],["2011-02-16",2.7748000621795654,2.7748000621795654,2.7748000621795654,2.7748000621795654,0],["2011-02-17",2.7323999404907227,2.7323999404907227,2.7323999404907227,2.7323999404907227,0],["2011-02-18",2.712899923324585,2.712899923324585,2.712899923324585,2.712899923324585,0],["2011-02-22",2.7923998832702637,2.7923998832702637,2.7923998832702637,2.7923998832702637,0],["2011-02-23",2.904900074005127,2.904900074005127,2.904900074005127,2.904900074005127,0],["2011-02-24",2.8773000240325928,2.8773000240325928,2.8773000240325928,2.8773000240325928,0],["2011-02-25",2.9309000968933105,2.9309000968933105,2.9309000968933105,2.9309000968933105,0],["2011-02-28",2.925800085067749,2.925800085067749,2.925800085067749,2.925800085067749,0],["2011-03-01",3.0234999656677246,3.0234999656677246,3.0234999656677246,3.0234999656677246,0],["2011-03-02",3.0576999187469482,3.0576999187469482,3.0576999187469482,3.0576999187469482,0],["2011-03-03",3.049299955368042,3.049299955368042,3.049299955368042,3.049299955368042,0],["2011-03-04",3.0892999172210693,3.0892999172210693,3.0892999172210693,3.0892999172210693,0],["2011-03-07",3.065700054168701,3.065700054168701,3.065700054168701,3.065700054168701,0],["2011-03-08",3.0111000537872314,3.0111000537872314,3.0111000537872314,3.0111000537872314,0],["2011-03-09",3.07069993019104,3.07069993019104,3.07069993019104,3.07069993019104,0],["2011-03-10",3.0448999404907227,3.0448999404907227,3.0448999404907227,3.0448999404907227,0],["2011-03-11",3.0290000438690186,3.0290000438690186,3.0290000438690186,3.0290000438690186,0],["2011-11-07",3.119800090789795,3.119800090789795,3.119800090789795,3.119800090789795,0],["2011-11-08",3.1161000728607178,3.1161000728607178,3.1161000728607178,3.1161000728607178,0],["2011-11-09",3.098599910736084,3.098599910736084,3.098599910736084,3.098599910736084,0],["2011-11-10",3.151099920272827,3.151099920272827,3.151099920272827,3.151099920272827,0],["2011-11-11",3.171600103378296,3.171600103378296,3.171600103378296,3.171600103378296,0],["2011-11-14",3.1621999740600586,3.1621999740600586,3.1621999740600586,3.1621999740600586,0],["2011-11-15",3.171299934387207,3.171299934387207,3.171299934387207,3.171299934387207,0],["2011-11-16",3.1345999240875244,3.1345999240875244,3.1345999240875244,3.1345999240875244,0],["2011-11-17",3.083199977874756,3.083199977874756,3.083199977874756,3.083199977874756,0],["2011-11-18",3.0325000286102295,3.0325000286102295,3.0325000286102295,3.0325000286102295,0],["2011-11-21",2.99429988861084,2.99429988861084,2.99429988861084,2.99429988861084,0],["2011-11-22",3.034600019454956,3.034600019454956,3.034600019454956,3.034600019454956,0],["2011-11-23",2.9591000080108643,2.9591000080108643,2.9591000080108643,2.9591000080108643,0],["2011-11-25",2.927299976348877,2.927299976348877,2.927299976348877,2.927299976348877,0],["2011-11-28",2.969899892807007,2.969899892807007,2.969899892807007,2.969899892807007,0],["2011-11-29",3.0211000442504883,3.0211000442504883,3.0211000442504883,3.0211000442504883,0],["2011-11-30",3.021399974822998,3.021399974822998,3.021399974822998,3.021399974822998,0],["2011-12-01",2.9695000648498535,2.9695000648498535,2.9695000648498535,2.9695000648498535,0],["2011-12-02",2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,0],["2011-12-05",2.9923999309539795,2.9923999309539795,2.9923999309539795,2.9923999309539795,0],["2011-12-06",3.021699905395508,3.021699905395508,3.021699905395508,3.021699905395508,0],["2011-12-07",2.9823999404907227,2.9823999404907227,2.9823999404907227,2.9823999404907227,0],["2011-12-08",2.929800033569336,2.929800033569336,2.929800033569336,2.929800033569336,0],["2011-12-09",2.9124999046325684,2.9124999046325684,2.9124999046325684,2.9124999046325684,0],["2011-12-12",2.8961000442504883,2.8961000442504883,2.8961000442504883,2.8961000442504883,0],["2011-12-13",2.928800106048584,2.928800106048584,2.928800106048584,2.928800106048584,0],["2011-12-14",2.829900026321411,2.829900026321411,2.829900026321411,2.829900026321411,0],["2011-12-15",2.822499990463257,2.822499990463257,2.822499990463257,2.822499990463257,0],["2011-12-16",2.80049991607666,2.80049991607666,2.80049991607666,2.80049991607666,0],["2011-12-19",2.780400037765503,2.780400037765503,2.780400037765503,2.780400037765503,0],["2011-12-20",2.849400043487549,2.849400043487549,2.849400043487549,2.849400043487549,0],["2011-12-21",2.9086999893188477,2.9086999893188477,2.9086999893188477,2.9086999893188477,0],["2011-12-22",2.907599925994873,2.907599925994873,2.907599925994873,2.907599925994873,0],["2011-12-23",2.890700101852417,2.890700101852417,2.890700101852417,2.890700101852417,0],["2011-12-27",2.9084999561309814,2.9084999561309814,2.9084999561309814,2.9084999561309814,0],["2011-12-28",2.893399953842163,2.893399953842163,2.893399953842163,2.893399953842163,0],["2011-12-29",2.9175000190734863,2.9175000190734863,2.9175000190734863,2.9175000190734863,0],["2011-12-30",2.934999942779541,2.934999942779541,2.934999942779541,2.934999942779541,0],["2012-01-03",3.0381999015808105,3.0381999015808105,3.0381999015808105,3.0381999015808105,0],["2012-01-04",3.089900016784668,3.089900016784668,3.089900016784668,3.089900016784668,0],["2012-01-05",3.038800001144409,3.038800001144409,3.038800001144409,3.038800001144409,0],["2012-01-06",3.070199966430664,3.070199966430664,3.070199966430664,3.070199966430664,0],["2012-01-09",3.072999954223633,3.072999954223633,3.072999954223633,3.072999954223633,0],["2012-01-10",3.1013998985290527,3.1013998985290527,3.1013998985290527,3.1013998985290527,0],["2012-01-11",3.0645999908447266,3.0645999908447266,3.0645999908447266,3.0645999908447266,0],["2012-01-12",3.0541000366210938,3.0541000366210938,3.0541000366210938,3.0541000366210938,0],["2012-01-13",3.0271999835968018,3.0271999835968018,3.0271999835968018,3.0271999835968018,0],["2012-01-17",3.0371999740600586,3.0371999740600586,3.0371999740600586,3.0371999740600586,0],["2012-01-18",3.013400077819824,3.013400077819824,3.013400077819824,3.013400077819824,0],["2012-01-19",3.0360000133514404,3.0360000133514404,3.0360000133514404,3.0360000133514404,0],["2012-01-20",2.9883999824523926,2.9883999824523926,2.9883999824523926,2.9883999824523926,0],["2012-01-23",3.0097999572753906,3.0097999572753906,3.0097999572753906,3.0097999572753906,0],["2012-01-24",3.024199962615967,3.024199962615967,3.024199962615967,3.024199962615967,0],["2012-01-25",3.019200086593628,3.019200086593628,3.019200086593628,3.019200086593628,0],["2012-01-26",3.053499937057495,3.053499937057495,3.053499937057495,3.053499937057495,0],["2012-01-27",3.0703999996185303,3.0703999996185303,3.0703999996185303,3.0703999996185303,0],["2012-01-30",3.051800012588501,3.051800012588501,3.051800012588501,3.051800012588501,0],["2012-01-31",3.0627999305725098,3.0627999305725098,3.0627999305725098,3.0627999305725098,0],["2012-02-01",3.0455000400543213,3.0455000400543213,3.0455000400543213,3.0455000400543213,0],["2012-02-02",3.0529000759124756,3.0529000759124756,3.0529000759124756,3.0529000759124756,0],["2012-02-03",3.1143999099731445,3.1143999099731445,3.1143999099731445,3.1143999099731445,0],["2012-02-06",3.1707000732421875,3.1707000732421875,3.1707000732421875,3.1707000732421875,0],["2012-02-07",3.1909000873565674,3.1909000873565674,3.1909000873565674,3.1909000873565674,0],["2012-02-08",3.189500093460083,3.189500093460083,3.189500093460083,3.189500093460083,0],["2012-02-09",3.2084999084472656,3.2084999084472656,3.2084999084472656,3.2084999084472656,0],["2012-02-10",3.1821000576019287,3.1821000576019287,3.1821000576019287,3.1821000576019287,0],["2012-02-13",3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0],["2012-02-14",3.164799928665161,3.164799928665161,3.164799928665161,3.164799928665161,0],["2012-02-15",3.1916000843048096,3.1916000843048096,3.1916000843048096,3.1916000843048096,0],["2012-02-16",3.209700107574463,3.209700107574463,3.209700107574463,3.209700107574463,0],["2012-02-17",3.1888999938964844,3.1888999938964844,3.1888999938964844,3.1888999938964844,0],["2012-02-21",3.239300012588501,3.239300012588501,3.239300012588501,3.239300012588501,0],["2012-02-22",3.27239990234375,3.27239990234375,3.27239990234375,3.27239990234375,0],["2012-02-23",3.2948999404907227,3.2948999404907227,3.2948999404907227,3.2948999404907227,0],["2012-02-24",3.3159000873565674,3.3159000873565674,3.3159000873565674,3.3159000873565674,0],["2012-02-27",3.286400079727173,3.286400079727173,3.286400079727173,3.286400079727173,0],["2012-02-28",3.22379994392395,3.22379994392395,3.22379994392395,3.22379994392395,0],["2012-02-29",3.187999963760376,3.187999963760376,3.187999963760376,3.187999963760376,0],["2012-03-01",3.2753000259399414,3.2753000259399414,3.2753000259399414,3.2753000259399414,0],["2012-03-02",3.2018001079559326,3.2018001079559326,3.2018001079559326,3.2018001079559326,0],["2012-03-05",3.217400074005127,3.217400074005127,3.217400074005127,3.217400074005127,0],["2012-03-06",3.188199996948242,3.188199996948242,3.188199996948242,3.188199996948242,0],["2012-03-07",3.219399929046631,3.219399929046631,3.219399929046631,3.219399929046631,0],["2012-03-08",3.2695000171661377,3.2695000171661377,3.2695000171661377,3.2695000171661377,0],["2012-03-09",3.2637999057769775,3.2637999057769775,3.2637999057769775,3.2637999057769775,0],["2012-07-03",2.758500099182129,2.758500099182129,2.758500099182129,2.758500099182129,0],["2012-11-05",2.9828999042510986,2.9828999042510986,2.9828999042510986,2.9828999042510986,0],["2012-11-06",3.0529000759124756,3.0529000759124756,3.0529000759124756,3.0529000759124756,0],["2012-11-07",2.962100028991699,2.962100028991699,2.962100028991699,2.962100028991699,0],["2012-11-08",2.955399990081787,2.955399990081787,2.955399990081787,2.955399990081787,0],["2012-11-09",3.005500078201294,3.005500078201294,3.005500078201294,3.005500078201294,0],["2012-11-12",2.9992001056671143,2.9992001056671143,2.9992001056671143,2.9992001056671143,0],["2012-11-13",2.9607999324798584,2.9607999324798584,2.9607999324798584,2.9607999324798584,0],["2012-11-14",2.9881999492645264,2.9881999492645264,2.9881999492645264,2.9881999492645264,0],["2012-11-15",2.9735000133514404,2.9735000133514404,2.9735000133514404,2.9735000133514404,0],["2012-11-16",2.986799955368042,2.986799955368042,2.986799955368042,2.986799955368042,0],["2012-11-19",3.0750999450683594,3.0750999450683594,3.0750999450683594,3.0750999450683594,0],["2012-11-20",3.0392000675201416,3.0392000675201416,3.0392000675201416,3.0392000675201416,0],["2012-11-21",3.072200059890747,3.072200059890747,3.072200059890747,3.072200059890747,0],["2012-11-23",3.0771000385284424,3.0771000385284424,3.0771000385284424,3.0771000385284424,0],["2012-11-26",3.0464999675750732,3.0464999675750732,3.0464999675750732,3.0464999675750732,0],["2012-11-27",3.009399890899658,3.009399890899658,3.009399890899658,3.009399890899658,0],["2012-11-28",3.007999897003174,3.007999897003174,3.007999897003174,3.007999897003174,0],["2012-11-29",3.040600061416626,3.040600061416626,3.040600061416626,3.040600061416626,0],["2012-11-30",3.041300058364868,3.041300058364868,3.041300058364868,3.041300058364868,0],["2012-12-03",3.0562000274658203,3.0562000274658203,3.0562000274658203,3.0562000274658203,0],["2012-12-04",3.003999948501587,3.003999948501587,3.003999948501587,3.003999948501587,0],["2012-12-05",2.9907000064849854,2.9907000064849854,2.9907000064849854,2.9907000064849854,0],["2012-12-06",2.94320011138916,2.94320011138916,2.94320011138916,2.94320011138916,0],["2012-12-07",2.915299892425537,2.915299892425537,2.915299892425537,2.915299892425537,0],["2012-12-10",2.896199941635132,2.896199941635132,2.896199941635132,2.896199941635132,0],["2012-12-11",2.927000045776367,2.927000045776367,2.927000045776367,2.927000045776367,0],["2012-12-12",2.9667999744415283,2.9667999744415283,2.9667999744415283,2.9667999744415283,0],["2012-12-13",2.943700075149536,2.943700075149536,2.943700075149536,2.943700075149536,0],["2012-12-14",2.9807000160217285,2.9807000160217285,2.9807000160217285,2.9807000160217285,0],["2012-12-17",2.9563000202178955,2.9563000202178955,2.9563000202178955,2.9563000202178955,0],["2012-12-18",2.996500015258789,2.996500015258789,2.996500015258789,2.996500015258789,0],["2012-12-19",3.035599946975708,3.035599946975708,3.035599946975708,3.035599946975708,0],["2012-12-20",3.057499885559082,3.057499885559082,3.057499885559082,3.057499885559082,0],["2012-12-21",3.02239990234375,3.02239990234375,3.02239990234375,3.02239990234375,0],["2012-12-24",3.00219988822937,3.00219988822937,3.00219988822937,3.00219988822937,0],["2012-12-26",3.051300048828125,3.051300048828125,3.051300048828125,3.051300048828125,0],["2012-12-27",3.0722999572753906,3.0722999572753906,3.0722999572753906,3.0722999572753906,0],["2012-12-28",3.044800043106079,3.044800043106079,3.044800043106079,3.044800043106079,0],["2012-12-31",3.045099973678589,3.045099973678589,3.045099973678589,3.045099973678589,0],["2013-01-02",3.046299934387207,3.046299934387207,3.046299934387207,3.046299934387207,0],["2013-01-03",3.025099992752075,3.025099992752075,3.025099992752075,3.025099992752075,0],["2013-01-04",3.017699956893921,3.017699956893921,3.017699956893921,3.017699956893921,0],["2013-01-07",3.032099962234497,3.032099962234497,3.032099962234497,3.032099962234497,0],["2013-01-08",3.058500051498413,3.058500051498413,3.058500051498413,3.058500051498413,0],["2013-01-09",3.0699000358581543,3.0699000358581543,3.0699000358581543,3.0699000358581543,0],["2013-01-10",3.05430006980896,3.05430006980896,3.05430006980896,3.05430006980896,0],["2013-01-11",3.008500099182129,3.008500099182129,3.008500099182129,3.008500099182129,0],["2013-01-14",3.0625,3.0625,3.0625,3.0625,0],["2013-01-15",3.0113000869750977,3.0113000869750977,3.0113000869750977,3.0113000869750977,0],["2013-01-16",2.9990999698638916,2.9990999698638916,2.9990999698638916,2.9990999698638916,0],["2013-01-17",3.021199941635132,3.021199941635132,3.021199941635132,3.021199941635132,0],["2013-01-18",3.052500009536743,3.052500009536743,3.052500009536743,3.052500009536743,0],["2013-01-22",3.06820011138916,3.06820011138916,3.06820011138916,3.06820011138916,0],["2013-01-23",3.0780999660491943,3.0780999660491943,3.0780999660491943,3.0780999660491943,0],["2013-01-24",3.086400032043457,3.086400032043457,3.086400032043457,3.086400032043457,0],["2013-01-25",3.05679988861084,3.05679988861084,3.05679988861084,3.05679988861084,0],["2013-01-28",3.0615999698638916,3.0615999698638916,3.0615999698638916,3.0615999698638916,0],["2013-01-29",3.1092000007629395,3.1092000007629395,3.1092000007629395,3.1092000007629395,0],["2013-01-30",3.117300033569336,3.117300033569336,3.117300033569336,3.117300033569336,0],["2013-01-31",3.1298000812530518,3.1298000812530518,3.1298000812530518,3.1298000812530518,0],["2013-02-01",3.160599946975708,3.160599946975708,3.160599946975708,3.160599946975708,0],["2013-02-04",3.1540000438690186,3.1540000438690186,3.1540000438690186,3.1540000438690186,0],["2013-02-05",3.1912999153137207,3.1912999153137207,3.1912999153137207,3.1912999153137207,0],["2013-02-06",3.185800075531006,3.185800075531006,3.185800075531006,3.185800075531006,0],