{"sym":"RB","index":true,"bars":[["2000-11-01",0.8840000033378601,0.8840000033378601,0.8840000033378601,0.8840000033378601,0],["2000-11-02",0.8687999844551086,0.8687999844551086,0.8687999844551086,0.8687999844551086,0],["2000-11-03",0.8694999814033508,0.8694999814033508,0.8694999814033508,0.8694999814033508,0],["2000-11-06",0.8824999928474426,0.8824999928474426,0.8824999928474426,0.8824999928474426,0],["2000-11-07",0.890999972820282,0.890999972820282,0.890999972820282,0.890999972820282,0],["2000-11-08",0.8741999864578247,0.8741999864578247,0.8741999864578247,0.8741999864578247,0],["2000-11-09",0.8766000270843506,0.8766000270843506,0.8766000270843506,0.8766000270843506,0],["2000-11-10",0.871999979019165,0.871999979019165,0.871999979019165,0.871999979019165,0],["2000-11-13",0.8849999904632568,0.8849999904632568,0.8849999904632568,0.8849999904632568,0],["2000-11-14",0.892300009727478,0.892300009727478,0.892300009727478,0.892300009727478,0],["2000-11-15",0.9229999780654907,0.9229999780654907,0.9229999780654907,0.9229999780654907,0],["2000-11-16",0.9229999780654907,0.9229999780654907,0.9229999780654907,0.9229999780654907,0],["2000-11-17",0.9169999957084656,0.9169999957084656,0.9169999957084656,0.9169999957084656,0],["2000-11-20",0.919700026512146,0.919700026512146,0.919700026512146,0.919700026512146,0],["2000-11-21",0.9160000085830688,0.9160000085830688,0.9160000085830688,0.9160000085830688,0],["2000-11-22",0.9200999736785889,0.9200999736785889,0.9200999736785889,0.9200999736785889,0],["2000-11-27",0.906000018119812,0.906000018119812,0.906000018119812,0.906000018119812,0],["2000-11-28",0.8794999718666077,0.8794999718666077,0.8794999718666077,0.8794999718666077,0],["2000-11-29",0.9100000262260437,0.9100000262260437,0.9100000262260437,0.9100000262260437,0],["2000-11-30",0.8799999952316284,0.8799999952316284,0.8799999952316284,0.8799999952316284,0],["2000-12-01",0.8220000267028809,0.8220000267028809,0.8220000267028809,0.8220000267028809,0],["2000-12-04",0.8025000095367432,0.8025000095367432,0.8025000095367432,0.8025000095367432,0],["2000-12-05",0.762499988079071,0.762499988079071,0.762499988079071,0.762499988079071,0],["2000-12-06",0.7829999923706055,0.7829999923706055,0.7829999923706055,0.7829999923706055,0],["2000-12-07",0.766700029373169,0.766700029373169,0.766700029373169,0.766700029373169,0],["2000-12-08",0.7379999756813049,0.7379999756813049,0.7379999756813049,0.7379999756813049,0],["2000-12-11",0.7645000219345093,0.7645000219345093,0.7645000219345093,0.7645000219345093,0],["2000-12-12",0.7639999985694885,0.7639999985694885,0.7639999985694885,0.7639999985694885,0],["2000-12-13",0.7544999718666077,0.7544999718666077,0.7544999718666077,0.7544999718666077,0],["2000-12-14",0.7450000047683716,0.7450000047683716,0.7450000047683716,0.7450000047683716,0],["2000-12-15",0.7590000033378601,0.7590000033378601,0.7590000033378601,0.7590000033378601,0],["2000-12-18",0.7760000228881836,0.7760000228881836,0.7760000228881836,0.7760000228881836,0],["2000-12-19",0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,0],["2000-12-20",0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0],["2000-12-21",0.7409999966621399,0.7409999966621399,0.7409999966621399,0.7409999966621399,0],["2000-12-22",0.7408999800682068,0.7408999800682068,0.7408999800682068,0.7408999800682068,0],["2000-12-26",0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0],["2000-12-27",0.753000020980835,0.753000020980835,0.753000020980835,0.753000020980835,0],["2000-12-28",0.75,0.75,0.75,0.75,0],["2000-12-29",0.7857999801635742,0.7857999801635742,0.7857999801635742,0.7857999801635742,0],["2001-01-02",0.7950000166893005,0.7950000166893005,0.7950000166893005,0.7950000166893005,0],["2001-01-03",0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858,0],["2001-01-04",0.8185999989509583,0.8185999989509583,0.8185999989509583,0.8185999989509583,0],["2001-01-05",0.8205000162124634,0.8205000162124634,0.8205000162124634,0.8205000162124634,0],["2001-01-08",0.8349999785423279,0.8349999785423279,0.8349999785423279,0.8349999785423279,0],["2001-01-09",0.8289999961853027,0.8289999961853027,0.8289999961853027,0.8289999961853027,0],["2001-01-10",0.8849999904632568,0.8849999904632568,0.8849999904632568,0.8849999904632568,0],["2001-01-11",0.8884999752044678,0.8884999752044678,0.8884999752044678,0.8884999752044678,0],["2001-01-12",0.9007999897003174,0.9007999897003174,0.9007999897003174,0.9007999897003174,0],["2001-01-16",0.8790000081062317,0.8790000081062317,0.8790000081062317,0.8790000081062317,0],["2001-01-17",0.8579000234603882,0.8579000234603882,0.8579000234603882,0.8579000234603882,0],["2001-01-18",0.8579999804496765,0.8579999804496765,0.8579999804496765,0.8579999804496765,0],["2001-01-19",0.8849999904632568,0.8849999904632568,0.8849999904632568,0.8849999904632568,0],["2001-01-22",0.8759999871253967,0.8759999871253967,0.8759999871253967,0.8759999871253967,0],["2001-01-23",0.8759999871253967,0.8759999871253967,0.8759999871253967,0.8759999871253967,0],["2001-01-24",0.8740000128746033,0.8740000128746033,0.8740000128746033,0.8740000128746033,0],["2001-01-25",0.8790000081062317,0.8790000081062317,0.8790000081062317,0.8790000081062317,0],["2001-01-26",0.8849999904632568,0.8849999904632568,0.8849999904632568,0.8849999904632568,0],["2001-01-29",0.8769999742507935,0.8769999742507935,0.8769999742507935,0.8769999742507935,0],["2001-01-30",0.8799999952316284,0.8799999952316284,0.8799999952316284,0.8799999952316284,0],["2001-01-31",0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147,0],["2001-02-01",0.8500999808311462,0.8500999808311462,0.8500999808311462,0.8500999808311462,0],["2001-02-02",0.890999972820282,0.890999972820282,0.890999972820282,0.890999972820282,0],["2001-02-05",0.8858000040054321,0.8858000040054321,0.8858000040054321,0.8858000040054321,0],["2001-02-06",0.8870000243186951,0.8870000243186951,0.8870000243186951,0.8870000243186951,0],["2001-02-07",0.9225000143051147,0.9225000143051147,0.9225000143051147,0.9225000143051147,0],["2001-02-08",0.9290000200271606,0.9290000200271606,0.9290000200271606,0.9290000200271606,0],["2001-02-09",0.901199996471405,0.901199996471405,0.901199996471405,0.901199996471405,0],["2001-02-12",0.8920000195503235,0.8920000195503235,0.8920000195503235,0.8920000195503235,0],["2001-02-13",0.8870000243186951,0.8870000243186951,0.8870000243186951,0.8870000243186951,0],["2001-02-14",0.8809999823570251,0.8809999823570251,0.8809999823570251,0.8809999823570251,0],["2001-02-15",0.8539999723434448,0.8539999723434448,0.8539999723434448,0.8539999723434448,0],["2001-02-16",0.8644999861717224,0.8644999861717224,0.8644999861717224,0.8644999861717224,0],["2001-02-20",0.8489999771118164,0.8489999771118164,0.8489999771118164,0.8489999771118164,0],["2001-02-21",0.8324999809265137,0.8324999809265137,0.8324999809265137,0.8324999809265137,0],["2001-02-22",0.8270000219345093,0.8270000219345093,0.8270000219345093,0.8270000219345093,0],["2001-02-23",0.843999981880188,0.843999981880188,0.843999981880188,0.843999981880188,0],["2001-02-26",0.8379999995231628,0.8379999995231628,0.8379999995231628,0.8379999995231628,0],["2001-02-27",0.8385000228881836,0.8385000228881836,0.8385000228881836,0.8385000228881836,0],["2001-02-28",0.7889999747276306,0.7889999747276306,0.7889999747276306,0.7889999747276306,0],["2001-03-01",0.8684999942779541,0.8684999942779541,0.8684999942779541,0.8684999942779541,0],["2001-03-02",0.8725000023841858,0.8725000023841858,0.8725000023841858,0.8725000023841858,0],["2001-03-05",0.8816999793052673,0.8816999793052673,0.8816999793052673,0.8816999793052673,0],["2001-03-06",0.8949999809265137,0.8949999809265137,0.8949999809265137,0.8949999809265137,0],["2001-03-07",0.9169999957084656,0.9169999957084656,0.9169999957084656,0.9169999957084656,0],["2001-03-08",0.9049999713897705,0.9049999713897705,0.9049999713897705,0.9049999713897705,0],["2001-03-09",0.8878999948501587,0.8878999948501587,0.8878999948501587,0.8878999948501587,0],["2001-03-12",0.8939999938011169,0.8939999938011169,0.8939999938011169,0.8939999938011169,0],["2001-03-13",0.8849999904632568,0.8849999904632568,0.8849999904632568,0.8849999904632568,0],["2001-03-14",0.8640000224113464,0.8640000224113464,0.8640000224113464,0.8640000224113464,0],["2001-03-15",0.8675000071525574,0.8675000071525574,0.8675000071525574,0.8675000071525574,0],["2001-03-16",0.8725000023841858,0.8725000023841858,0.8725000023841858,0.8725000023841858,0],["2001-03-19",0.8579999804496765,0.8579999804496765,0.8579999804496765,0.8579999804496765,0],["2001-03-20",0.8569999933242798,0.8569999933242798,0.8569999933242798,0.8569999933242798,0],["2001-03-21",0.9010000228881836,0.9010000228881836,0.9010000228881836,0.9010000228881836,0],["2001-03-22",0.909500002861023,0.909500002861023,0.909500002861023,0.909500002861023,0],["2001-03-23",0.925000011920929,0.925000011920929,0.925000011920929,0.925000011920929,0],["2001-03-26",0.9330000281333923,0.9330000281333923,0.9330000281333923,0.9330000281333923,0],["2001-03-27",0.940500020980835,0.940500020980835,0.940500020980835,0.940500020980835,0],["2001-03-28",0.9089999794960022,0.9089999794960022,0.9089999794960022,0.9089999794960022,0],["2001-03-29",0.9190000295639038,0.9190000295639038,0.9190000295639038,0.9190000295639038,0],["2001-03-30",0.9229999780654907,0.9229999780654907,0.9229999780654907,0.9229999780654907,0],["2001-10-29",0.5838000178337097,0.5838000178337097,0.5838000178337097,0.5838000178337097,0],["2001-10-30",0.5690000057220459,0.5690000057220459,0.5690000057220459,0.5690000057220459,0],["2001-10-31",0.552299976348877,0.552299976348877,0.552299976348877,0.552299976348877,0],["2001-11-01",0.5412999987602234,0.5412999987602234,0.5412999987602234,0.5412999987602234,0],["2001-11-02",0.5440000295639038,0.5440000295639038,0.5440000295639038,0.5440000295639038,0],["2001-11-05",0.5378999710083008,0.5378999710083008,0.5378999710083008,0.5378999710083008,0],["2001-11-06",0.5392000079154968,0.5392000079154968,0.5392000079154968,0.5392000079154968,0],["2001-11-07",0.5462999939918518,0.5462999939918518,0.5462999939918518,0.5462999939918518,0],["2001-11-08",0.5763999819755554,0.5763999819755554,0.5763999819755554,0.5763999819755554,0],["2001-11-09",0.6071000099182129,0.6071000099182129,0.6071000099182129,0.6071000099182129,0],["2001-11-12",0.5756999850273132,0.5756999850273132,0.5756999850273132,0.5756999850273132,0],["2001-11-13",0.5800999999046326,0.5800999999046326,0.5800999999046326,0.5800999999046326,0],["2001-11-14",0.5336999893188477,0.5336999893188477,0.5336999893188477,0.5336999893188477,0],["2001-11-15",0.48840001225471497,0.48840001225471497,0.48840001225471497,0.48840001225