["2013-02-07",3.19950008392334,3.19950008392334,3.19950008392334,3.19950008392334,0],["2013-02-08",3.2383999824523926,3.2383999824523926,3.2383999824523926,3.2383999824523926,0],["2013-02-11",3.2314999103546143,3.2314999103546143,3.2314999103546143,3.2314999103546143,0],["2013-02-12",3.2362000942230225,3.2362000942230225,3.2362000942230225,3.2362000942230225,0],["2013-02-13",3.2188000679016113,3.2188000679016113,3.2188000679016113,3.2188000679016113,0],["2013-02-14",3.2237000465393066,3.2237000465393066,3.2237000465393066,3.2237000465393066,0],["2013-02-15",3.210400104522705,3.210400104522705,3.210400104522705,3.210400104522705,0],["2013-02-19",3.1805999279022217,3.1805999279022217,3.1805999279022217,3.1805999279022217,0],["2013-02-20",3.1563000679016113,3.1563000679016113,3.1563000679016113,3.1563000679016113,0],["2013-02-21",3.0957000255584717,3.0957000255584717,3.0957000255584717,3.0957000255584717,0],["2013-02-22",3.1041998863220215,3.1041998863220215,3.1041998863220215,3.1041998863220215,0],["2013-02-25",3.098900079727173,3.098900079727173,3.098900079727173,3.098900079727173,0],["2013-02-26",3.0316998958587646,3.0316998958587646,3.0316998958587646,3.0316998958587646,0],["2013-02-27",2.9879000186920166,2.9879000186920166,2.9879000186920166,2.9879000186920166,0],["2013-02-28",2.97189998626709,2.97189998626709,2.97189998626709,2.97189998626709,0],["2013-03-01",2.9300999641418457,2.9300999641418457,2.9300999641418457,2.9300999641418457,0],["2013-03-04",2.919100046157837,2.919100046157837,2.919100046157837,2.919100046157837,0],["2013-03-05",2.9730000495910645,2.9730000495910645,2.9730000495910645,2.9730000495910645,0],["2013-03-06",2.975600004196167,2.975600004196167,2.975600004196167,2.975600004196167,0],["2013-03-07",2.9795000553131104,2.9795000553131104,2.9795000553131104,2.9795000553131104,0],["2013-03-08",2.974900007247925,2.974900007247925,2.974900007247925,2.974900007247925,0],["2013-07-03",2.951200008392334,2.951200008392334,2.951200008392334,2.951200008392334,0],["2013-11-04",2.8740999698638916,2.8740999698638916,2.8740999698638916,2.8740999698638916,0],["2013-11-05",2.8640999794006348,2.8640999794006348,2.8640999794006348,2.8640999794006348,0],["2013-11-06",2.8696000576019287,2.8696000576019287,2.8696000576019287,2.8696000576019287,0],["2013-11-07",2.839200019836426,2.839200019836426,2.839200019836426,2.839200019836426,0],["2013-11-08",2.8719000816345215,2.8719000816345215,2.8719000816345215,2.8719000816345215,0],["2013-11-11",2.8912999629974365,2.8912999629974365,2.8912999629974365,2.8912999629974365,0],["2013-11-12",2.8531999588012695,2.8531999588012695,2.8531999588012695,2.8531999588012695,0],["2013-11-13",2.897700071334839,2.897700071334839,2.897700071334839,2.897700071334839,0],["2013-11-14",2.9305999279022217,2.9305999279022217,2.9305999279022217,2.9305999279022217,0],["2013-11-15",2.9388999938964844,2.9388999938964844,2.9388999938964844,2.9388999938964844,0],["2013-11-18",2.9221999645233154,2.9221999645233154,2.9221999645233154,2.9221999645233154,0],["2013-11-19",2.9058001041412354,2.9058001041412354,2.9058001041412354,2.9058001041412354,0],["2013-11-20",2.9544999599456787,2.9544999599456787,2.9544999599456787,2.9544999599456787,0],["2013-11-21",3.006700038909912,3.006700038909912,3.006700038909912,3.006700038909912,0],["2013-11-22",3.041300058364868,3.041300058364868,3.041300058364868,3.041300058364868,0],["2013-11-25",3.032099962234497,3.032099962234497,3.032099962234497,3.032099962234497,0],["2013-11-26",3.0443999767303467,3.0443999767303467,3.0443999767303467,3.0443999767303467,0],["2013-11-27",3.0469000339508057,3.0469000339508057,3.0469000339508057,3.0469000339508057,0],["2013-11-29",3.047800064086914,3.047800064086914,3.047800064086914,3.047800064086914,0],["2013-12-02",3.050100088119507,3.050100088119507,3.050100088119507,3.050100088119507,0],["2013-12-03",3.0650999546051025,3.0650999546051025,3.0650999546051025,3.0650999546051025,0],["2013-12-04",3.0590999126434326,3.0590999126434326,3.0590999126434326,3.0590999126434326,0],["2013-12-05",3.0495998859405518,3.0495998859405518,3.0495998859405518,3.0495998859405518,0],["2013-12-06",3.05649995803833,3.05649995803833,3.05649995803833,3.05649995803833,0],["2013-12-09",3.0143001079559326,3.0143001079559326,3.0143001079559326,3.0143001079559326,0],["2013-12-10",3.0172998905181885,3.0172998905181885,3.0172998905181885,3.0172998905181885,0],["2013-12-11",3.021199941635132,3.021199941635132,3.021199941635132,3.021199941635132,0],["2013-12-12",2.98009991645813,2.98009991645813,2.98009991645813,2.98009991645813,0],["2013-12-13",2.9756999015808105,2.9756999015808105,2.9756999015808105,2.9756999015808105,0],["2013-12-16",2.9902000427246094,2.9902000427246094,2.9902000427246094,2.9902000427246094,0],["2013-12-17",2.962899923324585,2.962899923324585,2.962899923324585,2.962899923324585,0],["2013-12-18",3.0100998878479004,3.0100998878479004,3.0100998878479004,3.0100998878479004,0],["2013-12-19",3.030600070953369,3.030600070953369,3.030600070953369,3.030600070953369,0],["2013-12-20",3.0780999660491943,3.0780999660491943,3.0780999660491943,3.0780999660491943,0],["2013-12-23",3.0601000785827637,3.0601000785827637,3.0601000785827637,3.0601000785827637,0],["2013-12-24",3.0782999992370605,3.0782999992370605,3.0782999992370605,3.0782999992370605,0],["2013-12-26",3.0947999954223633,3.0947999954223633,3.0947999954223633,3.0947999954223633,0],["2013-12-27",3.1240999698638916,3.1240999698638916,3.1240999698638916,3.1240999698638916,0],["2013-12-30",3.077199935913086,3.077199935913086,3.077199935913086,3.077199935913086,0],["2013-12-31",3.077199935913086,3.077199935913086,3.077199935913086,3.077199935913086,0],["2014-01-02",2.9867000579833984,2.9867000579833984,2.9867000579833984,2.9867000579833984,0],["2014-01-03",2.9393999576568604,2.9393999576568604,2.9393999576568604,2.9393999576568604,0],["2014-01-06",2.938800096511841,2.938800096511841,2.938800096511841,2.938800096511841,0],["2014-01-07",2.9593000411987305,2.9593000411987305,2.9593000411987305,2.9593000411987305,0],["2014-01-08",2.949399948120117,2.949399948120117,2.949399948120117,2.949399948120117,0],["2014-01-09",2.9214000701904297,2.9214000701904297,2.9214000701904297,2.9214000701904297,0],["2014-01-10",2.940700054168701,2.940700054168701,2.940700054168701,2.940700054168701,0],["2014-01-13",2.933300018310547,2.933300018310547,2.933300018310547,2.933300018310547,0],["2014-01-14",2.936300039291382,2.936300039291382,2.936300039291382,2.936300039291382,0],["2014-01-15",2.979599952697754,2.979599952697754,2.979599952697754,2.979599952697754,0],["2014-01-16",2.984499931335449,2.984499931335449,2.984499931335449,2.984499931335449,0],["2014-01-17",3.023699998855591,3.023699998855591,3.023699998855591,3.023699998855591,0],["2014-01-21",3.014699935913086,3.014699935913086,3.014699935913086,3.014699935913086,0],["2014-01-22",3.037899971008301,3.037899971008301,3.037899971008301,3.037899971008301,0],["2014-01-23",3.0764999389648438,3.0764999389648438,3.0764999389648438,3.0764999389648438,0],["2014-01-24",3.137399911880493,3.137399911880493,3.137399911880493,3.137399911880493,0],["2014-01-27",3.092400074005127,3.092400074005127,3.092400074005127,3.092400074005127,0],["2014-01-28",3.121799945831299,3.121799945831299,3.121799945831299,3.121799945831299,0],["2014-01-29",3.1816000938415527,3.1816000938415527,3.1816000938415527,3.1816000938415527,0],["2014-01-30",3.2170000076293945,3.2170000076293945,3.2170000076293945,3.2170000076293945,0],["2014-01-31",3.279400110244751,3.279400110244751,3.279400110244751,3.279400110244751,0],["2014-02-03",3.007499933242798,3.007499933242798,3.007499933242798,3.007499933242798,0],["2014-02-04",2.9828999042510986,2.9828999042510986,2.9828999042510986,2.9828999042510986,0],["2014-02-05",2.996799945831299,2.996799945831299,2.996799945831299,2.996799945831299,0],["2014-02-06",2.9951000213623047,2.9951000213623047,2.9951000213623047,2.9951000213623047,0],["2014-02-07",3.050299882888794,3.050299882888794,3.050299882888794,3.050299882888794,0],["2014-02-10",2.9981000423431396,2.9981000423431396,2.9981000423431396,2.9981000423431396,0],["2014-02-11",3.02810001373291,3.02810001373291,3.02810001373291,3.02810001373291,0],["2014-02-12",3.012500047683716,3.012500047683716,3.012500047683716,3.012500047683716,0],["2014-02-13",3.0306999683380127,3.0306999683380127,3.0306999683380127,3.0306999683380127,0],["2014-02-14",3.078200101852417,3.078200101852417,3.078200101852417,3.078200101852417,0],["2014-02-18",3.1017000675201416,3.1017000675201416,3.1017000675201416,3.1017000675201416,0],["2014-02-19",3.1468000411987305,3.1468000411987305,3.1468000411987305,3.1468000411987305,0],["2014-02-20",3.1777000427246094,3.1777000427246094,3.1777000427246094,3.1777000427246094,0],["2014-02-21",3.0992000102996826,3.0992000102996826,3.0992000102996826,3.0992000102996826,0],["2014-02-24",3.0871999263763428,3.0871999263763428,3.0871999263763428,3.0871999263763428,0],["2014-02-25",3.104300022125244,3.104300022125244,3.104300022125244,3.104300022125244,0],["2014-02-26",3.1280999183654785,3.1280999183654785,3.1280999183654785,3.1280999183654785,0],["2014-02-27",3.0864999294281006,3.0864999294281006,3.0864999294281006,3.0864999294281006,0],["2014-02-28",3.0892999172210693,3.0892999172210693,3.0892999172210693,3.0892999172210693,0],["2014-03-03",3.0804998874664307,3.0804998874664307,3.0804998874664307,3.0804998874664307,0],["2014-03-04",3.0406999588012695,3.0406999588012695,3.0406999588012695,3.0406999588012695,0],["2014-03-05",2.9921998977661133,2.9921998977661133,2.9921998977661133,2.9921998977661133,0],["2014-03-06",2.9830000400543213,2.9830000400543213,2.9830000400543213,2.9830000400543213,0],["2014-03-07",3.0120999813079834,3.0120999813079834,3.0120999813079834,3.0120999813079834,0],["2014-07-03",2.9284000396728516,2.9284000396728516,2.9284000396728516,2.9284000396728516,0],["2014-11-03",2.4899001121520996,2.4899001121520996,2.4899001121520996,2.4899001121520996,0],["2014-11-04",2.442699909210205,2.442699909210205,2.442699909210205,2.442699909210205,0],["2014-11-05",2.438699960708618,2.438699960708618,2.438699960708618,2.438699960708618,0],["2014-11-06",2.458699941635132,2.458699941635132,2.458699941635132,2.458699941635132,0],["2014-11-07",2.499500036239624,2.499500036239624,2.499500036239624,2.499500036239624,0],["2014-11-10",2.4693000316619873,2.4693000316619873,2.4693000316619873,2.4693000316619873,0],["2014-11-11",2.4686999320983887,2.4686999320983887,2.4686999320983887,2.4686999320983887,0],["2014-11-12",2.446899890899658,2.446899890899658,2.446899890899658,2.446899890899658,0],["2014-11-13",2.3620998859405518,2.3620998859405518,2.3620998859405518,2.3620998859405518,0],["2014-11-14",2.416100025177002,2.416100025177002,2.416100025177002,2.416100025177002,0],["2014-11-17",2.403899908065796,2.403899908065796,2.403899908065796,2.403899908065796,0],["2014-11-18",2.3812999725341797,2.3812999725341797,2.3812999725341797,2.3812999725341797,0],["2014-11-19",2.3589999675750732,2.3589999675750732,2.3589999675750732,2.3589999675750732,0],["2014-11-20",2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,0],["2014-11-21",2.4045000076293945,2.4045000076293945,2.4045000076293945,2.4045000076293945,0],["2014-11-24",2.3954999446868896,2.3954999446868896,2.3954999446868896,2.3954999446868896,0],["2014-11-25",2.3947999477386475,2.3947999477386475,2.3947999477386475,2.3947999477386475,0],["2014-11-26",2.3965001106262207,2.3965001106262207,2.3965001106262207,2.3965001106262207,0],["2014-11-28",2.230799913406372,2.230799913406372,2.230799913406372,2.230799913406372,0],["2014-12-01",2.212399959564209,2.212399959564209,2.212399959564209,2.212399959564209,0],["2014-12-02",2.154400110244751,2.154400110244751,2.154400110244751,2.154400110244751,0],["2014-12-03",2.1333999633789062,2.1333999633789062,2.1333999633789062,2.1333999633789062,0],["2014-12-04",2.1177000999450684,2.1177000999450684,2.1177000999450684,2.1177000999450684,0],["2014-12-05",2.107800006866455,2.107800006866455,2.107800006866455,2.107800006866455,0],["2014-12-08",2.0548999309539795,2.0548999309539795,2.0548999309539795,2.0548999309539795,0],["2014-12-09",2.0840001106262207,2.0840001106262207,2.0840001106262207,2.0840001106262207,0],["2014-12-10",2.0464000701904297,2.0464000701904297,2.0464000701904297,2.0464000701904297,0],["2014-12-11",2.0613999366760254,2.0613999366760254,2.0613999366760254,2.0613999366760254,0],["2014-12-12",2.0160000324249268,2.0160000324249268,2.0160000324249268,2.0160000324249268,0],["2014-12-15",2.001699924468994,2.001699924468994,2.001699924468994,2.001699924468994,0],["2014-12-16",1.9600000381469727,1.9600000381469727,1.9600000381469727,1.9600000381469727,0],["2014-12-17",2.008500099182129,2.008500099182129,2.008500099182129,2.008500099182129,0],["2014-12-18",1.9386999607086182,1.9386999607086182,1.9386999607086182,1.9386999607086182,0],["2014-12-19",1.9622000455856323,1.9622000455856323,1.9622000455856323,1.9622000455856323,0],["2014-12-22",1.9514000415802002,1.9514000415802002,1.9514000415802002,1.9514000415802002,0],["2014-12-23",1.9907000064849854,1.9907000064849854,1.9907000064849854,1.9907000064849854,0],["2014-12-24",1.9235999584197998,1.9235999584197998,1.9235999584197998,1.9235999584197998,0],["2014-12-26",1.9078999757766724,1.9078999757766724,1.9078999757766724,1.9078999757766724,0],["2014-12-29",1.8490999937057495,1.8490999937057495,1.8490999937057495,1.8490999937057495,0],["2014-12-30",1.8688000440597534,1.8688000440597534,1.8688000440597534,1.8688000440597534,0],["2014-12-31",1.84660005569458,1.84660005569458,1.84660005569458,1.84660005569458,0],["2015-01-02",1.795699954032898,1.795699954032898,1.795699954032898,1.795699954032898,0],["2015-01-05",1.7491999864578247,1.7491999864578247,1.7491999864578247,1.7491999864578247,0],["2015-01-06",1.726199984550476,1.726199984550476,1.726199984550476,1.726199984550476,0],["2015-01-07",1.6999000310897827,1.6999000310897827,1.6999000310897827,1.6999000310897827,0],["2015-01-08",1.7109999656677246,1.7109999656677246,1.7109999656677246,1.7109999656677246,0],["2015-01-09",1.7029999494552612,1.7029999494552612,1.7029999494552612,1.7029999494552612,0],["2015-01-12",1.654099941253662,1.654099941253662,1.654099941253662,1.654099941253662,0],["2015-01-13",1.6330000162124634,1.6330000162124634,1.6330000162124634,1.6330000162124634,0],["2015-01-14",1.6552000045776367,1.6552000045776367,1.6552000045776367,1.6552000045776367,0],["2015-01-15",1.6232999563217163,1.6232999563217163,1.6232999563217163,1.6232999563217163,0],["2015-01-16",1.6655999422073364,1.6655999422073364,1.6655999422073364,1.6655999422073364,0],["2015-01-20",1.6266000270843506,1.6266000270843506,1.6266000270843506,1.6266000270843506,0],["2015-01-21",1.646399974822998,1.646399974822998,1.646399974822998,1.646399974822998,0],["2015-01-22",1.6378999948501587,1.6378999948501587,1.6378999948501587,1.6378999948501587,0],["2015-01-23",1.6467000246047974,1.6467000246047974,1.6467000246047974,1.6467000246047974,0],["2015-01-26",1.639799952507019,1.639799952507019,1.639799952507019,1.639799952507