471497,0],["2001-11-16",0.5022000074386597,0.5022000074386597,0.5022000074386597,0.5022000074386597,0],["2001-11-19",0.5078999996185303,0.5078999996185303,0.5078999996185303,0.5078999996185303,0],["2001-11-20",0.5281000137329102,0.5281000137329102,0.5281000137329102,0.5281000137329102,0],["2001-11-21",0.5273000001907349,0.5273000001907349,0.5273000001907349,0.5273000001907349,0],["2001-11-26",0.5217000246047974,0.5217000246047974,0.5217000246047974,0.5217000246047974,0],["2001-11-27",0.538100004196167,0.538100004196167,0.538100004196167,0.538100004196167,0],["2001-11-28",0.5278000235557556,0.5278000235557556,0.5278000235557556,0.5278000235557556,0],["2001-11-29",0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0],["2001-11-30",0.5343000292778015,0.5343000292778015,0.5343000292778015,0.5343000292778015,0],["2001-12-03",0.5601999759674072,0.5601999759674072,0.5601999759674072,0.5601999759674072,0],["2001-12-04",0.5503000020980835,0.5503000020980835,0.5503000020980835,0.5503000020980835,0],["2001-12-05",0.5419999957084656,0.5419999957084656,0.5419999957084656,0.5419999957084656,0],["2001-12-06",0.5174999833106995,0.5174999833106995,0.5174999833106995,0.5174999833106995,0],["2001-12-07",0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0],["2001-12-10",0.5109000205993652,0.5109000205993652,0.5109000205993652,0.5109000205993652,0],["2001-12-11",0.5060999989509583,0.5060999989509583,0.5060999989509583,0.5060999989509583,0],["2001-12-12",0.5171999931335449,0.5171999931335449,0.5171999931335449,0.5171999931335449,0],["2001-12-13",0.520799994468689,0.520799994468689,0.520799994468689,0.520799994468689,0],["2001-12-14",0.5503000020980835,0.5503000020980835,0.5503000020980835,0.5503000020980835,0],["2001-12-17",0.5454999804496765,0.5454999804496765,0.5454999804496765,0.5454999804496765,0],["2001-12-18",0.5504000186920166,0.5504000186920166,0.5504000186920166,0.5504000186920166,0],["2001-12-19",0.5580999851226807,0.5580999851226807,0.5580999851226807,0.5580999851226807,0],["2001-12-20",0.5503000020980835,0.5503000020980835,0.5503000020980835,0.5503000020980835,0],["2001-12-21",0.5586000084877014,0.5586000084877014,0.5586000084877014,0.5586000084877014,0],["2001-12-26",0.6013000011444092,0.6013000011444092,0.6013000011444092,0.6013000011444092,0],["2001-12-27",0.5927000045776367,0.5927000045776367,0.5927000045776367,0.5927000045776367,0],["2001-12-28",0.5856000185012817,0.5856000185012817,0.5856000185012817,0.5856000185012817,0],["2001-12-31",0.5724999904632568,0.5724999904632568,0.5724999904632568,0.5724999904632568,0],["2002-01-02",0.6105999946594238,0.6105999946594238,0.6105999946594238,0.6105999946594238,0],["2002-01-03",0.6044999957084656,0.6044999957084656,0.6044999957084656,0.6044999957084656,0],["2002-01-04",0.6284000277519226,0.6284000277519226,0.6284000277519226,0.6284000277519226,0],["2002-01-07",0.6233999729156494,0.6233999729156494,0.6233999729156494,0.6233999729156494,0],["2002-01-08",0.6098999977111816,0.6098999977111816,0.6098999977111816,0.6098999977111816,0],["2002-01-09",0.5806000232696533,0.5806000232696533,0.5806000232696533,0.5806000232696533,0],["2002-01-10",0.5896000266075134,0.5896000266075134,0.5896000266075134,0.5896000266075134,0],["2002-01-11",0.5730999708175659,0.5730999708175659,0.5730999708175659,0.5730999708175659,0],["2002-01-14",0.5504999756813049,0.5504999756813049,0.5504999756813049,0.5504999756813049,0],["2002-01-15",0.5519999861717224,0.5519999861717224,0.5519999861717224,0.5519999861717224,0],["2002-01-16",0.5584999918937683,0.5584999918937683,0.5584999918937683,0.5584999918937683,0],["2002-01-17",0.5379999876022339,0.5379999876022339,0.5379999876022339,0.5379999876022339,0],["2002-01-18",0.5392000079154968,0.5392000079154968,0.5392000079154968,0.5392000079154968,0],["2002-01-22",0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0],["2002-01-23",0.5619999766349792,0.5619999766349792,0.5619999766349792,0.5619999766349792,0],["2002-01-24",0.5684999823570251,0.5684999823570251,0.5684999823570251,0.5684999823570251,0],["2002-01-25",0.5809999704360962,0.5809999704360962,0.5809999704360962,0.5809999704360962,0],["2002-01-28",0.5770000219345093,0.5770000219345093,0.5770000219345093,0.5770000219345093,0],["2002-01-29",0.5659999847412109,0.5659999847412109,0.5659999847412109,0.5659999847412109,0],["2002-01-30",0.5519999861717224,0.5519999861717224,0.5519999861717224,0.5519999861717224,0],["2002-01-31",0.5659999847412109,0.5659999847412109,0.5659999847412109,0.5659999847412109,0],["2002-02-01",0.6029999852180481,0.6029999852180481,0.6029999852180481,0.6029999852180481,0],["2002-02-04",0.5929999947547913,0.5929999947547913,0.5929999947547913,0.5929999947547913,0],["2002-02-05",0.5845000147819519,0.5845000147819519,0.5845000147819519,0.5845000147819519,0],["2002-02-06",0.5709999799728394,0.5709999799728394,0.5709999799728394,0.5709999799728394,0],["2002-02-07",0.5709999799728394,0.5709999799728394,0.5709999799728394,0.5709999799728394,0],["2002-02-08",0.5870000123977661,0.5870000123977661,0.5870000123977661,0.5870000123977661,0],["2002-02-11",0.6190000176429749,0.6190000176429749,0.6190000176429749,0.6190000176429749,0],["2002-02-12",0.6014999747276306,0.6014999747276306,0.6014999747276306,0.6014999747276306,0],["2002-02-13",0.609000027179718,0.609000027179718,0.609000027179718,0.609000027179718,0],["2002-02-14",0.6035000085830688,0.6035000085830688,0.6035000085830688,0.6035000085830688,0],["2002-02-15",0.6108999848365784,0.6108999848365784,0.6108999848365784,0.6108999848365784,0],["2002-02-19",0.5914999842643738,0.5914999842643738,0.5914999842643738,0.5914999842643738,0],["2002-02-20",0.5759999752044678,0.5759999752044678,0.5759999752044678,0.5759999752044678,0],["2002-02-21",0.5860000252723694,0.5860000252723694,0.5860000252723694,0.5860000252723694,0],["2002-02-22",0.5860000252723694,0.5860000252723694,0.5860000252723694,0.5860000252723694,0],["2002-02-25",0.5609999895095825,0.5609999895095825,0.5609999895095825,0.5609999895095825,0],["2002-02-26",0.5715000033378601,0.5715000033378601,0.5715000033378601,0.5715000033378601,0],["2002-02-27",0.5839999914169312,0.5839999914169312,0.5839999914169312,0.5839999914169312,0],["2002-02-28",0.5879999995231628,0.5879999995231628,0.5879999995231628,0.5879999995231628,0],["2002-03-01",0.7059999704360962,0.7059999704360962,0.7059999704360962,0.7059999704360962,0],["2002-03-04",0.7080000042915344,0.7080000042915344,0.7080000042915344,0.7080000042915344,0],["2002-03-05",0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0],["2002-03-06",0.7394999861717224,0.7394999861717224,0.7394999861717224,0.7394999861717224,0],["2002-03-07",0.765999972820282,0.765999972820282,0.765999972820282,0.765999972820282,0],["2002-03-08",0.7680000066757202,0.7680000066757202,0.7680000066757202,0.7680000066757202,0],["2002-03-11",0.7910000085830688,0.7910000085830688,0.7910000085830688,0.7910000085830688,0],["2002-03-12",0.7885000109672546,0.7885000109672546,0.7885000109672546,0.7885000109672546,0],["2002-03-13",0.7910000085830688,0.7910000085830688,0.7910000085830688,0.7910000085830688,0],["2002-03-14",0.7975000143051147,0.7975000143051147,0.7975000143051147,0.7975000143051147,0],["2002-03-15",0.8090000152587891,0.8090000152587891,0.8090000152587891,0.8090000152587891,0],["2002-03-18",0.8330000042915344,0.8330000042915344,0.8330000042915344,0.8330000042915344,0],["2002-03-19",0.8320000171661377,0.8320000171661377,0.8320000171661377,0.8320000171661377,0],["2002-03-20",0.8159999847412109,0.8159999847412109,0.8159999847412109,0.8159999847412109,0],["2002-03-21",0.8289999961853027,0.8289999961853027,0.8289999961853027,0.8289999961853027,0],["2002-03-22",0.7990000247955322,0.7990000247955322,0.7990000247955322,0.7990000247955322,0],["2002-03-25",0.7879999876022339,0.7879999876022339,0.7879999876022339,0.7879999876022339,0],["2002-03-26",0.8019999861717224,0.8019999861717224,0.8019999861717224,0.8019999861717224,0],["2002-03-27",0.815500020980835,0.815500020980835,0.815500020980835,0.815500020980835,0],["2002-03-28",0.828000009059906,0.828000009059906,0.828000009059906,0.828000009059906,0],["2002-04-01",0.8479999899864197,0.8479999899864197,0.8479999899864197,0.8479999899864197,0],["2002-04-02",0.8690000176429749,0.8690000176429749,0.8690000176429749,0.8690000176429749,0],["2002-04-03",0.8489999771118164,0.8489999771118164,0.8489999771118164,0.8489999771118164,0],["2002-04-04",0.824999988079071,0.824999988079071,0.824999988079071,0.824999988079071,0],["2002-04-05",0.8180000185966492,0.8180000185966492,0.8180000185966492,0.8180000185966492,0],["2002-10-28",0.8529999852180481,0.8529999852180481,0.8529999852180481,0.8529999852180481,0],["2002-10-29",0.822700023651123,0.822700023651123,0.822700023651123,0.822700023651123,0],["2002-10-30",0.8282999992370605,0.8282999992370605,0.8282999992370605,0.8282999992370605,0],["2002-10-31",0.9100000262260437,0.9100000262260437,0.9100000262260437,0.9100000262260437,0],["2002-11-01",0.7645000219345093,0.7645000219345093,0.7645000219345093,0.7645000219345093,0],["2002-11-04",0.7742999792098999,0.7742999792098999,0.7742999792098999,0.7742999792098999,0],["2002-11-05",0.7407000064849854,0.7407000064849854,0.7407000064849854,0.7407000064849854,0],["2002-11-06",0.7178000211715698,0.7178000211715698,0.7178000211715698,0.7178000211715698,0],["2002-11-07",0.7013999819755554,0.7013999819755554,0.7013999819755554,0.7013999819755554,0],["2002-11-08",0.7128000259399414,0.7128000259399414,0.7128000259399414,0.7128000259399414,0],["2002-11-11",0.7103999853134155,0.7103999853134155,0.7103999853134155,0.7103999853134155,0],["2002-11-12",0.6984000205993652,0.6984000205993652,0.6984000205993652,0.6984000205993652,0],["2002-11-13",0.6854000091552734,0.6854000091552734,0.6854000091552734,0.6854000091552734,0],["2002-11-14",0.6976000070571899,0.6976000070571899,0.6976000070571899,0.6976000070571899,0],["2002-11-15",0.6973000168800354,0.6973000168800354,0.6973000168800354,0.6973000168800354,0],["2002-11-18",0.7193999886512756,0.7193999886512756,0.7193999886512756,0.7193999886512756,0],["2002-11-19",0.7016000151634216,0.7016000151634216,0.7016000151634216,0.7016000151634216,0],["2002-11-20",0.7128999829292297,0.7128999829292297,0.7128999829292297,0.7128999829292297,0],["2002-11-21",0.7242000102996826,0.7242000102996826,0.7242000102996826,0.7242000102996826,0],["2002-11-22",0.7487000226974487,0.7487000226974487,0.7487000226974487,0.7487000226974487,0],["2002-11-25",0.715499997138977,0.715499997138977,0.715499997138977,0.715499997138977,0],["2002-11-26",0.7253000140190125,0.7253000140190125,0.7253000140190125,0.7253000140190125,0],["2002-11-27",