019,0],["2015-01-27",1.6627999544143677,1.6627999544143677,1.6627999544143677,1.6627999544143677,0],["2015-01-28",1.6318000555038452,1.6318000555038452,1.6318000555038452,1.6318000555038452,0],["2015-01-29",1.618399977684021,1.618399977684021,1.618399977684021,1.618399977684021,0],["2015-01-30",1.6863000392913818,1.6863000392913818,1.6863000392913818,1.6863000392913818,0],["2015-02-02",1.7575000524520874,1.7575000524520874,1.7575000524520874,1.7575000524520874,0],["2015-02-03",1.846500039100647,1.846500039100647,1.846500039100647,1.846500039100647,0],["2015-02-04",1.7666000127792358,1.7666000127792358,1.7666000127792358,1.7666000127792358,0],["2015-02-05",1.805899977684021,1.805899977684021,1.805899977684021,1.805899977684021,0],["2015-02-06",1.8391000032424927,1.8391000032424927,1.8391000032424927,1.8391000032424927,0],["2015-02-09",1.8729000091552734,1.8729000091552734,1.8729000091552734,1.8729000091552734,0],["2015-02-10",1.8327000141143799,1.8327000141143799,1.8327000141143799,1.8327000141143799,0],["2015-02-11",1.8141000270843506,1.8141000270843506,1.8141000270843506,1.8141000270843506,0],["2015-02-12",1.913699984550476,1.913699984550476,1.913699984550476,1.913699984550476,0],["2015-02-13",1.9714000225067139,1.9714000225067139,1.9714000225067139,1.9714000225067139,0],["2015-02-17",1.9773999452590942,1.9773999452590942,1.9773999452590942,1.9773999452590942,0],["2015-02-18",1.9594000577926636,1.9594000577926636,1.9594000577926636,1.9594000577926636,0],["2015-02-19",1.9938000440597534,1.9938000440597534,1.9938000440597534,1.9938000440597534,0],["2015-02-20",2.111799955368042,2.111799955368042,2.111799955368042,2.111799955368042,0],["2015-02-23",2.217900037765503,2.217900037765503,2.217900037765503,2.217900037765503,0],["2015-02-24",2.028899908065796,2.028899908065796,2.028899908065796,2.028899908065796,0],["2015-02-25",2.103600025177002,2.103600025177002,2.103600025177002,2.103600025177002,0],["2015-02-26",2.1357998847961426,2.1357998847961426,2.1357998847961426,2.1357998847961426,0],["2015-02-27",2.2988998889923096,2.2988998889923096,2.2988998889923096,2.2988998889923096,0],["2015-03-02",1.8873000144958496,1.8873000144958496,1.8873000144958496,1.8873000144958496,0],["2015-03-03",1.9394999742507935,1.9394999742507935,1.9394999742507935,1.9394999742507935,0],["2015-03-04",1.9012999534606934,1.9012999534606934,1.9012999534606934,1.9012999534606934,0],["2015-03-05",1.8773000240325928,1.8773000240325928,1.8773000240325928,1.8773000240325928,0],["2015-03-06",1.86899995803833,1.86899995803833,1.86899995803833,1.86899995803833,0],["2015-11-02",1.5068999528884888,1.5068999528884888,1.5068999528884888,1.5068999528884888,0],["2015-11-03",1.565999984741211,1.565999984741211,1.565999984741211,1.565999984741211,0],["2015-11-04",1.503499984741211,1.503499984741211,1.503499984741211,1.503499984741211,0],["2015-11-05",1.4872000217437744,1.4872000217437744,1.4872000217437744,1.4872000217437744,0],["2015-11-06",1.4895999431610107,1.4895999431610107,1.4895999431610107,1.4895999431610107,0],["2015-11-09",1.4773999452590942,1.4773999452590942,1.4773999452590942,1.4773999452590942,0],["2015-11-10",1.4865000247955322,1.4865000247955322,1.4865000247955322,1.4865000247955322,0],["2015-11-11",1.447700023651123,1.447700023651123,1.447700023651123,1.447700023651123,0],["2015-11-12",1.406599998474121,1.406599998474121,1.406599998474121,1.406599998474121,0],["2015-11-13",1.3812999725341797,1.3812999725341797,1.3812999725341797,1.3812999725341797,0],["2015-11-16",1.38510000705719,1.38510000705719,1.38510000705719,1.38510000705719,0],["2015-11-17",1.3681000471115112,1.3681000471115112,1.3681000471115112,1.3681000471115112,0],["2015-11-18",1.3803999423980713,1.3803999423980713,1.3803999423980713,1.3803999423980713,0],["2015-11-19",1.3717999458312988,1.3717999458312988,1.3717999458312988,1.3717999458312988,0],["2015-11-20",1.3712999820709229,1.3712999820709229,1.3712999820709229,1.3712999820709229,0],["2015-11-23",1.3743000030517578,1.3743000030517578,1.3743000030517578,1.3743000030517578,0],["2015-11-24",1.3997000455856323,1.3997000455856323,1.3997000455856323,1.3997000455856323,0],["2015-11-25",1.4026999473571777,1.4026999473571777,1.4026999473571777,1.4026999473571777,0],["2015-11-27",1.3523999452590942,1.3523999452590942,1.3523999452590942,1.3523999452590942,0],["2015-11-30",1.336899995803833,1.336899995803833,1.336899995803833,1.336899995803833,0],["2015-12-01",1.36899995803833,1.36899995803833,1.36899995803833,1.36899995803833,0],["2015-12-02",1.304900050163269,1.304900050163269,1.304900050163269,1.304900050163269,0],["2015-12-03",1.3586000204086304,1.3586000204086304,1.3586000204086304,1.3586000204086304,0],["2015-12-04",1.3423999547958374,1.3423999547958374,1.3423999547958374,1.3423999547958374,0],["2015-12-07",1.2796000242233276,1.2796000242233276,1.2796000242233276,1.2796000242233276,0],["2015-12-08",1.2591999769210815,1.2591999769210815,1.2591999769210815,1.2591999769210815,0],["2015-12-09",1.2388999462127686,1.2388999462127686,1.2388999462127686,1.2388999462127686,0],["2015-12-10",1.225100040435791,1.225100040435791,1.225100040435791,1.225100040435791,0],["2015-12-11",1.1455999612808228,1.1455999612808228,1.1455999612808228,1.1455999612808228,0],["2015-12-14",1.1276999711990356,1.1276999711990356,1.1276999711990356,1.1276999711990356,0],["2015-12-15",1.1467000246047974,1.1467000246047974,1.1467000246047974,1.1467000246047974,0],["2015-12-16",1.1122000217437744,1.1122000217437744,1.1122000217437744,1.1122000217437744,0],["2015-12-17",1.105299949645996,1.105299949645996,1.105299949645996,1.105299949645996,0],["2015-12-18",1.107100009918213,1.107100009918213,1.107100009918213,1.107100009918213,0],["2015-12-21",1.1003999710083008,1.1003999710083008,1.1003999710083008,1.1003999710083008,0],["2015-12-22",1.0875999927520752,1.0875999927520752,1.0875999927520752,1.0875999927520752,0],["2015-12-23",1.1191999912261963,1.1191999912261963,1.1191999912261963,1.1191999912261963,0],["2015-12-24",1.1009000539779663,1.1009000539779663,1.1009000539779663,1.1009000539779663,0],["2015-12-28",1.090399980545044,1.090399980545044,1.090399980545044,1.090399980545044,0],["2015-12-29",1.1295000314712524,1.1295000314712524,1.1295000314712524,1.1295000314712524,0],["2015-12-30",1.0791000127792358,1.0791000127792358,1.0791000127792358,1.0791000127792358,0],["2015-12-31",1.1007000207901,1.1007000207901,1.1007000207901,1.1007000207901,0],["2016-01-04",1.1263999938964844,1.1263999938964844,1.1263999938964844,1.1263999938964844,0],["2016-01-05",1.1253000497817993,1.1253000497817993,1.1253000497817993,1.1253000497817993,0],["2016-01-06",1.0807000398635864,1.0807000398635864,1.0807000398635864,1.0807000398635864,0],["2016-01-07",1.065600037574768,1.065600037574768,1.065600037574768,1.065600037574768,0],["2016-01-08",1.0520999431610107,1.0520999431610107,1.0520999431610107,1.0520999431610107,0],["2016-01-11",1.0148999691009521,1.0148999691009521,1.0148999691009521,1.0148999691009521,0],["2016-01-12",0.9901000261306763,0.9901000261306763,0.9901000261306763,0.9901000261306763,0],["2016-01-13",0.9693999886512756,0.9693999886512756,0.9693999886512756,0.9693999886512756,0],["2016-01-14",0.9807999730110168,0.9807999730110168,0.9807999730110168,0.9807999730110168,0],["2016-01-15",0.9343000054359436,0.9343000054359436,0.9343000054359436,0.9343000054359436,0],["2016-01-19",0.9086999893188477,0.9086999893188477,0.9086999893188477,0.9086999893188477,0],["2016-01-20",0.8657000064849854,0.8657000064849854,0.8657000064849854,0.8657000064849854,0],["2016-01-21",0.8974999785423279,0.8974999785423279,0.8974999785423279,0.8974999785423279,0],["2016-01-22",0.9957000017166138,0.9957000017166138,0.9957000017166138,0.9957000017166138,0],["2016-01-25",0.9352999925613403,0.9352999925613403,0.9352999925613403,0.9352999925613403,0],["2016-01-26",0.9677000045776367,0.9677000045776367,0.9677000045776367,0.9677000045776367,0],["2016-01-27",1.0252000093460083,1.0252000093460083,1.0252000093460083,1.0252000093460083,0],["2016-01-28",1.030900001525879,1.030900001525879,1.030900001525879,1.030900001525879,0],["2016-01-29",1.0550999641418457,1.0550999641418457,1.0550999641418457,1.0550999641418457,0],["2016-02-01",1.0364999771118164,1.0364999771118164,1.0364999771118164,1.0364999771118164,0],["2016-02-02",1.0109000205993652,1.0109000205993652,1.0109000205993652,1.0109000205993652,0],["2016-02-03",1.0786000490188599,1.0786000490188599,1.0786000490188599,1.0786000490188599,0],["2016-02-04",1.0805000066757202,1.0805000066757202,1.0805000066757202,1.0805000066757202,0],["2016-02-05",1.059000015258789,1.059000015258789,1.059000015258789,1.059000015258789,0],["2016-02-08",1.0463999509811401,1.0463999509811401,1.0463999509811401,1.0463999509811401,0],["2016-02-09",0.9749000072479248,0.9749000072479248,0.9749000072479248,0.9749000072479248,0],["2016-02-10",0.9749000072479248,0.9749000072479248,0.9749000072479248,0.9749000072479248,0],["2016-02-11",0.9790999889373779,0.9790999889373779,0.9790999889373779,0.9790999889373779,0],["2016-02-12",1.0693000555038452,1.0693000555038452,1.0693000555038452,1.0693000555038452,0],["2016-02-16",1.0269999504089355,1.0269999504089355,1.0269999504089355,1.0269999504089355,0],["2016-02-17",1.0879000425338745,1.0879000425338745,1.0879000425338745,1.0879000425338745,0],["2016-02-18",1.079200029373169,1.079200029373169,1.079200029373169,1.079200029373169,0],["2016-02-19",1.0255000591278076,1.0255000591278076,1.0255000591278076,1.0255000591278076,0],["2016-02-22",1.0550999641418457,1.0550999641418457,1.0550999641418457,1.0550999641418457,0],["2016-02-23",1.0220999717712402,1.0220999717712402,1.0220999717712402,1.0220999717712402,0],["2016-02-24",1.059399962425232,1.059399962425232,1.059399962425232,1.059399962425232,0],["2016-02-25",1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,0],["2016-02-26",1.051200032234192,1.051200032234192,1.051200032234192,1.051200032234192,0],["2016-02-29",1.0759999752044678,1.0759999752044678,1.0759999752044678,1.0759999752044678,0],["2016-03-01",1.0994999408721924,1.0994999408721924,1.0994999408721924,1.0994999408721924,0],["2016-03-02",1.1065000295639038,1.1065000295639038,1.1065000295639038,1.1065000295639038,0],["2016-03-03",1.1202000379562378,1.1202000379562378,1.1202000379562378,1.1202000379562378,0],["2016-03-04",1.1612999439239502,1.1612999439239502,1.1612999439239502,1.1612999439239502,0],["2016-03-07",1.222499966621399,1.222499966621399,1.222499966621399,1.222499966621399,0],["2016-03-08",1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0],["2016-03-09",1.232699990272522,1.232699990272522,1.232699990272522,1.232699990272522,0],["2016-03-10",1.2160999774932861,1.2160999774932861,1.2160999774932861,1.2160999774932861,0],["2016-03-11",1.218000054359436,1.218000054359436,1.218000054359436,1.218000054359436,0],["2016-11-07",1.440600037574768,1.440600037574768,1.440600037574768,1.440600037574768,0],["2016-11-08",1.441100001335144,1.441100001335144,1.441100001335144,1.441100001335144,0],["2016-11-09",1.441100001335144,1.441100001335144,1.441100001335144,1.441100001335144,0],["2016-11-10",1.4365999698638916,1.4365999698638916,1.4365999698638916,1.4365999698638916,0],["2016-11-14",1.3854999542236328,1.3854999542236328,1.3854999542236328,1.3854999542236328,0],["2016-11-15",1.4438999891281128,1.4438999891281128,1.4438999891281128,1.4438999891281128,0],["2016-11-16",1.434999942779541,1.434999942779541,1.434999942779541,1.434999942779541,0],["2016-11-17",1.4470000267028809,1.4470000267028809,1.4470000267028809,1.4470000267028809,0],["2016-11-18",1.4577000141143799,1.4577000141143799,1.4577000141143799,1.4577000141143799,0],["2016-11-21",1.5245000123977661,1.5245000123977661,1.5245000123977661,1.5245000123977661,0],["2016-11-22",1.5262999534606934,1.5262999534606934,1.5262999534606934,1.5262999534606934,0],["2016-11-23",1.5168999433517456,1.5168999433517456,1.5168999433517456,1.5168999433517456,0],["2016-11-25",1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0],["2016-11-28",1.5127999782562256,1.5127999782562256,1.5127999782562256,1.5127999782562256,0],["2016-11-29",1.4627000093460083,1.4627000093460083,1.4627000093460083,1.4627000093460083,0],["2016-11-30",1.5708999633789062,1.5708999633789062,1.5708999633789062,1.5708999633789062,0],["2016-12-01",1.6478999853134155,1.6478999853134155,1.6478999853134155,1.6478999853134155,0],["2016-12-02",1.6581000089645386,1.6581000089645386,1.6581000089645386,1.6581000089645386,0],["2016-12-05",1.657099962234497,1.657099962234497,1.657099962234497,1.657099962234497,0],["2016-12-06",1.6378999948501587,1.6378999948501587,1.6378999948501587,1.6378999948501587,0],["2016-12-07",1.618399977684021,1.618399977684021,1.618399977684021,1.618399977684021,0],["2016-12-08",1.6259000301361084,1.6259000301361084,1.6259000301361084,1.6259000301361084,0],["2016-12-09",1.6374000310897827,1.6374000310897827,1.6374000310897827,1.6374000310897827,0],["2016-12-12",1.6717000007629395,1.6717000007629395,1.6717000007629395,1.6717000007629395,0],["2016-12-13",1.6747000217437744,1.6747000217437744,1.6747000217437744,1.6747000217437744,0],["2016-12-14",1.6434999704360962,1.6434999704360962,1.6434999704360962,1.6434999704360962,0],["2016-12-15",1.6419999599456787,1.6419999599456787,1.6419999599456787,1.6419999599456787,0],["2016-12-16",1.6722999811172485,1.6722999811172485,1.6722999811172485,1.6722999811172485,0],["2016-12-19",1.6690000295639038,1.6690000295639038,1.6690000295639038,1.6690000295639038,0],["2016-12-20",1.6687999963760376,1.6687999963760376,1.6687999963760376,1.6687999963760376,0],["2016-12-21",1.6401000022888184,1.6401000022888184,1.6401000022888184,1.6401000022888184,0],["2016-12-22",1.6607999801635742,1.6607999801635742,1.6607999801635742,1.6607999801635742,0],["2016-12-23",1.6627999544143677,1.6627999544143677,1.6627999544143677,1.6627999544143677,0],["2016-12-27",1.6993999481201172,1.6993999481201172,1.6993999481201172,1.6993999481201172,0],["2016-12-28",1.6993000507354736,1.6993000507354736,1.6993000507354736,1.6993000507354736,0],["2016-12-29",1.7036999464035034,1.7036999464035034,1.7036999464035034,1.7036999464035034,0],["2016-12-30",1.704300045967102,1.704300045967102,1.704300045967102,1.704300045967102,0],["2017-01-03",1.6766999959945679,1.6766999959945679,1.6766999959945679,1.6766999959945679,0],["2017-01-04",1.6929999589920044,1.6929999589920044,1.6929999589920044,1.6929999589920044,0],["2017-01-05",1.694200038909912,1.694200038909912,1.694200038909912,1.694200038909912,0],["2017-01-06",1.7031999826431274,1.7031999826431274,1.7031999826431274,1.7031999826431274,0],["2017-01-09",1.6375999450683594,1.6375999450683594,1.6375999450683594,1.6375999450683594,0],["2017-01-10",1.6114000082015991,1.6114000082015991,1.6114000082015991,1.6114000082015991,0],["2017-01-11",1.652400016784668,1.652400016784668,1.652400016784668,1.652400016784668,0],["2017-01-12",1.6756000518798828,1.6756000518798828,1.6756000518798828,1.6756000518798828,0],["2017-01-13",1.6513999700546265,1.6513999700546265,1.6513999700546265,1.6513999700546265,0],["2017-01-17",1.6485999822616577