0.7343000173568726,0.7343000173568726,0.7343000173568726,0.7343000173568726,0],["2002-12-02",0.7439000010490417,0.7439000010490417,0.7439000010490417,0.7439000010490417,0],["2002-12-03",0.7531999945640564,0.7531999945640564,0.7531999945640564,0.7531999945640564,0],["2002-12-04",0.7293000221252441,0.7293000221252441,0.7293000221252441,0.7293000221252441,0],["2002-12-05",0.7526999711990356,0.7526999711990356,0.7526999711990356,0.7526999711990356,0],["2002-12-06",0.7402999997138977,0.7402999997138977,0.7402999997138977,0.7402999997138977,0],["2002-12-09",0.7620999813079834,0.7620999813079834,0.7620999813079834,0.7620999813079834,0],["2002-12-10",0.7886999845504761,0.7886999845504761,0.7886999845504761,0.7886999845504761,0],["2002-12-11",0.7738999724388123,0.7738999724388123,0.7738999724388123,0.7738999724388123,0],["2002-12-12",0.8070999979972839,0.8070999979972839,0.8070999979972839,0.8070999979972839,0],["2002-12-13",0.8395000100135803,0.8395000100135803,0.8395000100135803,0.8395000100135803,0],["2002-12-16",0.8784999847412109,0.8784999847412109,0.8784999847412109,0.8784999847412109,0],["2002-12-17",0.8539000153541565,0.8539000153541565,0.8539000153541565,0.8539000153541565,0],["2002-12-18",0.8754000067710876,0.8754000067710876,0.8754000067710876,0.8754000067710876,0],["2002-12-19",0.8780999779701233,0.8780999779701233,0.8780999779701233,0.8780999779701233,0],["2002-12-20",0.8791999816894531,0.8791999816894531,0.8791999816894531,0.8791999816894531,0],["2002-12-23",0.9186000227928162,0.9186000227928162,0.9186000227928162,0.9186000227928162,0],["2002-12-24",0.9276999831199646,0.9276999831199646,0.9276999831199646,0.9276999831199646,0],["2002-12-26",0.9297000169754028,0.9297000169754028,0.9297000169754028,0.9297000169754028,0],["2002-12-27",0.9325000047683716,0.9325000047683716,0.9325000047683716,0.9325000047683716,0],["2002-12-30",0.8791999816894531,0.8791999816894531,0.8791999816894531,0.8791999816894531,0],["2002-12-31",0.864799976348877,0.864799976348877,0.864799976348877,0.864799976348877,0],["2003-01-02",0.8830000162124634,0.8830000162124634,0.8830000162124634,0.8830000162124634,0],["2003-01-03",0.9190000295639038,0.9190000295639038,0.9190000295639038,0.9190000295639038,0],["2003-01-06",0.8820000290870667,0.8820000290870667,0.8820000290870667,0.8820000290870667,0],["2003-01-07",0.8417999744415283,0.8417999744415283,0.8417999744415283,0.8417999744415283,0],["2003-01-08",0.835099995136261,0.835099995136261,0.835099995136261,0.835099995136261,0],["2003-01-09",0.8924999833106995,0.8924999833106995,0.8924999833106995,0.8924999833106995,0],["2003-01-10",0.8719000220298767,0.8719000220298767,0.8719000220298767,0.8719000220298767,0],["2003-01-13",0.8989999890327454,0.8989999890327454,0.8989999890327454,0.8989999890327454,0],["2003-01-14",0.8916000127792358,0.8916000127792358,0.8916000127792358,0.8916000127792358,0],["2003-01-15",0.9042999744415283,0.9042999744415283,0.9042999744415283,0.9042999744415283,0],["2003-01-16",0.9075999855995178,0.9075999855995178,0.9075999855995178,0.9075999855995178,0],["2003-01-17",0.9110999703407288,0.9110999703407288,0.9110999703407288,0.9110999703407288,0],["2003-01-21",0.9010000228881836,0.9010000228881836,0.9010000228881836,0.9010000228881836,0],["2003-01-22",0.8992999792098999,0.8992999792098999,0.8992999792098999,0.8992999792098999,0],["2003-01-23",0.8981000185012817,0.8981000185012817,0.8981000185012817,0.8981000185012817,0],["2003-01-24",0.9225000143051147,0.9225000143051147,0.9225000143051147,0.9225000143051147,0],["2003-01-27",0.9014999866485596,0.9014999866485596,0.9014999866485596,0.9014999866485596,0],["2003-01-28",0.9272000193595886,0.9272000193595886,0.9272000193595886,0.9272000193595886,0],["2003-01-29",0.9713000059127808,0.9713000059127808,0.9713000059127808,0.9713000059127808,0],["2003-01-30",0.9868999719619751,0.9868999719619751,0.9868999719619751,0.9868999719619751,0],["2003-01-31",0.975600004196167,0.975600004196167,0.975600004196167,0.975600004196167,0],["2003-02-03",0.9567999839782715,0.9567999839782715,0.9567999839782715,0.9567999839782715,0],["2003-02-04",1.000599980354309,1.000599980354309,1.000599980354309,1.000599980354309,0],["2003-02-05",1.031499981880188,1.031499981880188,1.031499981880188,1.031499981880188,0],["2003-02-06",1.0283000469207764,1.0283000469207764,1.0283000469207764,1.0283000469207764,0],["2003-02-07",1.0670000314712524,1.0670000314712524,1.0670000314712524,1.0670000314712524,0],["2003-02-10",1.027500033378601,1.027500033378601,1.027500033378601,1.027500033378601,0],["2003-02-11",1.055899977684021,1.055899977684021,1.055899977684021,1.055899977684021,0],["2003-02-12",1.0335999727249146,1.0335999727249146,1.0335999727249146,1.0335999727249146,0],["2003-02-13",1.0313999652862549,1.0313999652862549,1.0313999652862549,1.0313999652862549,0],["2003-02-14",1.0223000049591064,1.0223000049591064,1.0223000049591064,1.0223000049591064,0],["2003-02-18",0.9944999814033508,0.9944999814033508,0.9944999814033508,0.9944999814033508,0],["2003-02-19",1.0022000074386597,1.0022000074386597,1.0022000074386597,1.0022000074386597,0],["2003-02-20",0.9657999873161316,0.9657999873161316,0.9657999873161316,0.9657999873161316,0],["2003-02-21",1.0127999782562256,1.0127999782562256,1.0127999782562256,1.0127999782562256,0],["2003-02-24",1.0475000143051147,1.0475000143051147,1.0475000143051147,1.0475000143051147,0],["2003-02-25",1.0077999830245972,1.0077999830245972,1.0077999830245972,1.0077999830245972,0],["2003-02-26",1.0183000564575195,1.0183000564575195,1.0183000564575195,1.0183000564575195,0],["2003-02-27",1.0180000066757202,1.0180000066757202,1.0180000066757202,1.0180000066757202,0],["2003-02-28",1.0377000570297241,1.0377000570297241,1.0377000570297241,1.0377000570297241,0],["2003-03-03",1.0947999954223633,1.0947999954223633,1.0947999954223633,1.0947999954223633,0],["2003-03-04",1.1122000217437744,1.1122000217437744,1.1122000217437744,1.1122000217437744,0],["2003-03-05",1.1009000539779663,1.1009000539779663,1.1009000539779663,1.1009000539779663,0],["2003-03-06",1.1059999465942383,1.1059999465942383,1.1059999465942383,1.1059999465942383,0],["2003-03-07",1.1490000486373901,1.1490000486373901,1.1490000486373901,1.1490000486373901,0],["2003-03-10",1.1282000541687012,1.1282000541687012,1.1282000541687012,1.1282000541687012,0],["2003-03-11",1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0],["2003-03-12",1.1138999462127686,1.1138999462127686,1.1138999462127686,1.1138999462127686,0],["2003-03-13",1.0577000379562378,1.0577000379562378,1.0577000379562378,1.0577000379562378,0],["2003-03-14",1.0404000282287598,1.0404000282287598,1.0404000282287598,1.0404000282287598,0],["2003-03-17",1.0270999670028687,1.0270999670028687,1.0270999670028687,1.0270999670028687,0],["2003-03-18",0.961899995803833,0.961899995803833,0.961899995803833,0.961899995803833,0],["2003-03-19",0.9424999952316284,0.9424999952316284,0.9424999952316284,0.9424999952316284,0],["2003-03-20",0.9099000096321106,0.9099000096321106,0.9099000096321106,0.9099000096321106,0],["2003-03-21",0.8525000214576721,0.8525000214576721,0.8525000214576721,0.8525000214576721,0],["2003-03-24",0.8978999853134155,0.8978999853134155,0.8978999853134155,0.8978999853134155,0],["2003-03-25",0.8848999738693237,0.8848999738693237,0.8848999738693237,0.8848999738693237,0],["2003-03-26",0.9241999983787537,0.9241999983787537,0.9241999983787537,0.9241999983787537,0],["2003-03-27",0.9746999740600586,0.9746999740600586,0.9746999740600586,0.9746999740600586,0],["2003-03-28",0.953000009059906,0.953000009059906,0.953000009059906,0.953000009059906,0],["2003-03-31",0.9444000124931335,0.9444000124931335,0.9444000124931335,0.9444000124931335,0],["2003-04-01",0.9142000079154968,0.9142000079154968,0.9142000079154968,0.9142000079154968,0],["2003-04-02",0.8639000058174133,0.8639000058174133,0.8639000058174133,0.8639000058174133,0],["2003-04-03",0.8715999722480774,0.8715999722480774,0.8715999722480774,0.8715999722480774,0],["2003-04-04",0.8702999949455261,0.8702999949455261,0.8702999949455261,0.8702999949455261,0],["2003-10-27",0.8284000158309937,0.8284000158309937,0.8284000158309937,0.8284000158309937,0],["2003-10-28",0.8300999999046326,0.8300999999046326,0.8300999999046326,0.8300999999046326,0],["2003-10-29",0.8313000202178955,0.8313000202178955,0.8313000202178955,0.8313000202178955,0],["2003-10-30",0.8004000186920166,0.8004000186920166,0.8004000186920166,0.8004000186920166,0],["2003-10-31",0.8033999800682068,0.8033999800682068,0.8033999800682068,0.8033999800682068,0],["2003-11-03",0.7871999740600586,0.7871999740600586,0.7871999740600586,0.7871999740600586,0],["2003-11-04",0.7839999794960022,0.7839999794960022,0.7839999794960022,0.7839999794960022,0],["2003-11-05",0.8238999843597412,0.8238999843597412,0.8238999843597412,0.8238999843597412,0],["2003-11-06",0.8141999840736389,0.8141999840736389,0.8141999840736389,0.8141999840736389,0],["2003-11-07",0.8331000208854675,0.8331000208854675,0.8331000208854675,0.8331000208854675,0],["2003-11-10",0.824400007724762,0.824400007724762,0.824400007724762,0.824400007724762,0],["2003-11-11",0.8438000082969666,0.8438000082969666,0.8438000082969666,0.8438000082969666,0],["2003-11-12",0.854200005531311,0.854200005531311,0.854200005531311,0.854200005531311,0],["2003-11-13",0.8690999746322632,0.8690999746322632,0.8690999746322632,0.8690999746322632,0],["2003-11-14",0.8916000127792358,0.8916000127792358,0.8916000127792358,0.8916000127792358,0],["2003-11-17",0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,0],["2003-11-18",0.9157000184059143,0.9157000184059143,0.9157000184059143,0.9157000184059143,0],["2003-11-19",0.9043999910354614,0.9043999910354614,0.9043999910354614,0.9043999910354614,0],["2003-11-20",0.8808000087738037,0.8808000087738037,0.8808000087738037,0.8808000087738037,0],["2003-11-21",0.8791999816894531,0.8791999816894531,0.8791999816894531,0.8791999816894531,0],["2003-11-24",0.8353999853134155,0.8353999853134155,0.8353999853134155,0.8353999853134155,0],["2003-11-25",0.8235999941825867,0.8235999941825867,0.8235999941825867,0.8235999941825867,0],["2003-11-26",0.8366000056266785,0.8366000056266785,0.8366000056266785,0.8366000056266785,0],["2003-12-01",0.8216999769210815,0.8216999769210815,0.8216999769210815,0.8216999769210815,0],["2003-12-02",0.8417999744415283,0.8417999744415283,0.8417999744415283,0.8417999744415283,0],["2003-12-03",0.8564000129699707,0.8564000129699707,0.8564000129699707,0.8564000129699707,0],["2003-12-04",0.8596000075340271,0.8596000075340271,0.8596000075340271,0.8596000075340271,0],["2003-12-05",0.8513000011444092,0.8513000011444092,0.8513000011444092,0.8513000011444092,0],