,1.6485999822616577,1.6485999822616577,1.6485999822616577,0],["2017-01-18",1.6092000007629395,1.6092000007629395,1.6092000007629395,1.6092000007629395,0],["2017-01-19",1.618299961090088,1.618299961090088,1.618299961090088,1.618299961090088,0],["2017-01-20",1.645900011062622,1.645900011062622,1.645900011062622,1.645900011062622,0],["2017-01-23",1.6265000104904175,1.6265000104904175,1.6265000104904175,1.6265000104904175,0],["2017-01-24",1.6414999961853027,1.6414999961853027,1.6414999961853027,1.6414999961853027,0],["2017-01-25",1.6114000082015991,1.6114000082015991,1.6114000082015991,1.6114000082015991,0],["2017-01-26",1.6409000158309937,1.6409000158309937,1.6409000158309937,1.6409000158309937,0],["2017-01-27",1.618899941444397,1.618899941444397,1.618899941444397,1.618899941444397,0],["2017-01-30",1.6066999435424805,1.6066999435424805,1.6066999435424805,1.6066999435424805,0],["2017-01-31",1.6117000579833984,1.6117000579833984,1.6117000579833984,1.6117000579833984,0],["2017-02-01",1.6740000247955322,1.6740000247955322,1.6740000247955322,1.6740000247955322,0],["2017-02-02",1.6518000364303589,1.6518000364303589,1.6518000364303589,1.6518000364303589,0],["2017-02-03",1.6650999784469604,1.6650999784469604,1.6650999784469604,1.6650999784469604,0],["2017-02-06",1.635200023651123,1.635200023651123,1.635200023651123,1.635200023651123,0],["2017-02-07",1.6220999956130981,1.6220999956130981,1.6220999956130981,1.6220999956130981,0],["2017-02-08",1.6360000371932983,1.6360000371932983,1.6360000371932983,1.6360000371932983,0],["2017-02-09",1.6414999961853027,1.6414999961853027,1.6414999961853027,1.6414999961853027,0],["2017-02-10",1.6658999919891357,1.6658999919891357,1.6658999919891357,1.6658999919891357,0],["2017-02-13",1.6273000240325928,1.6273000240325928,1.6273000240325928,1.6273000240325928,0],["2017-02-14",1.638200044631958,1.638200044631958,1.638200044631958,1.638200044631958,0],["2017-02-15",1.6304999589920044,1.6304999589920044,1.6304999589920044,1.6304999589920044,0],["2017-02-16",1.62909996509552,1.62909996509552,1.62909996509552,1.62909996509552,0],["2017-02-17",1.6363999843597412,1.6363999843597412,1.6363999843597412,1.6363999843597412,0],["2017-02-21",1.6425000429153442,1.6425000429153442,1.6425000429153442,1.6425000429153442,0],["2017-02-22",1.6296000480651855,1.6296000480651855,1.6296000480651855,1.6296000480651855,0],["2017-02-23",1.6567000150680542,1.6567000150680542,1.6567000150680542,1.6567000150680542,0],["2017-02-24",1.6404000520706177,1.6404000520706177,1.6404000520706177,1.6404000520706177,0],["2017-02-27",1.6398999691009521,1.6398999691009521,1.6398999691009521,1.6398999691009521,0],["2017-02-28",1.6208000183105469,1.6208000183105469,1.6208000183105469,1.6208000183105469,0],["2017-03-01",1.6240999698638916,1.6240999698638916,1.6240999698638916,1.6240999698638916,0],["2017-03-02",1.5791000127792358,1.5791000127792358,1.5791000127792358,1.5791000127792358,0],["2017-03-03",1.5936000347137451,1.5936000347137451,1.5936000347137451,1.5936000347137451,0],["2017-03-06",1.6045000553131104,1.6045000553131104,1.6045000553131104,1.6045000553131104,0],["2017-03-07",1.6138999462127686,1.6138999462127686,1.6138999462127686,1.6138999462127686,0],["2017-03-08",1.5566999912261963,1.5566999912261963,1.5566999912261963,1.5566999912261963,0],["2017-03-09",1.5295000076293945,1.5295000076293945,1.5295000076293945,1.5295000076293945,0],["2017-03-10",1.503600001335144,1.503600001335144,1.503600001335144,1.503600001335144,0],["2017-07-03",1.5127999782562256,1.5127999782562256,1.5127999782562256,1.5127999782562256,0],["2017-11-06",1.942199945449829,1.942199945449829,1.942199945449829,1.942199945449829,0],["2017-11-07",1.9219000339508057,1.9219000339508057,1.9219000339508057,1.9219000339508057,0],["2017-11-08",1.9215999841690063,1.9215999841690063,1.9215999841690063,1.9215999841690063,0],["2017-11-09",1.9469000101089478,1.9469000101089478,1.9469000101089478,1.9469000101089478,0],["2017-11-10",1.9349000453948975,1.9349000453948975,1.9349000453948975,1.9349000453948975,0],["2017-11-13",1.9321000576019287,1.9321000576019287,1.9321000576019287,1.9321000576019287,0],["2017-11-14",1.906999945640564,1.906999945640564,1.906999945640564,1.906999945640564,0],["2017-11-15",1.9086999893188477,1.9086999893188477,1.9086999893188477,1.9086999893188477,0],["2017-11-16",1.9020999670028687,1.9020999670028687,1.9020999670028687,1.9020999670028687,0],["2017-11-17",1.9465999603271484,1.9465999603271484,1.9465999603271484,1.9465999603271484,0],["2017-11-20",1.9321000576019287,1.9321000576019287,1.9321000576019287,1.9321000576019287,0],["2017-11-21",1.9358999729156494,1.9358999729156494,1.9358999729156494,1.9358999729156494,0],["2017-11-22",1.9326000213623047,1.9326000213623047,1.9326000213623047,1.9326000213623047,0],["2017-11-24",1.9529000520706177,1.9529000520706177,1.9529000520706177,1.9529000520706177,0],["2017-11-27",1.9478000402450562,1.9478000402450562,1.9478000402450562,1.9478000402450562,0],["2017-11-28",1.950700044631958,1.950700044631958,1.950700044631958,1.950700044631958,0],["2017-11-29",1.9220999479293823,1.9220999479293823,1.9220999479293823,1.9220999479293823,0],["2017-11-30",1.892699956893921,1.892699956893921,1.892699956893921,1.892699956893921,0],["2017-12-01",1.9413000345230103,1.9413000345230103,1.9413000345230103,1.9413000345230103,0],["2017-12-04",1.8945000171661377,1.8945000171661377,1.8945000171661377,1.8945000171661377,0],["2017-12-05",1.9139000177383423,1.9139000177383423,1.9139000177383423,1.9139000177383423,0],["2017-12-06",1.861299991607666,1.861299991607666,1.861299991607666,1.861299991607666,0],["2017-12-07",1.8969999551773071,1.8969999551773071,1.8969999551773071,1.8969999551773071,0],["2017-12-08",1.9287999868392944,1.9287999868392944,1.9287999868392944,1.9287999868392944,0],["2017-12-11",1.950600028038025,1.950600028038025,1.950600028038025,1.950600028038025,0],["2017-12-12",1.9335999488830566,1.9335999488830566,1.9335999488830566,1.9335999488830566,0],["2017-12-13",1.9043999910354614,1.9043999910354614,1.9043999910354614,1.9043999910354614,0],["2017-12-14",1.9098999500274658,1.9098999500274658,1.9098999500274658,1.9098999500274658,0],["2017-12-15",1.903499960899353,1.903499960899353,1.903499960899353,1.903499960899353,0],["2017-12-18",1.9251999855041504,1.9251999855041504,1.9251999855041504,1.9251999855041504,0],["2017-12-19",1.9399000406265259,1.9399000406265259,1.9399000406265259,1.9399000406265259,0],["2017-12-20",1.944200038909912,1.944200038909912,1.944200038909912,1.944200038909912,0],["2017-12-21",1.9501999616622925,1.9501999616622925,1.9501999616622925,1.9501999616622925,0],["2017-12-22",1.9694000482559204,1.9694000482559204,1.9694000482559204,1.9694000482559204,0],["2017-12-26",2.0385000705718994,2.0385000705718994,2.0385000705718994,2.0385000705718994,0],["2017-12-27",2.0401999950408936,2.0401999950408936,2.0401999950408936,2.0401999950408936,0],["2017-12-28",2.0520999431610107,2.0520999431610107,2.0520999431610107,2.0520999431610107,0],["2017-12-29",2.075500011444092,2.075500011444092,2.075500011444092,2.075500011444092,0],["2018-01-02",2.0583999156951904,2.0583999156951904,2.0583999156951904,2.0583999156951904,0],["2018-01-03",2.0880000591278076,2.0880000591278076,2.0880000591278076,2.0880000591278076,0],["2018-01-04",2.0769999027252197,2.0769999027252197,2.0769999027252197,2.0769999027252197,0],["2018-01-05",2.0587000846862793,2.0587000846862793,2.0587000846862793,2.0587000846862793,0],["2018-01-08",2.0453999042510986,2.0453999042510986,2.0453999042510986,2.0453999042510986,0],["2018-01-09",2.066200017929077,2.066200017929077,2.066200017929077,2.066200017929077,0],["2018-01-10",2.080699920654297,2.080699920654297,2.080699920654297,2.080699920654297,0],["2018-01-11",2.07669997215271,2.07669997215271,2.07669997215271,2.07669997215271,0],["2018-01-12",2.0850000381469727,2.0850000381469727,2.0850000381469727,2.0850000381469727,0],["2018-01-16",2.0634000301361084,2.0634000301361084,2.0634000301361084,2.0634000301361084,0],["2018-01-17",2.0690999031066895,2.0690999031066895,2.0690999031066895,2.0690999031066895,0],["2018-01-18",2.0617001056671143,2.0617001056671143,2.0617001056671143,2.0617001056671143,0],["2018-01-19",2.0583999156951904,2.0583999156951904,2.0583999156951904,2.0583999156951904,0],["2018-01-22",2.0569000244140625,2.0569000244140625,2.0569000244140625,2.0569000244140625,0],["2018-01-23",2.0861001014709473,2.0861001014709473,2.0861001014709473,2.0861001014709473,0],["2018-01-24",2.106100082397461,2.106100082397461,2.106100082397461,2.106100082397461,0],["2018-01-25",2.1154000759124756,2.1154000759124756,2.1154000759124756,2.1154000759124756,0],["2018-01-26",2.135999917984009,2.135999917984009,2.135999917984009,2.135999917984009,0],["2018-01-29",2.10479998588562,2.10479998588562,2.10479998588562,2.10479998588562,0],["2018-01-30",2.071700096130371,2.071700096130371,2.071700096130371,2.071700096130371,0],["2018-01-31",2.069200038909912,2.069200038909912,2.069200038909912,2.069200038909912,0],["2018-02-01",2.090399980545044,2.090399980545044,2.090399980545044,2.090399980545044,0],["2018-02-02",2.053499937057495,2.053499937057495,2.053499937057495,2.053499937057495,0],["2018-02-05",2.0195999145507812,2.0195999145507812,2.0195999145507812,2.0195999145507812,0],["2018-02-06",1.9851000308990479,1.9851000308990479,1.9851000308990479,1.9851000308990479,0],["2018-02-07",1.9313000440597534,1.9313000440597534,1.9313000440597534,1.9313000440597534,0],["2018-02-08",1.9213000535964966,1.9213000535964966,1.9213000535964966,1.9213000535964966,0],["2018-02-09",1.8551000356674194,1.8551000356674194,1.8551000356674194,1.8551000356674194,0],["2018-02-12",1.8388999700546265,1.8388999700546265,1.8388999700546265,1.8388999700546265,0],["2018-02-13",1.836899995803833,1.836899995803833,1.836899995803833,1.836899995803833,0],["2018-02-14",1.8844000101089478,1.8844000101089478,1.8844000101089478,1.8844000101089478,0],["2018-02-15",1.8916000127792358,1.8916000127792358,1.8916000127792358,1.8916000127792358,0],["2018-02-16",1.9104000329971313,1.9104000329971313,1.9104000329971313,1.9104000329971313,0],["2018-02-20",1.9277000427246094,1.9277000427246094,1.9277000427246094,1.9277000427246094,0],["2018-02-21",1.9322999715805054,1.9322999715805054,1.9322999715805054,1.9322999715805054,0],["2018-02-22",1.9527000188827515,1.9527000188827515,1.9527000188827515,1.9527000188827515,0],["2018-02-23",1.9694000482559204,1.9694000482559204,1.9694000482559204,1.9694000482559204,0],["2018-02-26",1.9859000444412231,1.9859000444412231,1.9859000444412231,1.9859000444412231,0],["2018-02-27",1.9630000591278076,1.9630000591278076,1.9630000591278076,1.9630000591278076,0],["2018-02-28",1.913599967956543,1.913599967956543,1.913599967956543,1.913599967956543,0],["2018-03-01",1.8854999542236328,1.8854999542236328,1.8854999542236328,1.8854999542236328,0],["2018-03-02",1.8796000480651855,1.8796000480651855,1.8796000480651855,1.8796000480651855,0],["2018-03-05",1.8967000246047974,1.8967000246047974,1.8967000246047974,1.8967000246047974,0],["2018-03-06",1.9033000469207764,1.9033000469207764,1.9033000469207764,1.9033000469207764,0],["2018-03-07",1.8746000528335571,1.8746000528335571,1.8746000528335571,1.8746000528335571,0],["2018-03-08",1.8590999841690063,1.8590999841690063,1.8590999841690063,1.8590999841690063,0],["2018-03-09",1.8866000175476074,1.8866000175476074,1.8866000175476074,1.8866000175476074,0],["2018-07-03",2.1642000675201416,2.1642000675201416,2.1642000675201416,2.1642000675201416,0],["2018-11-05",2.1963000297546387,2.1963000297546387,2.1963000297546387,2.1963000297546387,0],["2018-11-06",2.1882998943328857,2.1882998943328857,2.1882998943328857,2.1882998943328857,0],["2018-11-07",2.2370998859405518,2.2370998859405518,2.2370998859405518,2.2370998859405518,0],["2018-11-08",2.168299913406372,2.168299913406372,2.168299913406372,2.168299913406372,0],["2018-11-09",2.172800064086914,2.172800064086914,2.172800064086914,2.172800064086914,0],["2018-11-12",2.155600070953369,2.155600070953369,2.155600070953369,2.155600070953369,0],["2018-11-13",2.0625,2.0625,2.0625,2.0625,0],["2018-11-14",2.095900058746338,2.095900058746338,2.095900058746338,2.095900058746338,0],["2018-11-15",2.0741000175476074,2.0741000175476074,2.0741000175476074,2.0741000175476074,0],["2018-11-16",2.073699951171875,2.073699951171875,2.073699951171875,2.073699951171875,0],["2018-11-19",2.086400032043457,2.086400032043457,2.086400032043457,2.086400032043457,0],["2018-11-20",1.9902000427246094,1.9902000427246094,1.9902000427246094,1.9902000427246094,0],["2018-11-21",1.9701999425888062,1.9701999425888062,1.9701999425888062,1.9701999425888062,0],["2018-11-23",1.8761999607086182,1.8761999607086182,1.8761999607086182,1.8761999607086182,0],["2018-11-26",1.8930000066757202,1.8930000066757202,1.8930000066757202,1.8930000066757202,0],["2018-11-27",1.8860000371932983,1.8860000371932983,1.8860000371932983,1.8860000371932983,0],["2018-11-28",1.8384000062942505,1.8384000062942505,1.8384000062942505,1.8384000062942505,0],["2018-11-29",1.8436000347137451,1.8436000347137451,1.8436000347137451,1.8436000347137451,0],["2018-11-30",1.8454999923706055,1.8454999923706055,1.8454999923706055,1.8454999923706055,0],["2018-12-03",1.8875000476837158,1.8875000476837158,1.8875000476837158,1.8875000476837158,0],["2018-12-04",1.9009000062942505,1.9009000062942505,1.9009000062942505,1.9009000062942505,0],["2018-12-06",1.858199954032898,1.858199954032898,1.858199954032898,1.858199954032898,0],["2018-12-07",1.886199951171875,1.886199951171875,1.886199951171875,1.886199951171875,0],["2018-12-10",1.844099998474121,1.844099998474121,1.844099998474121,1.844099998474121,0],["2018-12-11",1.847100019454956,1.847100019454956,1.847100019454956,1.847100019454956,0],["2018-12-12",1.8509000539779663,1.8509000539779663,1.8509000539779663,1.8509000539779663,0],["2018-12-13",1.8765000104904175,1.8765000104904175,1.8765000104904175,1.8765000104904175,0],["2018-12-14",1.8452999591827393,1.8452999591827393,1.8452999591827393,1.8452999591827393,0],["2018-12-17",1.82669997215271,1.82669997215271,1.82669997215271,1.82669997215271,0],["2018-12-18",1.7539000511169434,1.7539000511169434,1.7539000511169434,1.7539000511169434,0],["2018-12-19",1.805400013923645,1.805400013923645,1.805400013923645,1.805400013923645,0],["2018-12-20",1.7496999502182007,1.7496999502182007,1.7496999502182007,1.7496999502182007,0],["2018-12-21",1.732699990272522,1.732699990272522,1.732699990272522,1.732699990272522,0],["2018-12-24",1.6621999740600586,1.6621999740600586,1.6621999740600586,1.6621999740600586,0],["2018-12-26",1.7336000204086304,1.7336000204086304,1.7336000204086304,1.7336000204086304,0],["2018-12-27",1.6783000230789185,1.6783000230789185,1.6783000230789185,1.6783000230789185,0],["2018-12-28",1.6647000312805176,1.6647000312805176,1.6647000312805176,1.6647000312805176,0],["2018-12-31",1.680799961090088,1.680799961090088,1.680799961090088,1.680799961090088,0],["2019-01-02",1.700600028038025,1.700600028038025,1.700600028038025,1.700600028038025,0],["2019-01-03",1.7419999837875366,1.7419999837875366,1.7419999837875366,1.7419999837875366,0],["2019-01-04",1.7691999673843384,1.7691999673843384,1.7691999673843384,1.7691999673843384,0],["2019-01-07",1.77839994430542,1.77839994430542,1.77839994430542,1.77839994430542,0],["2019-01-08",1.8270000219345093,1.8270000219345093,1.8270000219345093,1.8270000219345093,0],["2019-01-09",1.8808000087738037,1.8808000087738037,1.8808000087738037,1.8808000087738037,0],["2019-01-10",1.9061000347137451,1.9061000347137451,1.9061000347137451,1.9061000347137451,0],["2019-01-11",1.879699945449829,1.879699945449829,1.879699945449829,1.879699945449829,0],["2019-01-14",1.8524999618530273,1.8524999618530273,1.8524999618530273,1.8524999618530273,0],["2019-01-15",1.8722000122070312,1.8722000122070312,1.8722000122070312,1.8722000122070312,0],["2019-01-16",1.8946000337600708,1.8946000337600708,1.8946000337600708,1.8946000337600708,0],["2019-01-17",1.8842999935150146,1.8842999935150146,1.8842999935150146,1.8842999935150146,0],["2019-01-18",1.9160000085830688,1.9160000085830688,1.9160000085830688,1.9160000085830688,0],["2019-01-22",1.9011000394821167,1.9011000394821167,1.9011000394821167,1.9011000394821167,0],["2019-01-23",1.8885999917984009,1.8885999917984009,1.8885999917984009,1.8885999917984009,0],["2019-01-24",1.885599970817566,1.885599970817566,1.885599970817566,1.885599970817566,0],["2019-01-25",1.8918999433517456,1.8918999433517456,1.8918999433517456,1.8918999433517456,0],["2019-01-28",1.8377000093460083,1.8377000093460083,1.8377000093460083,1.8377000093460083,0],["2019-01-29",1.8975000381469727,1.8975000381469727,1.8975000381469727,1.8975000381469727,0],["2019-01-30",1.8983999490737915,1.8983999490737915,1.8983999490737915,1.8983999490737915,0],["2019-01-31",1.8788000345230103,1.8788000345230103,1.8788000345230103,1.8788000345230103,0],["2019-02-01",1.9127000570297241,1.9127000570297241,1.9127000570297241,1.9127000570297241,0],["2019-02-04",1.9074000120162964,1.9074000120162964,1.9074000120162964,1.9074000120162964,0],["2019-02-05",1.8975000381469727,1.8975000381469727,1.8975000381469727,1.8975000381469727,0],["2019-02-06",1.9121999740600586,1.9121999740600586,1.9121999740600586,1.9121999740600586,0],["2019-02-07",1.9005000591278076,1.9005000591278076,1.9005000591278076,1.9005000591278076,0],["2019-02-08",1.9084999561309814,1.9084999561309814,1.9084999561309814,1.9084999561309814,0],["2019-02-11",1.892199993133545,1.892199993133545,1.892199993133545,1.892199993133545,0],["2019-02-12",1.9071999788284302,1.9071999788284302,1.9071999788284302,1.9071999788284302,0],["2019-02-13",1.9387999773025513,1.9387999773025513,1.9387999773025513,1.9387999773025513,0],["2019-02-14",1.97160005569458,1.97160005569458,1.97160005569458,1.97160005569458,0],["2019-02-15",2.0202999114990234,2.0202999114990234,2.0202999114990234,2.0202999114990234,0],["2019-02-19",1.9946000576019287,1.9946000576019287,1.9946000576019287,1.9946000576019287,0],["2019-02-20",2.0183000564575195,2.0183000564575195,2.0183000564575195,2.0183000564575195,0],["2019-02-21",2.03629994392395,2.03629994392395,2.03629994392395,2.03629994392395,0],["2019-02-22",2.031100034713745,2.031100034713745,2.031100034713745,2.031100034713745,0],["2019-02-25",1.9745999574661255,1.9745999574661255,1.9745999574661255,1.9745999574661255,0],["2019-02-26",1.9984999895095825,1.9984999895095825,1.9984999895095825,1.9984999895095825,0],["2019-02-27",2.0216000080108643,2.0216000080108643,2.0216000080108643,2.0216000080108643,0],["2019-02-28",2.0234999656677246,2.0234999656677246,2.0234999656677246,2.0234999656677246,0],["2019-03-01",2.000999927520752,2.000999927520752,2.000999927520752,2.000999927520752,0],["2019-03-04",2.0143001079559326,2.0143001079559326,2.0143001079559326,2.0143001079559326,0],["2019-03-05",2.016400098800659,2.016400098800659,2.016400098800659,2.016400098800659,0],["2019-03-06",2.016200065612793,2.016200065612793,2.016200065612793,2.016200065612793,0],["2019-03-07",2.012700080871582,2.012700080871582,2.012700080871582,2.012700080871582,0],["2019-03-08",1.9997999668121338,1.9997999668121338,1.9997999668121338,1.9997999668121338,0],["2019-07-03",1.8986999988555908,1.8986999988555908,1.8986999988555908,1.8986999988555908,0],["2019-11-04",1.940500020980835,1.940500020980835,1.940500020980835,1.940500020980835,0],["2019-11-05",1.9565999507904053,1.9565999507904053,1.9565999507904053,1.9565999507904053,0],["2019-11-06",1.9278000593185425,1.9278000593185425,1.9278000593185425,1.9278000593185425,0],["2019-11-07",1.920300006866455,1.920300006866455,1.920300006866455,1.920300006866455,0],["2019-11-08",1.9180999994277954,1.9180999994277954,1.9180999994277954,1.9180999994277954,0],["2019-11-11",1.914199948310852,1.914199948310852,1.914199948310852,1.914199948310852,0],["2019-11-12",1.8976000547409058,1.8976000547409058,1.8976000547409058,1.8976000547409058,0],["2019-11-13",1.912500023841858,1.912500023841858,1.912500023841858,1.912500023841858,0],["2019-11-14",1.9178999662399292,1.9178999662399292,1.9178999662399292,1.9178999662399292,0],["2019-11-15",1.9479999542236328,1.9479999542236328,1.9479999542236328,1.9479999542236328,0],["2019-11-18",1.9047000408172607,1.9047000408172607,1.9047000408172607,1.9047000408172607,0],["2019-11-19",1.8573999404907227,1.8573999404907227,1.8573999404907227,1.8573999404907227,0],["2019-11-20",1.8920999765396118,1.8920999765396118,1.8920999765396118,1.8920999765396118,0],["2019-11-21",1.944700002670288,1.944700002670288,1.944700002670288,1.944700002670288,0],["2019-11-22",1.9293999671936035,1.9293999671936035,1.9293999671936035,1.9293999671936035,0],["2019-11-25",1.9443000555038452,1.9443000555038452,1.9443000555038452,1.9443000555038452,0],["2019-11-26",1.9606000185012817,1.9606000185012817,1.9606000185012817,1.9606000185012817,0],["2019-11-27",1.9464999437332153,1.9464999437332153,1.9464999437332153,1.9464999437332153,0],["2019-11-29",1.8789000511169434,1.8789000511169434,1.8789000511169434,1.8789000511169434,0],["2019-12-02",1.8860000371932983,1.8860000371932983,1.8860000371932983,1.8860000371932983,0],["2019-12-03",1.8798999786376953,1.8798999786376953,1.8798999786376953,1.8798999786376953,0],["2019-12-04",1.9228999614715576,1.9228999614715576,1.9228999614715576,1.9228999614715576,0],["2019-12-05",1.9329999685287476,1.9329999685287476,1.9329999685287476,1.9329999685287476,0],["2019-12-06",1.9521000385284424,1.9521000385284424,1.9521000385284424,1.9521000385284424,0],["2019-12-09",1.944200038909912,1.944200038909912,1.944200038909912,1.944200038909912,0],["2019-12-10",1.965499997138977,1.965499997138977,1.965499997138977,1.965499997138977,0],["2019-12-11",1.9287999868392944,1.9287999868392944,1.9287999868392944,1.9287999868392944,0],["2019-12-12",1.9507999420166016,1.9507999420166016,1.9507999420166016,1.9507999420166016,0],["2019-12-13",1.9864000082015991,1.9864000082015991,1.9864000082015991,1.9864000082015991,0],["2019-12-16",2.004499912261963,2.004499912261963,2.004499912261963,2.004499912261963,0],["2019-12-17",2.033400058746338,2.033400058746338,2.033400058746338,2.033400058746338,0],["2019-12-18",2.0202999114990234,2.0202999114990234,2.0202999114990234,2.0202999114990234,0],["2019-12-19",2.0295000076293945,2.0295000076293945,2.0295000076293945,2.0295000076293945,0],["2019-12-20",2.0218000411987305,2.0218000411987305,2.0218000411987305,2.0218000411987305,0],["2019-12-23",2.022200107574463,2.022200107574463,2.022200107574463,2.022200107574463,0],["2019-12-24",2.03629994392395,2.03629994392395,2.03629994392395,2.03629994392395,0],["2019-12-26",2.0520999431610107,2.0520999431610107,2.0520999431610107,2.0520999431610107,0],["2019-12-27",2.0495998859405518,2.0495998859405518,2.0495998859405518,2.0495998859405518,0],["2019-12-30",2.040600061416626,2.040600061416626,2.040600061416626,2.040600061416626,0],["2019-12-31",2.0283000469207764,2.0283000469207764,2.0283000469207764,2.0283000469207764,0],["2020-01-02",2.0241000652313232,2.0241000652313232,2.0241000652313232,2.0241000652313232,0],["2020-01-03",2.0613999366760254,2.0613999366760254,2.0613999366760254,2.0613999366760254,0],["2020-01-06",2.033900022506714,2.033900022506714,2.033900022506714,2.033900022506714,0],["2020-01-07",2.032399892807007,2.032399892807007,2.032399892807007,2.032399892807007,0],["2020-01-08",1.9581999778747559,1.9581999778747559,1.9581999778747559,1.9581999778747559,0],["2020-01-09",1.9500999450683594,1.9500999450683594,1.9500999450683594,1.9500999450683594,0],["2020-01-10",1.9284000396728516,1.9284000396728516,1.9284000396728516,1.9284000396728516,0],["2020-01-13",1.8980000019073486,1.8980000019073486,1.8980000019073486,1.8980000019073486,0],["2020-01-14",1.9103000164031982,1.9103000164031982,1.9103000164031982,1.9103000164031982,0],["2020-01-15",1.8779000043869019,1.8779000043869019,1.8779000043869019,1.8779000043869019,0],["2020-01-16",1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0],["2020-01-17",1.8592000007629395,1.8592000007629395,1.8592000007629395,1.8592000007629395,0],["2020-01-21",1.829200029373169,1.829200029373169,1.829200029373169,1.829200029373169,0],["2020-01-22",1.8001999855041504,1.8001999855041504,1.8001999855041504,1.8001999855041504,0],["2020-01-23",1.791599988937378,1.791599988937378,1.791599988937378,1.791599988937378,0],["2020-01-24",1.7339999675750732,1.7339999675750732,1.7339999675750732,1.7339999675750732,0],["2020-01-27",1.6794999837875366,1.6794999837875366,1.6794999837875366,1.6794999837875366,0],["2020-01-28",1.71589994430542,1.71589994430542,1.71589994430542,1.71589994430542,0],["2020-01-29",1.7035000324249268,1.7035000324249268,1.7035000324249268,1.7035000324249268,0],["2020-01-30",1.6396000385284424,1.6396000385284424,1.6396000385284424,1.6396000385284424,0],["2020-01-31",1.624500036239624,1.624500036239624,1.624500036239624,1.624500036239624,0],["2020-02-03",1.5779000520706177,1.5779000520706177,1.5779000520706177,1.5779000520706177,0],["2020-02-04",1.583899974822998,1.583899974822998,1.583899974822998,1.583899974822998,0],["2020-02-05",1.645400047302246,1.645400047302246,1.645400047302246,1.645400047302246,0],["2020-02-06",1.6654000282287598,1.6654000282287598,1.6654000282287598,1.6654000282287598,0],["2020-02-07",1.6433000564575195,1.6433000564575195,1.6433000564575195,1.6433000564575195,0],["2020-02-10",1.6124999523162842,1.6124999523162842,1.6124999523162842,1.6124999523162842,0],["2020-02-11",1.6267000436782837,1.6267000436782837,1.6267000436782837,1.6267000436782837,0],["2020-02-12",1.6756999492645264,1.6756999492645264,1.6756999492645264,1.6756999492645264,0],["2020-02-13",1.6805000305175781,1.6805000305175781,1.6805000305175781,1.6805000305175781,0],["2020-02-14",1.698199987411499,1.698199987411499,1.698199987411499,1.698199987411499,0],["2020-02-18",1.6723999977111816,1.6723999977111816,1.6723999977111816,1.6723999977111816,0],["2020-02-19",1.7067999839782715,1.7067999839782715,1.7067999839782715,1.7067999839782715,0],["2020-02-20",1.69760000705719,1.69760000705719,1.69760000705719,1.69760000705719,0],["2020-02-21",1.6865999698638916,1.6865999698638916,1.6865999698638916,1.6865999698638916,0],["2020-02-24",1.6131999492645264,1.6131999492645264,1.6131999492645264,1.6131999492645264,0],["2020-02-25",1.56850004196167,1.56850004196167,1.56850004196167,1.56850004196167,0],["2020-02-26",1.499400019645691,1.499400019645691,1.499400019645691,1.499400019645691,0],["2020-02-27",1.4891999959945679,1.4891999959945679,1.4891999959945679,1.4891999959945679,0],["2020-02-28",1.4905999898910522,1.4905999898910522,1.4905999898910522,1.4905999898910522,0],["2020-03-02",1.5286999940872192,1.5286999940872192,1.5286999940872192,1.5286999940872192,0],["2020-03-03",1.5329999923706055,1.5329999923706055,1.5329999923706055,1.5329999923706055,0],["2020-03-04",1.5332000255584717,1.5332000255584717,1.5332000255584717,1.5332000255584717,0],["2020-03-05",1.4884999990463257,1.4884999990463257,1.4884999990463257,1.4884999990463257,0],["2020-03-06",1.385200023651123,1.385200023651123,1.385200023651123,1.385200023651123,0],["2020-11-02",1.1123000383377075,1.1123000383377075,1.1123000383377075,1.1123000383377075,0],["2020-11-03",1.1270999908447266,1.1270999908447266,1.1270999908447266,1.1270999908447266,0],["2020-11-04",1.1734999418258667,1.1734999418258667,1.1734999418258667,1.1734999418258667,0],["2020-11-05",1.169600009918213,1.169600009918213,1.169600009918213,1.169600009918213,0],["2020-11-06",1.1426000595092773,1.1426000595092773,1.1426000595092773,1.1426000595092773,0],["2020-11-09",1.2166999578475952,1.2166999578475952,1.2166999578475952,1.2166999578475952,0],["2020-11-10",1.252500057220459,1.252500057220459,1.252500057220459,1.252500057220459,0],["2020-11-11",1.2458000183105469,1.2458000183105469,1.2458000183105469,1.2458000183105469,0],["2020-11-12",1.233299970626831,1.233299970626831,1.233299970626831,1.233299970626831,0],["2020-11-13",1.204200029373169,1.204200029373169,1.204200029373169,1.204200029373169,0],["2020-11-16",1.2288999557495117,1.2288999557495117,1.2288999557495117,1.2288999557495117,0],["2020-11-17",1.2390999794006348,1.2390999794006348,1.2390999794006348,1.2390999794006348,0],["2020-11-18",1.2640000581741333,1.2640000581741333,1.2640000581741333,1.2640000581741333,0],["2020-11-19",1.2706999778747559,1.2706999778747559,1.2706999778747559,1.2706999778747559,0],["2020-11-20",1.2862999439239502,1.2862999439239502,1.2862999439239502,1.2862999439239502,0],["2020-11-23",1.3105000257492065,1.3105000257492065,1.3105000257492065,1.3105000257492065,0],["2020-11-24",1.3595000505447388,1.3595000505447388,1.3595000505447388,1.3595000505447388,0],["2020-11-25",1.3866000175476074,1.3866000175476074,1.3866000175476074,1.3866000175476074,0],["2020-11-27",1.3804999589920044,1.3804999589920044,1.3804999589920044,1.3804999589920044,0],["2020-11-30",1.3559000492095947,1.3559000492095947,1.3559000492095947,1.3559000492095947,0],["2020-12-01",1.3473000526428223,1.3473000526428223,1.3473000526428223,1.3473000526428223,0],["2020-12-02",1.3661999702453613,1.3661999702453613,1.3661999702453613,1.3661999702453613,0],["2020-12-03",1.3933000564575195,1.3933000564575195,1.3933000564575195,1.3933000564575195,0],["2020-12-04",1.402999997138977,1.402999997138977,1.402999997138977,1.402999997138977,0],["2020-12-07",1.3991999626159668,1.3991999626159668,1.3991999626159668,1.3991999626159668,0],["2020-12-08",1.4067000150680542,1.4067000150680542,1.4067000150680542,1.4067000150680542,0],["2020-12-09",1.398900032043457,1.398900032043457,1.398900032043457,1.398900032043457,0],["2020-12-10",1.4357000589370728,1.4357000589370728,1.4357000589370728,1.4357000589370728,0],["2020-12-11",1.436900019645691,1.436900019645691,1.436900019645691,1.436900019645691,0],["2020-12-14",1.4543999433517456,1.4543999433517456,1.4543999433517456,1.4543999433517456,0],["2020-12-15",1.464400053024292,1.464400053024292,1.464400053024292,1.464400053024292,0],["2020-12-16",1.4779000282287598,1.4779000282287598,1.4779000282287598,1.4779000282287598,0],["2020-12-17",1.4952000379562378,1.4952000379562378,1.4952000379562378,1.4952000379562378,0],["2020-12-18",1.5130000114440918,1.5130000114440918,1.5130000114440918,1.5130000