["2003-12-08",0.8733999729156494,0.8733999729156494,0.8733999729156494,0.8733999729156494,0],["2003-12-09",0.8646000027656555,0.8646000027656555,0.8646000027656555,0.8646000027656555,0],["2003-12-10",0.8672999739646912,0.8672999739646912,0.8672999739646912,0.8672999739646912,0],["2003-12-11",0.8637999892234802,0.8637999892234802,0.8637999892234802,0.8637999892234802,0],["2003-12-12",0.9003999829292297,0.9003999829292297,0.9003999829292297,0.9003999829292297,0],["2003-12-15",0.9028000235557556,0.9028000235557556,0.9028000235557556,0.9028000235557556,0],["2003-12-16",0.9032999873161316,0.9032999873161316,0.9032999873161316,0.9032999873161316,0],["2003-12-17",0.9193999767303467,0.9193999767303467,0.9193999767303467,0.9193999767303467,0],["2003-12-18",0.9272000193595886,0.9272000193595886,0.9272000193595886,0.9272000193595886,0],["2003-12-19",0.9049999713897705,0.9049999713897705,0.9049999713897705,0.9049999713897705,0],["2003-12-22",0.8716999888420105,0.8716999888420105,0.8716999888420105,0.8716999888420105,0],["2003-12-23",0.8907999992370605,0.8907999992370605,0.8907999992370605,0.8907999992370605,0],["2003-12-24",0.9143000245094299,0.9143000245094299,0.9143000245094299,0.9143000245094299,0],["2003-12-29",0.9110000133514404,0.9110000133514404,0.9110000133514404,0.9110000133514404,0],["2003-12-30",0.9496999979019165,0.9496999979019165,0.9496999979019165,0.9496999979019165,0],["2003-12-31",0.9491999745368958,0.9491999745368958,0.9491999745368958,0.9491999745368958,0],["2004-01-05",0.9768999814987183,0.9768999814987183,0.9768999814987183,0.9768999814987183,0],["2004-01-06",0.965499997138977,0.965499997138977,0.965499997138977,0.965499997138977,0],["2004-01-07",0.9609000086784363,0.9609000086784363,0.9609000086784363,0.9609000086784363,0],["2004-01-08",0.9901000261306763,0.9901000261306763,0.9901000261306763,0.9901000261306763,0],["2004-01-09",1.0236999988555908,1.0236999988555908,1.0236999988555908,1.0236999988555908,0],["2004-01-12",1.0161999464035034,1.0161999464035034,1.0161999464035034,1.0161999464035034,0],["2004-01-13",0.9976999759674072,0.9976999759674072,0.9976999759674072,0.9976999759674072,0],["2004-01-14",0.9908999800682068,0.9908999800682068,0.9908999800682068,0.9908999800682068,0],["2004-01-15",0.9329000115394592,0.9329000115394592,0.9329000115394592,0.9329000115394592,0],["2004-01-16",0.995199978351593,0.995199978351593,0.995199978351593,0.995199978351593,0],["2004-01-20",1.0161999464035034,1.0161999464035034,1.0161999464035034,1.0161999464035034,0],["2004-01-21",1.019700050354004,1.019700050354004,1.019700050354004,1.019700050354004,0],["2004-01-22",1.054900050163269,1.054900050163269,1.054900050163269,1.054900050163269,0],["2004-01-23",1.0364999771118164,1.0364999771118164,1.0364999771118164,1.0364999771118164,0],["2004-01-26",1.002500057220459,1.002500057220459,1.002500057220459,1.002500057220459,0],["2004-01-27",0.9883999824523926,0.9883999824523926,0.9883999824523926,0.9883999824523926,0],["2004-01-28",0.9868000149726868,0.9868000149726868,0.9868000149726868,0.9868000149726868,0],["2004-01-29",0.9914000034332275,0.9914000034332275,0.9914000034332275,0.9914000034332275,0],["2004-01-30",0.9900000095367432,0.9900000095367432,0.9900000095367432,0.9900000095367432,0],["2004-02-02",1.017300009727478,1.017300009727478,1.017300009727478,1.017300009727478,0],["2004-02-03",1.0015000104904175,1.0015000104904175,1.0015000104904175,1.0015000104904175,0],["2004-02-04",0.9857000112533569,0.9857000112533569,0.9857000112533569,0.9857000112533569,0],["2004-02-05",1.0058000087738037,1.0058000087738037,1.0058000087738037,1.0058000087738037,0],["2004-02-06",0.9614999890327454,0.9614999890327454,0.9614999890327454,0.9614999890327454,0],["2004-02-09",0.9674999713897705,0.9674999713897705,0.9674999713897705,0.9674999713897705,0],["2004-02-10",1.0104999542236328,1.0104999542236328,1.0104999542236328,1.0104999542236328,0],["2004-02-11",1.0082000494003296,1.0082000494003296,1.0082000494003296,1.0082000494003296,0],["2004-02-12",1.0055999755859375,1.0055999755859375,1.0055999755859375,1.0055999755859375,0],["2004-02-13",1.0324000120162964,1.0324000120162964,1.0324000120162964,1.0324000120162964,0],["2004-02-17",1.0520000457763672,1.0520000457763672,1.0520000457763672,1.0520000457763672,0],["2004-02-18",1.0498000383377075,1.0498000383377075,1.0498000383377075,1.0498000383377075,0],["2004-02-19",1.0569000244140625,1.0569000244140625,1.0569000244140625,1.0569000244140625,0],["2004-02-20",1.0305999517440796,1.0305999517440796,1.0305999517440796,1.0305999517440796,0],["2004-02-23",1.0276999473571777,1.0276999473571777,1.0276999473571777,1.0276999473571777,0],["2004-02-24",1.024399995803833,1.024399995803833,1.024399995803833,1.024399995803833,0],["2004-02-25",1.058899998664856,1.058899998664856,1.058899998664856,1.058899998664856,0],["2004-02-26",1.077299952507019,1.077299952507019,1.077299952507019,1.077299952507019,0],["2004-02-27",1.0950000286102295,1.0950000286102295,1.0950000286102295,1.0950000286102295,0],["2004-03-01",1.1466000080108643,1.1466000080108643,1.1466000080108643,1.1466000080108643,0],["2004-03-02",1.142799973487854,1.142799973487854,1.142799973487854,1.142799973487854,0],["2004-03-03",1.0957000255584717,1.0957000255584717,1.0957000255584717,1.0957000255584717,0],["2004-03-04",1.1052000522613525,1.1052