114440918,0],["2020-12-21",1.4773999452590942,1.4773999452590942,1.4773999452590942,1.4773999452590942,0],["2020-12-22",1.4615999460220337,1.4615999460220337,1.4615999460220337,1.4615999460220337,0],["2020-12-23",1.497499942779541,1.497499942779541,1.497499942779541,1.497499942779541,0],["2020-12-24",1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0],["2020-12-28",1.4789999723434448,1.4789999723434448,1.4789999723434448,1.4789999723434448,0],["2020-12-29",1.486799955368042,1.486799955368042,1.486799955368042,1.486799955368042,0],["2020-12-30",1.489799976348877,1.489799976348877,1.489799976348877,1.489799976348877,0],["2020-12-31",1.4763000011444092,1.4763000011444092,1.4763000011444092,1.4763000011444092,0],["2021-01-04",1.4620000123977661,1.4620000123977661,1.4620000123977661,1.4620000123977661,0],["2021-01-05",1.5189000368118286,1.5189000368118286,1.5189000368118286,1.5189000368118286,0],["2021-01-06",1.5286999940872192,1.5286999940872192,1.5286999940872192,1.5286999940872192,0],["2021-01-07",1.538100004196167,1.538100004196167,1.538100004196167,1.538100004196167,0],["2021-01-08",1.5794999599456787,1.5794999599456787,1.5794999599456787,1.5794999599456787,0],["2021-01-11",1.5735000371932983,1.5735000371932983,1.5735000371932983,1.5735000371932983,0],["2021-01-12",1.5966999530792236,1.5966999530792236,1.5966999530792236,1.5966999530792236,0],["2021-01-13",1.5988999605178833,1.5988999605178833,1.5988999605178833,1.5988999605178833,0],["2021-01-14",1.6194000244140625,1.6194000244140625,1.6194000244140625,1.6194000244140625,0],["2021-01-15",1.592900037765503,1.592900037765503,1.592900037765503,1.592900037765503,0],["2021-01-19",1.5987000465393066,1.5987000465393066,1.5987000465393066,1.5987000465393066,0],["2021-01-20",1.6003999710083008,1.6003999710083008,1.6003999710083008,1.6003999710083008,0],["2021-01-21",1.600600004196167,1.600600004196167,1.600600004196167,1.600600004196167,0],["2021-01-22",1.5759999752044678,1.5759999752044678,1.5759999752044678,1.5759999752044678,0],["2021-01-25",1.5938999652862549,1.5938999652862549,1.5938999652862549,1.5938999652862549,0],["2021-01-26",1.5983999967575073,1.5983999967575073,1.5983999967575073,1.5983999967575073,0],["2021-01-27",1.6088999509811401,1.6088999509811401,1.6088999509811401,1.6088999509811401,0],["2021-01-28",1.601699948310852,1.601699948310852,1.601699948310852,1.601699948310852,0],["2021-01-29",1.6003999710083008,1.6003999710083008,1.6003999710083008,1.6003999710083008,0],["2021-02-01",1.6469000577926636,1.6469000577926636,1.6469000577926636,1.6469000577926636,0],["2021-02-02",1.6746000051498413,1.6746000051498413,1.6746000051498413,1.6746000051498413,0],["2021-02-03",1.690500020980835,1.690500020980835,1.690500020980835,1.690500020980835,0],["2021-02-04",1.7005000114440918,1.7005000114440918,1.7005000114440918,1.7005000114440918,0],["2021-02-05",1.7137000560760498,1.7137000560760498,1.7137000560760498,1.7137000560760498,0],["2021-02-08",1.7477999925613403,1.7477999925613403,1.7477999925613403,1.7477999925613403,0],["2021-02-09",1.756700038909912,1.756700038909912,1.756700038909912,1.756700038909912,0],["2021-02-10",1.7610000371932983,1.7610000371932983,1.7610000371932983,1.7610000371932983,0],["2021-02-11",1.7446000576019287,1.7446000576019287,1.7446000576019287,1.7446000576019287,0],["2021-02-12",1.771399974822998,1.771399974822998,1.771399974822998,1.771399974822998,0],["2021-02-16",1.8143999576568604,1.8143999576568604,1.8143999576568604,1.8143999576568604,0],["2021-02-17",1.8377000093460083,1.8377000093460083,1.8377000093460083,1.8377000093460083,0],["2021-02-18",1.836400032043457,1.836400032043457,1.836400032043457,1.836400032043457,0],["2021-02-19",1.8229000568389893,1.8229000568389893,1.8229000568389893,1.8229000568389893,0],["2021-02-22",1.8586000204086304,1.8586000204086304,1.8586000204086304,1.8586000204086304,0],["2021-02-23",1.8680000305175781,1.8680000305175781,1.8680000305175781,1.8680000305175781,0],["2021-02-24",1.9083000421524048,1.9083000421524048,1.9083000421524048,1.9083000421524048,0],["2021-02-25",1.906599998474121,1.906599998474121,1.906599998474121,1.906599998474121,0],["2021-02-26",1.8565000295639038,1.8565000295639038,1.8565000295639038,1.8565000295639038,0],["2021-03-01",1.819200038909912,1.819200038909912,1.819200038909912,1.819200038909912,0],["2021-03-02",1.8080999851226807,1.8080999851226807,1.8080999851226807,1.8080999851226807,0],["2021-03-03",1.8357000350952148,1.8357000350952148,1.8357000350952148,1.8357000350952148,0],["2021-03-04",1.8960000276565552,1.8960000276565552,1.8960000276565552,1.8960000276565552,0],["2021-03-05",1.944000005722046,1.944000005722046,1.944000005722046,1.944000005722046,0],["2021-03-08",1.9084999561309814,1.9084999561309814,1.9084999561309814,1.9084999561309814,0],["2021-03-09",1.9072999954223633,1.9072999954223633,1.9072999954223633,1.9072999954223633,0],["2021-03-10",1.9172999858856201,1.9172999858856201,1.9172999858856201,1.9172999858856201,0],["2021-03-11",1.9594000577926636,1.9594000577926636,1.9594000577926636,1.9594000577926636,0],["2021-03-12",1.9674999713897705,1.9674999713897705,1.9674999713897705,1.9674999713897705,0],["2021-11-08",2.467099905014038,2.467099905014038,2.467099905014038,2.467099905014038,0],["2021-11-09",2.5081000328063965,2.5081000328063965,2.5081000328063965,2.5081000328063965,0],["2021-11-10",2.4521000385284424,2.4521000385284424,2.4521000385284424,2.4521000385284424,0],["2021-11-11",2.4470999240875244,2.4470999240875244,2.4470999240875244,2.4470999240875244,0],["2021-11-12",2.403700113296509,2.403700113296509,2.403700113296509,2.403700113296509,0],["2021-11-15",2.398099899291992,2.398099899291992,2.398099899291992,2.398099899291992,0],["2021-11-16",2.4309000968933105,2.4309000968933105,2.4309000968933105,2.4309000968933105,0],["2021-11-17",2.3643999099731445,2.3643999099731445,2.3643999099731445,2.3643999099731445,0],["2021-11-18",2.384000062942505,2.384000062942505,2.384000062942505,2.384000062942505,0],["2021-11-19",2.2934000492095947,2.2934000492095947,2.2934000492095947,2.2934000492095947,0],["2021-11-22",2.3254001140594482,2.3254001140594482,2.3254001140594482,2.3254001140594482,0],["2021-11-23",2.3842999935150146,2.3842999935150146,2.3842999935150146,2.3842999935150146,0],["2021-11-24",2.382999897003174,2.382999897003174,2.382999897003174,2.382999897003174,0],["2021-11-26",2.0945000648498535,2.0945000648498535,2.0945000648498535,2.0945000648498535,0],["2021-11-29",2.152100086212158,2.152100086212158,2.152100086212158,2.152100086212158,0],["2021-11-30",2.063800096511841,2.063800096511841,2.063800096511841,2.063800096511841,0],["2021-12-01",2.0771000385284424,2.0771000385284424,2.0771000385284424,2.0771000385284424,0],["2021-12-02",2.1033999919891357,2.1033999919891357,2.1033999919891357,2.1033999919891357,0],["2021-12-03",2.098400115966797,2.098400115966797,2.098400115966797,2.098400115966797,0],["2021-12-06",2.1712000370025635,2.1712000370025635,2.1712000370025635,2.1712000370025635,0],["2021-12-07",2.224600076675415,2.224600076675415,2.224600076675415,2.224600076675415,0],["2021-12-08",2.2613000869750977,2.2613000869750977,2.2613000869750977,2.2613000869750977,0],["2021-12-09",2.2502999305725098,2.2502999305725098,2.2502999305725098,2.2502999305725098,0],["2021-12-10",2.2516000270843506,2.2516000270843506,2.2516000270843506,2.2516000270843506,0],["2021-12-13",2.232800006866455,2.232800006866455,2.232800006866455,2.232800006866455,0],["2021-12-14",2.218400001525879,2.218400001525879,2.218400001525879,2.218400001525879,0],["2021-12-15",2.220400094985962,2.220400094985962,2.220400094985962,2.220400094985962,0],["2021-12-16",2.2662999629974365,2.2662999629974365,2.2662999629974365,2.2662999629974365,0],["2021-12-17",2.219899892807007,2.219899892807007,2.219899892807007,2.219899892807007,0],["2021-12-20",2.1730000972747803,2.1730000972747803,2.1730000972747803,2.1730000972747803,0],["2021-12-21",2.2578001022338867,2.2578001022338867,2.2578001022338867,2.2578001022338867,0],["2021-12-22",2.307800054550171,2.307800054550171,2.307800054550171,2.307800054550171,0],["2021-12-23",2.331399917602539,2.331399917602539,2.331399917602539,2.331399917602539,0],["2021-12-27",2.3534998893737793,2.3534998893737793,2.3534998893737793,2.3534998893737793,0],["2021-12-28",2.3714001178741455,2.3714001178741455,2.3714001178741455,2.3714001178741455,0],["2021-12-29",2.3777999877929688,2.3777999877929688,2.3777999877929688,2.3777999877929688,0],["2021-12-30",2.395900011062622,2.395900011062622,2.395900011062622,2.395900011062622,0],["2021-12-31",2.3301000595092773,2.3301000595092773,2.3301000595092773,2.3301000595092773,0],["2022-01-03",2.3573999404907227,2.3573999404907227,2.3573999404907227,2.3573999404907227,0],["2022-01-04",2.4094998836517334,2.4094998836517334,2.4094998836517334,2.4094998836517334,0],["2022-01-05",2.4460999965667725,2.4460999965667725,2.4460999965667725,2.4460999965667725,0],["2022-01-06",2.4776999950408936,2.4776999950408936,2.4776999950408936,2.4776999950408936,0],["2022-01-07",2.481800079345703,2.481800079345703,2.481800079345703,2.481800079345703,0],["2022-01-10",2.487600088119507,2.487600088119507,2.487600088119507,2.487600088119507,0],["2022-01-11",2.5636000633239746,2.5636000633239746,2.5636000633239746,2.5636000633239746,0],["2022-01-12",2.5941998958587646,2.5941998958587646,2.5941998958587646,2.5941998958587646,0],["2022-01-13",2.6085000038146973,2.6085000038146973,2.6085000038146973,2.6085000038146973,0],["2022-01-14",2.6342999935150146,2.6342999935150146,2.6342999935150146,2.6342999935150146,0],["2022-01-18",2.6740000247955322,2.6740000247955322,2.6740000247955322,2.6740000247955322,0],["2022-01-19",2.6923000812530518,2.6923000812530518,2.6923000812530518,2.6923000812530518,0],["2022-01-20",2.671799898147583,2.671799898147583,2.671799898147583,2.671799898147583,0],["2022-01-21",2.691200017929077,2.691200017929077,2.691200017929077,2.691200017929077,0],["2022-01-24",2.6273999214172363,2.6273999214172363,2.6273999214172363,2.6273999214172363,0],["2022-01-25",2.669100046157837,2.669100046157837,2.669100046157837,2.669100046157837,0],["2022-01-26",2.74399995803833,2.74399995803833,2.74399995803833,2.74399995803833,0],["2022-01-27",2.7945001125335693,2.7945001125335693,2.7945001125335693,2.7945001125335693,0],["2022-01-28",2.7855000495910645,2.7855000495910645,2.7855000495910645,2.7855000495910645,0],["2022-01-31",2.759200096130371,2.759200096130371,2.759200096130371,2.759200096130371,0],["2022-02-01",2.7411999702453613,2.7411999702453613,2.7411999702453613,2.7411999702453613,0],["2022-02-02",2.768899917602539,2.768899917602539,2.768899917602539,2.768899917602539,0],["2022-02-03",2.8394999504089355,2.8394999504089355,2.8394999504089355,2.8394999504089355,0],["2022-02-04",2.8750998973846436,2.8750998973846436,2.8750998973846436,2.8750998973846436,0],["2022-02-07",2.8554000854492188,2.8554000854492188,2.8554000854492188,2.8554000854492188,0],["2022-02-08",2.79259991645813,2.79259991645813,2.79259991645813,2.79259991645813,0],["2022-02-09",2.824899911880493,2.824899911880493,2.824899911880493,2.824899911880493,0],["2022-02-10",2.827199935913086,2.827199935913086,2.827199935913086,2.827199935913086,0],["2022-02-11",2.910900115966797,2.910900115966797,2.910900115966797,2.910900115966797,0],["2022-02-14",2.9618000984191895,2.9618000984191895,2.9618000984191895,2.9618000984191895,0],["2022-02-15",2.859499931335449,2.859499931335449,2.859499931335449,2.859499931335449,0],["2022-02-16",2.8575000762939453,2.8575000762939453,2.8575000762939453,2.8575000762939453,0],["2022-02-17",2.7862000465393066,2.7862000465393066,2.7862000465393066,2.7862000465393066,0],["2022-02-18",2.7815001010894775,2.7815001010894775,2.7815001010894775,2.7815001010894775,0],["2022-02-22",2.8187999725341797,2.8187999725341797,2.8187999725341797,2.8187999725341797,0],["2022-02-23",2.829200029373169,2.829200029373169,2.829200029373169,2.829200029373169,0],["2022-02-24",2.896899938583374,2.896899938583374,2.896899938583374,2.896899938583374,0],["2022-02-25",2.8494999408721924,2.8494999408721924,2.8494999408721924,2.8494999408721924,0],["2022-02-28",3.013400077819824,3.013400077819824,3.013400077819824,3.013400077819824,0],["2022-03-01",3.151099920272827,3.151099920272827,3.151099920272827,3.151099920272827,0],["2022-03-02",3.4946999549865723,3.4946999549865723,3.4946999549865723,3.4946999549865723,0],["2022-03-03",3.5034000873565674,3.5034000873565674,3.5034000873565674,3.5034000873565674,0],["2022-03-04",3.7762999534606934,3.7762999534606934,3.7762999534606934,3.7762999534606934,0],["2022-03-07",3.9214999675750732,3.9214999675750732,3.9214999675750732,3.9214999675750732,0],["2022-03-08",4.437300205230713,4.437300205230713,4.437300205230713,4.437300205230713,0],["2022-03-09",3.4642999172210693,3.4642999172210693,3.4642999172210693,3.4642999172210693,0],["2022-03-10",3.2962000370025635,3.2962000370025635,3.2962000370025635,3.2962000370025635,0],["2022-03-11",3.41759991645813,3.41759991645813,3.41759991645813,3.41759991645813,0],["2022-11-07",3.781100034713745,3.781100034713745,3.781100034713745,3.781100034713745,0],["2022-11-08",3.770699977874756,3.770699977874756,3.770699977874756,3.770699977874756,0],["2022-11-09",3.6563000679016113,3.6563000679016113,3.6563000679016113,3.6563000679016113,0],["2022-11-10",3.5694000720977783,3.5694000720977783,3.5694000720977783,3.5694000720977783,0],["2022-11-11",3.555299997329712,3.555299997329712,3.555299997329712,3.555299997329712,0],["2022-11-14",3.5439999103546143,3.5439999103546143,3.5439999103546143,3.5439999103546143,0],["2022-11-15",3.6412999629974365,3.6412999629974365,3.6412999629974365,3.6412999629974365,0],["2022-11-16",3.613600015640259,3.613600015640259,3.613600015640259,3.613600015640259,0],["2022-11-17",3.5248000621795654,3.5248000621795654,3.5248000621795654,3.5248000621795654,0],["2022-11-18",3.5181000232696533,3.5181000232696533,3.5181000232696533,3.5181000232696533,0],["2022-11-21",3.497299909591675,3.497299909591675,3.497299909591675,3.497299909591675,0],["2022-11-22",3.471299886703491,3.471299886703491,3.471299886703491,3.471299886703491,0],["2022-11-23",3.359299898147583,3.359299898147583,3.359299898147583,3.359299898147583,0],["2022-11-25",3.2390999794006348,3.2390999794006348,3.2390999794006348,3.2390999794006348,0],["2022-11-28",3.215399980545044,3.215399980545044,3.215399980545044,3.215399980545044,0],["2022-11-29",3.2959001064300537,3.2959001064300537,3.2959001064300537,3.2959001064300537,0],["2022-11-30",3.3629000186920166,3.3629000186920166,3.3629000186920166,3.3629000186920166,0],["2022-12-01",3.262399911880493,3.262399911880493,3.262399911880493,3.262399911880493,0],["2022-12-02",3.1684999465942383,3.1684999465942383,3.1684999465942383,3.1684999465942383,0],["2022-12-05",2.999799966812134,2.999799966812134,2.999799966812134,2.999799966812134,0],["2022-12-06",2.9154999256134033,2.9154999256134033,2.9154999256134033,2.9154999256134033,0],["2022-12-07",2.7804999351501465,2.7804999351501465,2.7804999351501465,2.7804999351501465,0],["2022-12-08",2.8798000812530518,2.8798000812530518,2.8798000812530518,2.8798000812530518,0],["2022-12-09",2.7936999797821045,2.7936999797821045,2.7936999797821045,2.7936999797821045,0],["2022-12-12",2.9684998989105225,2.9684998989105225,2.9684998989105225,2.9684998989105225,0],["2022-12-13",3.0922000408172607,3.0922000408172607,3.0922000408172607,3.0922000408172607,0],["2022-12-14",3.2767999172210693,3.2767999172210693,3.2767999172210693,3.2767999172210693,0],["2022-12-15",3.283400058746338,3.283400058746338,3.283400058746338,3.283400058746338,0],["2022-12-16",3.1198999881744385,3.1198999881744385,3.1198999881744385,3.1198999881744385,0],["2022-12-19",3.053499937057495,3.053499937057495,3.053499937057495,3.053499937057495,0],["2022-12-20",3.0589001178741455,3.0589001178741455,3.0589001178741455,3.0589001178741455,0],["2022-12-21",3.1394999027252197,3.1394999027252197,3.1394999027252197,3.1394999027252197,0],["2022-12-22",3.1314001083374023,3.1314001083374023,3.1314001083374023,3.1314001083374023,0],["2022-12-23",3.2660999298095703,3.2660999298095703,3.2660999298095703,3.2660999298095703,0],["2022-12-27",3.3536999225616455,3.3536999225616455,3.3536999225616455,3.3536999225616455,0],["2022-12-28",3.3777999877929688,3.3777999877929688,3.3777999877929688,3.3777999877929688,0],["2022-12-29",3.312999963760376,3.312999963760376,3.312999963760376,3.312999963760376,0],["2022-12-30",3.3622000217437744,3.3622000217437744,3.3622000217437744,3.3622000217437744,0],["2023-01-03",3.0864999294281006,3.0864999294281006,3.0864999294281006,3.0864999294281006,0],["2023-01-04",2.97189998626709,2.97189998626709,2.97189998626709,2.97189998626709,0],["2023-01-05",2.9723000526428223,2.9723000526428223,2.9723000526428223,2.9723000526428223,0],["2023-01-06",3.004499912261963,3.004499912261963,3.004499912261963,3.004499912261963,0],["2023-01-09",3.0360000133514404,3.0360000133514404,3.0360000133514404,3.0360000133514404,0],["2023-01-10",3.135699987411499,3.135699987411499,3.135699987411499,3.135699987411499,0],["2023-01-11",3.217900037765503,3.217900037765503,3.217900037765503,3.217900037765503,0],["2023-01-12",3.2190001010894775,3.2190001010894775,3.2190001010894775,3.2190001010894775,0],["2023-01-13",3.2558999061584473,3.2558999061584473,3.2558999061584473,3.2558999061584473,0],["2023-01-17",3.250999927520752,3.250999927520752,3.250999927520752,3.250999927520752,0],["2023-01-18",3.263000011444092,3.263000011444092,3.263000011444092,3.263000011444092,0],["2023-01-19",3.3759000301361084,3.3759000301361084,3.3759000301361084,3.3759000301361084,0],["2023-01-20",3.4667999744415283,3.4667999744415283,3.4667999744415283,3.4667999744415283,0],["2023-01-23",3.5508999824523926,3.5508999824523926,3.5508999824523926,3.5508999824523926,0],["2023-01-24",3.4272000789642334,3.4272000789642334,3.4272000789642334,3.4272000789642334,0],["2023-01-25",3.361299991607666,3.361299991607666,3.361299991607666,3.361299991607666,0],["2023-01-26",3.3965001106262207,3.3965001106262207,3.3965001106262207,3.3965001106262207,0],["2023-01-27",3.265500068664551,3.265500068664551,3.265500068664551,3.265500068664551,0],["2023-01-30",3.11080002784729,3.11080002784729,3.11080002784729,3.11080002784729,0],["2023-01-31",3.182300090789795,3.182300090789795,3.182300090789795,3.182300090789795,0],["2023-02-01",2.9511001110076904,2.9511001110076904,2.9511001110076904,2.9511001110076904,0],["2023-02-02",2.896699905395508,2.896699905395508,2.896699905395508,2.896699905395508,0],["2023-02-03",2.7753000259399414,2.7753000259399414,2.7753000259399414,2.7753000259399414,0],["2023-02-06",2.768699884414673,2.768699884414673,2.768699884414673,2.768699884414673,0],["2023-02-07",2.904400110244751,2.904400110244751,2.904400110244751,2.904400110244751,0],["2023-02-08",2.8933000564575195,2.8933000564575195,2.8933000564575195,2.8933000564575195,0],["2023-02-09",2.8153998851776123,2.8153998851776123,2.8153998851776123,2.8153998851776123,0],["2023-02-10",2.8645999431610107,2.8645999431610107,2.8645999431610107,2.8645999431610107,0],["2023-02-13",2.9056999683380127,2.9056999683380127,2.9056999683380127,2.9056999683380127,0],["2023-02-14",2.9400999546051025,2.9400999546051025,2.9400999546051025,2.9400999546051025,0],["2023-02-15",2.844399929046631,2.844399929046631,2.844399929046631,2.844399929046631,0],["2023-02-16",2.810800075531006,2.810800075531006,2.810800075531006,2.810800075531006,0],["2023-02-17",2.712100028991699,2.712100028991699,2.712100028991699,2.712100028991699,0],["2023-02-21",2.7918999195098877,2.7918999195098877,2.7918999195098877,2.7918999195098877,0],["2023-02-22",2.7147998809814453,2.7147998809814453,2.7147998809814453,2.7147998809814453,0],["2023-02-23",2.7081000804901123,2.7081000804901123,2.7081000804901123,2.7081000804901123,0],["2023-02-24",2.7962000370025635,2.7962000370025635,2.7962000370025635,2.7962000370025635,0],["2023-02-27",2.8197999000549316,2.8197999000549316,2.8197999000549316,2.8197999000549316,0],["2023-02-28",2.8208999633789062,2.8208999633789062,2.8208999633789062,2.8208999633789062,0],["2023-03-01",2.873800039291382,2.873800039291382,2.873800039291382,2.873800039291382,0],["2023-03-02",2.8661999702453613,2.8661999702453613,2.8661999702453613,2.8661999702453613,0],["2023-03-03",2.913100004196167,2.913100004196167,2.913100004196167,2.913100004196167,0],["2023-03-06",2.8866000175476074,2.8866000175476074,2.8866000175476074,2.8866000175476074,0],["2023-03-07",2.797499895095825,2.797499895095825,2.797499895095825,2.797499895095825,0],["2023-03-08",2.7418999671936035,2.7418999671936035,2.7418999671936035,2.7418999671936035,0],["2023-03-09",2.6689000129699707,2.6689000129699707,2.6689000129699707,2.6689000129699707,0],["2023-03-10",2.772900104522705,2.772900104522705,2.772900104522705,2.772900104522705,0],["2023-07-03",2.3773000240325928,2.3773000240325928,2.3773000240325928,2.3773000240325928,0],["2023-11-06",2.952399969100952,2.952399969100952,2.952399969100952,2.952399969100952,0],["2023-11-07",2.838399887084961,2.838399887084961,2.838399887084961,2.838399887084961,0],["2023-11-08",2.7492001056671143,2.7492001056671143,2.7492001056671143,2.7492001056671143,0],["2023-11-09",2.719099998474121,2.719099998474121,2.719099998474121,2.719099998474121,0],["2023-11-10",2.7430999279022217,2.7430999279022217,2.7430999279022217,2.7430999279022217,0],["2023-11-13",2.8392999172210693,2.8392999172210693,2.8392999172210693,2.8392999172210693,0],["2023-11-14",2.837100028991699,2.837100028991699,2.837100028991699,2.837100028991699,0],["2023-11-15",2.8687000274658203,2.8687000274658203,2.8687000274658203,2.8687000274658203,0],["2023-11-16",2.750200033187866,2.750200033187866,2.750200033187866,2.750200033187866,0],["2023-11-17",2.7725000381469727,2.7725000381469727,2.7725000381469727,2.7725000381469727,0],["2023-11-20",2.8494999408721924,2.8494999408721924,2.8494999408721924,2.8494999408721924,0],["2023-11-21",2.9249000549316406,2.9249000549316406,2.9249000549316406,2.9249000549316406,0],["2023-11-22",2.8891000747680664,2.8891000747680664,2.8891000747680664,2.8891000747680664,0],["2023-11-23",2.8712000846862793,2.8712000846862793,2.8712000846862793,2.8712000846862793,0],["2023-11-24",2.835700035095215,2.835700035095215,2.835700035095215,2.835700035095215,0],["2023-11-27",2.837899923324585,2.837899923324585,2.837899923324585,2.837899923324585,0],["2023-11-28",2.9070000648498535,2.9070000648498535,2.9070000648498535,2.9070000648498535,0],["2023-11-29",2.8884999752044678,2.8884999752044678,2.8884999752044678,2.8884999752044678,0],["2023-11-30",2.8304998874664307,2.8304998874664307,2.8304998874664307,2.8304998874664307,0],["2023-12-01",2.6614999771118164,2.6614999771118164,2.6614999771118164,2.6614999771118164,0],["2023-12-04",2.6596999168395996,2.6596999168395996,2.6596999168395996,2.6596999168395996,0],["2023-12-05",2.6410999298095703,2.6410999298095703,2.6410999298095703,2.6410999298095703,0],["2023-12-06",2.576200008392334,2.576200008392334,2.576200008392334,2.576200008392334,0],["2023-12-07",2.5492000579833984,2.5492000579833984,2.5492000579833984,2.5492000579833984,0],["2023-12-08",2.5810000896453857,2.5810000896453857,2.5810000896453857,2.5810000896453857,0],["2023-12-11",2.6087000370025635,2.6087000370025635,2.6087000370025635,2.6087000370025635,0],["2023-12-12",2.5074000358581543,2.5074000358581543,2.5074000358581543,2.5074000358581543,0],["2023-12-13",2.548099994659424,2.548099994659424,2.548099994659424,2.548099994659424,0],["2023-12-14",2.5913000106811523,2.5913000106811523,2.5913000106811523,2.5913000106811523,0],["2023-12-15",2.620800018310547,2.620800018310547,2.620800018310547,2.620800018310547,0],["2023-12-18",2.672800064086914,2.672800064086914,2.672800064086914,2.672800064086914,0],["2023-12-19",2.7167999744415283,2.7167999744415283,2.7167999744415283,2.7167999744415283,0],["2023-12-20",2.7084999084472656,2.7084999084472656,2.7084999084472656,2.7084999084472656,0],["2023-12-21",2.6967999935150146,2.6967999935150146,2.6967999935150146,2.6967999935150146,0],["2023-12-22",2.6612000465393066,2.6612000465393066,2.6612000465393066,2.6612000465393066,0],["2023-12-26",2.668800115585327,2.668800115585327,2.668800115585327,2.668800115585327,0],["2023-12-27",2.6238999366760254,2.6238999366760254,2.6238999366760254,2.6238999366760254,0],["2023-12-28",2.556299924850464,2.556299924850464,2.556299924850464,2.556299924850464,0],["2023-12-29",2.553100109100342,2.553100109100342,2.553100109100342,2.553100109100342,0],["2024-01-02",2.5257999897003174,2.5257999897003174,2.5257999897003174,2.5257999897003174,0],["2024-01-03",2.6043999195098877,2.6043999195098877,2.6043999195098877,2.6043999195098877,0],["2024-01-04",2.588399887084961,2.588399887084961,2.588399887084961,2.588399887084961,0],["2024-01-05",2.6085000038146973,2.6085000038146973,2.6085000038146973,2.6085000038146973,0],["2024-01-08",2.576900005340576,2.576900005340576,2.576900005340576,2.576900005340576,0],["2024-01-09",2.650399923324585,2.650399923324585,2.650399923324585,2.650399923324585,0],["2024-01-10",2.600600004196167,2.600600004196167,2.600600004196167,2.600600004196167,0],["2024-01-11",2.673799991607666,2.673799991607666,2.673799991607666,2.673799991607666,0],["2024-01-12",2.669300079345703,2.669300079345703,2.669300079345703,2.669300079345703,0],["2024-01-16",2.660599946975708,2.660599946975708,2.660599946975708,2.660599946975708,0],["2024-01-17",2.653599977493286,2.653599977493286,2.653599977493286,2.653599977493286,0],["2024-01-18",2.6935999393463135,2.6935999393463135,2.6935999393463135,2.6935999393463135,0],["2024-01-19",2.662100076675415,2.662100076675415,2.662100076675415,2.662100076675415,0],["2024-01-22",2.69350004196167,2.69350004196167,2.69350004196167,2.69350004196167,0],["2024-01-23",2.6912999153137207,2.6912999153137207,2.6912999153137207,2.6912999153137207,0],["2024-01-24",2.68179988861084,2.68179988861084,2.68179988861084,2.68179988861084,0],["2024-01-25",2.7953999042510986,2.7953999042510986,2.7953999042510986,2.7953999042510986,0],["2024-01-26",2.843400001525879,2.843400001525879,2.843400001525879,2.843400001525879,0],["2024-01-29",2.833899974822998,2.833899974822998,2.833899974822998,2.833899974822998,0],["2024-01-30",2.80679988861084,2.80679988861084,2.80679988861084,2.80679988861084,0],["2024-01-31",2.808199882507324,2.808199882507324,2.808199882507324,2.808199882507324,0],["2024-02-01",2.712899923324585,2.712899923324585,2.712899923324585,2.712899923324585,0],["2024-02-02",2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,0],["2024-02-05",2.7248001098632812,2.7248001098632812,2.7248001098632812,2.7248001098632812,0],["2024-02-06",2.7427000999450684,2.7427000999450684,2.7427000999450684,2.7427000999450684,0],["2024-02-07",2.815200090408325,2.815200090408325,2.815200090408325,2.815200090408325,0],["2024-02-08",2.8907999992370605,2.8907999992370605,2.8907999992370605,2.8907999992370605,0],["2024-02-09",2.964200019836426,2.964200019836426,2.964200019836426,2.964200019836426,0],["2024-02-12",2.919600009918213,2.919600009918213,2.919600009918213,2.919600009918213,0],["2024-02-13",2.895900011062622,2.895900011062622,2.895900011062622,2.895900011062622,0],["2024-02-14",2.8101000785827637,2.8101000785827637,2.8101000785827637,2.8101000785827637,0],["2024-02-15",2.823699951171875,2.823699951171875,2.823699951171875,2.823699951171875,0],["2024-02-16",2.8066000938415527,2.8066000938415527,2.8066000938415527,2.8066000938415527,0],["2024-02-20",2.7314999103546143,2.7314999103546143,2.7314999103546143,2.7314999103546143,0],["2024-02-21",2.705199956893921,2.705199956893921,2.705199956893921,2.705199956893921,0],["2024-02-22",2.752000093460083,2.752000093460083,2.752000093460083,2.752000093460083,0],["2024-02-23",2.68969988822937,2.68969988822937,2.68969988822937,2.68969988822937,0],["2024-02-26",2.762700080871582,2.762700080871582,2.762700080871582,2.762700080871582,0],["2024-02-27",2.746000051498413,2.746000051498413,2.746000051498413,2.746000051498413,0],["2024-02-28",2.6582999229431152,2.6582999229431152,2.6582999229431152,2.6582999229431152,0],["2024-02-29",2.683799982070923,2.683799982070923,2.683799982070923,2.683799982070923,0],["2024-03-01",2.704200029373169,2.704200029373169,2.704200029373169,2.704200029373169,0],["2024-03-04",2.647200107574463,2.647200107574463,2.647200107574463,2.647200107574463,0],["2024-03-05",2.6064999103546143,2.6064999103546143,2.6064999103546143,2.6064999103546143,0],["2024-03-06",2.663300037384033,2.663300037384033,2.663300037384033,2.663300037384033,0],["2024-03-07",2.694700002670288,2.694700002670288,2.694700002670288,2.694700002670288,0],["2024-03-08",2.640899896621704,2.640899896621704,2.640899896621704,2.640899896621704,0],["2024-07-03",2.6342999935150146,2.6342999935150146,2.6342999935150146,2.6342999935150146,0],["2024-11-04",2.28410005569458,2.28410005569458,2.28410005569458,2.28410005569458,0],["2024-11-05",2.3041999340057373,2.3041999340057373,2.3041999340057373,2.3041999340057373,0],["2024-11-06",2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,0],["2024-11-07",2.286400079727173,2.286400079727173,2.286400079727173,2.286400079727173,0],["2024-11-08",2.2388999462127686,2.2388999462127686,2.2388999462127686,2.2388999462127686,0],["2024-11-11",2.1975998878479004,2.1975998878479004,2.1975998878479004,2.1975998878479004,0],["2024-11-12",2.2107999324798584,2.2107999324798584,2.2107999324798584,2.2107999324798584,0],["2024-11-13",2.2193000316619873,2.2193000316619873,2.2193000316619873,2.2193000316619873,0],["2024-11-14",2.2123000621795654,2.2123000621795654,2.2123000621795654,2.2123000621795654,0],["2024-11-15",2.1709001064300537,2.1709001064300537,2.1709001064300537,2.1709001064300537,0],["2024-11-18",2.2513999938964844,2.2513999938964844,2.2513999938964844,2.2513999938964844,0],["2024-11-19",2.2402000427246094,2.2402000427246094,2.2402000427246094,2.2402000427246094,0],["2024-11-20",2.226300001144409,2.226300001144409,2.226300001144409,2.226300001144409,0],["2024-11-21",2.274399995803833,2.274399995803833,2.274399995803833,2.274399995803833,0],["2024-11-22",2.274899959564209,2.274899959564209,2.274899959564209,2.274899959564209,0],["2024-11-25",2.235300064086914,2.235300064086914,2.235300064086914,2.235300064086914,0],["2024-11-26",2.2404000759124756,2.2404000759124756,2.2404000759124756,2.2404000759124756,0],["2024-11-27",2.2035999298095703,2.2035999298095703,2.2035999298095703,2.2035999298095703,0],["2024-11-29",2.193000078201294,2.193000078201294,2.193000078201294,2.193000078201294,0],["2024-12-02",2.1777000427246094,2.1777000427246094,2.1777000427246094,2.1777000427246094,0],["2024-12-03",2.2177000045776367,2.2177000045776367,2.2177000045776367,2.2177000045776367,0],["2024-12-04",2.1673998832702637,2.1673998832702637,2.1673998832702637,2.1673998832702637,0],["2024-12-05",2.1556999683380127,2.1556999683380127,2.1556999683380127,2.1556999683380127,0],["2024-12-06",2.1326000690460205,2.1326000690460205,2.1326000690460205,2.1326000690460205,0],["2024-12-09",2.183500051498413,2.183500051498413,2.183500051498413,2.183500051498413,0],["2024-12-10",2.1861000061035156,2.1861000061035156,2.1861000061035156,2.1861000061035156,0],["2024-12-11",2.223299980163574,2.223299980163574,2.223299980163574,2.223299980163574,0],["2024-12-12",2.236599922180176,2.236599922180176,2.236599922180176,2.236599922180176,0],["2024-12-13",2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,0],["2024-12-16",2.2639999389648438,2.2639999389648438,2.2639999389648438,2.2639999389648438,0],["2024-12-17",2.2279000282287598,2.2279000282287598,2.2279000282287598,2.2279000282287598,0],["2024-12-18",2.255000114440918,2.255000114440918,2.255000114440918,2.255000114440918,0],["2024-12-19",2.2376999855041504,2.2376999855041504,2.2376999855041504,2.2376999855041504,0],["2024-12-20",2.2316999435424805,2.2316999435424805,2.2316999435424805,2.2316999435424805,0],["2024-12-23",2.226300001144409,2.226300001144409,2.226300001144409,2.226300001144409,0],["2024-12-24",2.2214999198913574,2.2214999198913574,2.2214999198913574,2.2214999198913574,0],["2024-12-26",2.2053000926971436,2.2053000926971436,2.2053000926971436,2.2053000926971436,0],["2024-12-27",2.244800090789795,2.244800090789795,2.244800090789795,2.244800090789795,0],["2024-12-30",2.299499988555908,2.299499988555908,2.299499988555908,2.299499988555908,0],["2024-12-31",2.3206000328063965,2.3206000328063965,2.3206000328063965,2.3206000328063965,0],["2025-01-02",2.3540000915527344,2.3540000915527344,2.3540000915527344,2.3540000915527344,0],["2025-01-03",2.3478000164031982,2.3478000164031982,2.3478000164031982,2.3478000164031982,0],["2025-01-06",2.3552000522613525,2.3552000522613525,2.3552000522613525,2.3552000522613525,0],["2025-01-07",2.366300106048584,2.366300106048584,2.366300106048584,2.366300106048584,0],["2025-01-08",2.3506999015808105,2.3506999015808105,2.3506999015808105,2.3506999015808105,0],["2025-01-09",2.378200054168701,2.378200054168701,2.378200054168701,2.378200054168701,0],["2025-01-10",2.501699924468994,2.501699924468994,2.501699924468994,2.501699924468994,0],["2025-01-13",2.5332999229431152,2.5332999229431152,2.5332999229431152,2.5332999229431152,0],["2025-01-14",2.5253000259399414,2.5253000259399414,2.5253000259399414,2.5253000259399414,0],["2025-01-15",2.6135001182556152,2.6135001182556152,2.6135001182556152,2.6135001182556152,0],["2025-01-16",2.6171998977661133,2.6171998977661133,2.6171998977661133,2.6171998977661133,0],["2025-01-17",2.621000051498413,2.621000051498413,2.621000051498413,2.621000051498413,0],["2025-01-21",2.5580999851226807,2.5580999851226807,2.5580999851226807,2.5580999851226807,0],["2025-01-22",2.4842000007629395,2.4842000007629395,2.4842000007629395,2.4842000007629395,0],["2025-01-23",2.4714999198913574,2.4714999198913574,2.4714999198913574,2.4714999198913574,0],["2025-01-24",2.516200065612793,2.516200065612793,2.516200065612793,2.516200065612793,0],["2025-01-27",2.4600000381469727,2.4600000381469727,2.4600000381469727,2.4600000381469727,0],["2025-01-28",2.4500999450683594,2.4500999450683594,2.4500999450683594,2.4500999450683594,0],["2025-01-29",2.4539999961853027,2.4539999961853027,2.4539999961853027,2.4539999961853027,0],["2025-01-30",2.475399971008301,2.475399971008301,2.475399971008301,2.475399971008301,0],["2025-01-31",2.484499931335449,2.484499931335449,2.484499931335449,2.484499931335449,0],["2025-02-03",2.463099956512451,2.463099956512451,2.463099956512451,2.463099956512451,0],["2025-02-04",2.429800033569336,2.429800033569336,2.429800033569336,2.429800033569336,0],["2025-02-05",2.384200096130371,2.384200096130371,2.384200096130371,2.384200096130371,0],["2025-02-06",2.3980000019073486,2.3980000019073486,2.3980000019073486,2.3980000019073486,0],["2025-02-07",2.430799961090088,2.430799961090088,2.430799961090088,2.430799961090088,0],["2025-02-10",2.450900077819824,2.450900077819824,2.450900077819824,2.450900077819824,0],["2025-02-11",2.5146000385284424,2.5146000385284424,2.5146000385284424,2.5146000385284424,0],["2025-02-12",2.4519999027252197,2.4519999027252197,2.4519999027252197,2.4519999027252197,0],["2025-02-13",2.448699951171875,2.448699951171875,2.448699951171875,2.448699951171875,0],["2025-02-14",2.4618000984191895,2.4618000984191895,2.4618000984191895,2.4618000984191895,0],["2025-02-18",2.4405999183654785,2.4405999183654785,2.4405999183654785,2.4405999183654785,0],["2025-02-19",2.4565000534057617,2.4565000534057617,2.4565000534057617,2.4565000534057617,0],["2025-02-20",2.5034000873565674,2.5034000873565674,2.5034000873565674,2.5034000873565674,0],["2025-02-21",2.432300090789795,2.432300090789795,2.432300090789795,2.432300090789795,0],["2025-02-24",2.435800075531006,2.435800075531006,2.435800075531006,2.435800075531006,0],["2025-02-25",2.3903000354766846,2.3903000354766846,2.3903000354766846,2.3903000354766846,0],["2025-02-26",2.3443000316619873,2.3443000316619873,2.3443000316619873,2.3443000316619873,0],["2025-02-27",2.395900011062622,2.395900011062622,2.395900011062622,2.395900011062622,0],["2025-02-28",2.3548998832702637,2.3548998832702637,2.3548998832702637,2.3548998832702637,0],["2025-03-03",2.2604000568389893,2.2604000568389893,2.2604000568389893,2.2604000568389893,0],["2025-03-04",2.2871999740600586,2.2871999740600586,2.2871999740600586,2.2871999740600586,0],["2025-03-05",2.240799903869629,2.240799903869629,2.240799903869629,2.240799903869629,0],["2025-03-06",2.22379994392395,2.22379994392395,2.22379994392395,2.22379994392395,0],["2025-03-07",2.2160000801086426,2.2160000801086426,2.2160000801086426,2.2160000801086426,0],["2025-07-03",2.369800090789795,2.369800090789795,2.369800090789795,2.369800090789795,0],["2025-11-03",2.4052999019622803,2.4052999019622803,2.4052999019622803,2.4052999019622803,0],["2025-11-04",2.4446001052856445,2.4446001052856445,2.4446001052856445,2.4446001052856445,0],["2025-11-05",2.432499885559082,2.432499885559082,2.432499885559082,2.432499885559082,0],["2025-11-06",2.4960999488830566,2.4960999488830566,2.4960999488830566,2.4960999488830566,0],["2025-11-07",2.482100009918213,2.482100009918213,2.482100009918213,2.482100009918213,0],["2025-11-10",2.5104000568389893,2.5104000568389893,2.5104000568389893,2.5104000568389893,0],["2025-11-11",2.575700044631958,2.575700044631958,2.575700044631958,2.575700044631958,0],["2025-11-12",2.481600046157837,2.481600046157837,2.481600046157837,2.481600046157837,0],["2025-11-13",2.4646999835968018,2.4646999835968018,2.4646999835968018,2.4646999835968018,0],["2025-11-14",2.531100034713745,2.531100034713745,2.531100034713745,2.531100034713745,0],["2025-11-17",2.546999931335449,2.546999931335449,2.546999931335449,2.546999931335449,0],["2025-11-18",2.7011001110076904,2.7011001110076904,2.7011001110076904,2.7011001110076904,0],["2025-11-19",2.635699987411499,2.635699987411499,2.635699987411499,2.635699987411499,0],["2025-11-20",2.5332999229431152,2.5332999229431152,2.5332999229431152,2.5332999229431152,0],["2025-11-21",2.456399917602539,2.456399917602539,2.456399917602539,2.456399917602539,0],["2025-11-24",2.406100034713745,2.406100034713745,2.406100034713745,2.406100034713745,0],["2025-11-25",2.353800058364868,2.353800058364868,2.353800058364868,2.353800058364868,0],["2025-11-26",2.325500011444092,2.325500011444092,2.325500011444092,2.325500011444092,0],["2025-11-28",2.3329999446868896,2.3329999446868896,2.3329999446868896,2.3329999446868896,0],["2025-12-01",2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,0],["2025-12-02",2.312700033187866,2.312700033187866,2.312700033187866,2.312700033187866,0],["2025-12-03",2.300800085067749,2.300800085067749,2.300800085067749,2.300800085067749,0],["2025-12-04",2.3036999702453613,2.3036999702453613,2.3036999702453613,2.3036999702453613,0],["2025-12-05",2.3629000186920166,2.3629000186920166,2.3629000186920166,2.3629000186920166,0],["2025-12-08",2.2981998920440674,2.2981998920440674,2.2981998920440674,2.2981998920440674,0],["2025-12-09",2.2600998878479004,2.2600998878479004,2.2600998878479004,2.2600998878479004,0],["2025-12-10",2.2730000019073486,2.2730000019073486,2.2730000019073486,2.2730000019073486,0],["2025-12-11",2.2288999557495117,2.2288999557495117,2.2288999557495117,2.2288999557495117,0],["2025-12-12",2.197999954223633,2.197999954223633,2.197999954223633,2.197999954223633,0],["2025-12-15",2.1805999279022217,2.1805999279022217,2.1805999279022217,2.1805999279022217,0],["2025-12-16",2.1285998821258545,2.1285998821258545,2.1285998821258545,2.1285998821258545,0],["2025-12-17",2.1494998931884766,2.1494998931884766,2.1494998931884766,2.1494998931884766,0],["2025-12-18",2.1315999031066895,2.1315999031066895,2.1315999031066895,2.1315999031066895,0],["2025-12-19",2.1219000816345215,2.1219000816345215,2.1219000816345215,2.1219000816345215,0],["2025-12-22",2.158099889755249,2.158099889755249,2.158099889755249,2.158099889755249,0],["2025-12-23",2.1905999183654785,2.1905999183654785,2.1905999183654785,2.1905999183654785,0],["2025-12-24",2.157599925994873,2.157599925994873,2.157599925994873,2.157599925994873,0],["2025-12-26",2.1070001125335693,2.1070001125335693,2.1070001125335693,2.1070001125335693,0],["2025-12-29",2.127500057220459,2.127500057220459,2.127500057220459,2.127500057220459,0],["2025-12-30",2.1505000591278076,2.1505000591278076,2.1505000591278076,2.1505000591278076,0],["2025-12-31",2.1205999851226807,2.1205999851226807,2.1205999851226807,2.1205999851226807,0],["2026-01-02",2.1150999069213867,2.1150999069213867,2.1150999069213867,2.1150999069213867,0],["2026-01-05",2.1428000926971436,2.1428000926971436,2.1428000926971436,2.1428000926971436,0],["2026-01-06",2.0829999446868896,2.0829999446868896,2.0829999446868896,2.0829999446868896,0],["2026-01-07",2.0566999912261963,2.0566999912261963,2.0566999912261963,2.0566999912261963,0],["2026-01-08",2.119499921798706,2.119499921798706,2.119499921798706,2.119499921798706,0],["2026-01-09",2.134999990463257,2.134999990463257,2.134999990463257,2.134999990463257,0],["2026-01-12",2.154400110244751,2.154400110244751,2.154400110244751,2.154400110244751,0],["2026-01-13",2.2383999824523926,2.2383999824523926,2.2383999824523926,2.2383999824523926,0],["2026-01-14",2.281899929046631,2.281899929046631,2.281899929046631,2.281899929046631,0],["2026-01-15",2.2083001136779785,2.2083001136779785,2.2083001136779785,2.2083001136779785,0],["2026-01-16",2.237600088119507,2.237600088119507,2.237600088119507,2.237600088119507,0],["2026-01-20",2.3385000228881836,2.3385000228881836,2.3385000228881836,2.3385000228881836,0],["2026-01-21",2.430500030517578,2.430500030517578,2.430500030517578,2.430500030517578,0],["2026-01-22",2.36680006980896,2.36680006980896,2.36680006980896,2.36680006980896,0],["2026-01-23",2.428499937057495,2.428499937057495,2.428499937057495,2.428499937057495,0],["2026-01-26",2.568000078201294,2.568000078201294,2.568000078201294,2.568000078201294,0],["2026-01-27",2.646199941635132,2.646199941635132,2.646199941635132,2.646199941635132,0],["2026-01-28",2.666100025177002,2.666100025177002,2.666100025177002,2.666100025177002,0],["2026-01-29",2.585400104522705,2.585400104522705,2.585400104522705,2.585400104522705,0],["2026-01-30",2.735599994659424,2.735599994659424,2.735599994659424,2.735599994659424,0],["2026-02-02",2.359800100326538,2.359800100326538,2.359800100326538,2.359800100326538,0],["2026-02-03",2.4093000888824463,2.4093000888824463,2.4093000888824463,2.4093000888824463,0],["2026-02-04",2.4700000286102295,2.4700000286102295,2.4700000286102295,2.4700000286102295,0],["2026-02-05",2.393199920654297,2.393199920654297,2.393199920654297,2.393199920654297,0],["2026-02-06",2.413300037384033,2.413300037384033,2.413300037384033,2.413300037384033,0],["2026-02-09",2.4168999195098877,2.4168999195098877,2.4168999195098877,2.4168999195098877,0],["2026-02-10",2.3987998962402344,2.3987998962402344,2.3987998962402344,2.3987998962402344,0],["2026-02-11",2.4403998851776123,2.4403998851776123,2.4403998851776123,2.4403998851776123,0],["2026-02-12",2.392699956893921,2.392699956893921,2.392699956893921,2.392699956893921,0],["2026-02-13",2.3879001140594482,2.3879001140594482,2.3879001140594482,2.3879001140594482,0],["2026-02-17",2.3905999660491943,2.3905999660491943,2.3905999660491943,2.3905999660491943,0],["2026-02-18",2.518699884414673,2.518699884414673,2.518699884414673,2.518699884414673,0],["2026-02-19",2.6147000789642334,2.6147000789642334,2.6147000789642334,2.6147000789642334,0],["2026-02-20",2.5857999324798584,2.5857999324798584,2.5857999324798584,2.5857999324798584,0],["2026-02-23",2.6782000064849854,2.6782000064849854,2.6782000064849854,2.6782000064849854,0],["2026-02-24",2.6868999004364014,2.6868999004364014,2.6868999004364014,2.6868999004364014,0],["2026-02-25",2.6740000247955322,2.6740000247955322,2.6740000247955322,2.6740000247955322,0],["2026-02-26",2.612499952316284,2.612499952316284,2.612499952316284,2.612499952316284,0],["2026-02-27",2.6709001064300537,2.6709001064300537,2.6709001064300537,2.6709001064300537,0],["2026-03-02",2.900399923324585,2.900399923324585,2.900399923324585,2.900399923324585,0],["2026-03-03",3.1868999004364014,3.1868999004364014,3.1868999004364014,3.1868999004364014,0],["2026-03-04",3.293800115585327,3.293800115585327,3.293800115585327,3.293800115585327,0],["2026-03-05",3.614300012588501,3.614300012588501,3.614300012588501,3.614300012588501,0],["2026-03-06",3.6224000453948975,3.6224000453948975,3.6224000453948975,3.6224000453948975,0],["2026-11-02",4.421599864959717,4.421599864959717,4.421599864959717,4.421599864959717,0],["2026-11-03",4.530600070953369,4.530600070953369,4.530600070953369,4.530600070953369,0],["2026-11-04",4.20550012588501,4.20550012588501,4.20550012588501,4.20550012588501,0],["2026-11-05",4.351900100708008,4.351900100708008,4.351900100708008,4.351900100708008,0],["2026-11-06",4.331699848175049,4.331699848175049,4.331699848175049,4.331699848175049,0],["2026-11-09",4.214799880981445,4.214799880981445,4.214799880981445,4.214799880981445,0],["2026-11-10",4.130899906158447,4.130899906158447,4.130899906158447,4.130899906158447,0],["2026-11-11",4.211299896240234,4.211299896240234,4.211299896240234,4.211299896240234,0],["2026-11-12",4.286499977111816,4.286499977111816,4.286499977111816,4.286499977111816,0],["2026-11-13",4.3041,4.3041,4.3041,4.3041,0]],"nguon":"nmquan.vn","fp":"wMaBzPbZ"}