000522613525,1.1052000522613525,1.1052000522613525,0],["2004-03-05",1.1246000528335571,1.1246000528335571,1.1246000528335571,1.1246000528335571,0],["2004-03-08",1.0835000276565552,1.0835000276565552,1.0835000276565552,1.0835000276565552,0],["2004-03-09",1.0592999458312988,1.0592999458312988,1.0592999458312988,1.0592999458312988,0],["2004-03-10",1.070199966430664,1.070199966430664,1.070199966430664,1.070199966430664,0],["2004-03-11",1.120300054550171,1.120300054550171,1.120300054550171,1.120300054550171,0],["2004-03-12",1.0973000526428223,1.0973000526428223,1.0973000526428223,1.0973000526428223,0],["2004-03-15",1.1318999528884888,1.1318999528884888,1.1318999528884888,1.1318999528884888,0],["2004-03-16",1.1263999938964844,1.1263999938964844,1.1263999938964844,1.1263999938964844,0],["2004-03-17",1.1576999425888062,1.1576999425888062,1.1576999425888062,1.1576999425888062,0],["2004-03-18",1.1526999473571777,1.1526999473571777,1.1526999473571777,1.1526999473571777,0],["2004-03-19",1.155500054359436,1.155500054359436,1.155500054359436,1.155500054359436,0],["2004-03-22",1.12909996509552,1.12909996509552,1.12909996509552,1.12909996509552,0],["2004-03-23",1.1468000411987305,1.1468000411987305,1.1468000411987305,1.1468000411987305,0],["2004-03-24",1.146399974822998,1.146399974822998,1.146399974822998,1.146399974822998,0],["2004-03-25",1.1049000024795532,1.1049000024795532,1.1049000024795532,1.1049000024795532,0],["2004-03-26",1.128999948501587,1.128999948501587,1.128999948501587,1.128999948501587,0],["2004-03-29",1.118399977684021,1.118399977684021,1.118399977684021,1.118399977684021,0],["2004-03-30",1.1562000513076782,1.1562000513076782,1.1562000513076782,1.1562000513076782,0],["2004-03-31",1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0],["2004-04-01",1.0758999586105347,1.0758999586105347,1.0758999586105347,1.0758999586105347,0],["2004-04-02",1.0721999406814575,1.0721999406814575,1.0721999406814575,1.0721999406814575,0],["2004-11-01",1.2907999753952026,1.2907999753952026,1.2907999753952026,1.2907999753952026,0],["2004-11-02",1.2877000570297241,1.2877000570297241,1.2877000570297241,1.2877000570297241,0],["2004-11-03",1.3277000188827515,1.3277000188827515,1.3277000188827515,1.3277000188827515,0],["2004-11-04",1.277400016784668,1.277400016784668,1.277400016784668,1.277400016784668,0],["2004-11-05",1.2868000268936157,1.2868000268936157,1.2868000268936157,1.2868000268936157,0],["2004-11-08",1.2753000259399414,1.2753000259399414,1.2753000259399414,1.2753000259399414,0],["2004-11-09",1.2338999509811401,1.2338999509811401,1.2338999509811401,1.2338999509811401,0],["2004-11-10",1.2851999998092651,1.2851999998092651,1.2851999998092651,1.2851999998092651,0],["2004-11-11",1.2444000244140625,1.2444000244140625,1.2444000244140625,1.2444000244140625,0],["2004-11-12",1.2568999528884888,1.2568999528884888,1.2568999528884888,1.2568999528884888,0],["2004-11-15",1.2379000186920166,1.2379000186920166,1.2379000186920166,1.2379000186920166,0],["2004-11-16",1.222000002861023,1.222000002861023,1.222000002861023,1.222000002861023,0],["2004-11-17",1.25600004196167,1.25600004196167,1.25600004196167,1.25600004196167,0],["2004-11-18",1.2382999658584595,1.2382999658584595,1.2382999658584595,1.2382999658584595,0],["2004-11-19",1.3108999729156494,1.3108999729156494,1.3108999729156494,1.3108999729156494,0],["2004-11-22",1.2893999814987183,1.2893999814987183,1.2893999814987183,1.2893999814987183,0],["2004-11-23",1.3063000440597534,1.3063000440597534,1.3063000440597534,1.3063000440597534,0],["2004-11-24",1.295699954032898,1.295699954032898,1.295699954032898,1.295699954032898,0],["2004-11-29",1.302899956703186,1.302899956703186,1.302899956703186,1.302899956703186,0],["2004-11-30",1.2640000581741333,1.2640000581741333,1.2640000581741333,1.2640000581741333,0],["2004-12-01",1.201200008392334,1.201200008392334,1.201200008392334,1.201200008392334,0],["2004-12-02",1.1413999795913696,1.1413999795913696,1.1413999795913696,1.1413999795913696,0],["2004-12-03",1.1348999738693237,1.1348999738693237,1.1348999738693237,1.1348999738693237,0],["2004-12-06",1.1296000480651855,1.1296000480651855,1.1296000480651855,1.1296000480651855,0],["2004-12-07",1.0866999626159668,1.0866999626159668,1.0866999626159668,1.0866999626159668,0],["2004-12-08",1.087499976158142,1.087499976158142,1.087499976158142,1.087499976158142,0],["2004-12-09",1.111299991607666,1.111299991607666,1.111299991607666,1.111299991607666,0],["2004-12-10",1.0779999494552612,1.0779999494552612,1.0779999494552612,1.0779999494552612,0],["2004-12-13",1.101199984550476,1.101199984550476,1.101199984550476,1.101199984550476,0],["2004-12-14",1.1098999977111816,1.1098999977111816,1.1098999977111816,1.1098999977111816,0],["2004-12-15",1.1617000102996826,1.1617000102996826,1.1617000102996826,1.1617000102996826,0],["2004-12-16",1.1377999782562256,1.1377999782562256,1.1377999782562256,1.1377999782562256,0],["2004-12-17",1.1900999546051025,1.1900999546051025,1.1900999546051025,1.1900999546051025,0],["2004-12-20",1.1521999835968018,1.1521999835968018,1.1521999835968018,1.1521999835968018,0],["2004-12-21",1.1669000387191772,1.1669000387191772,1.1669000387191772,1.1669000387191772,0],["2004-12-22",1.1455999612808228,1.1455999612808228,1.1455999612808228,1.1455999612808228,0],["2004-12-23",1.1292999982833862,1.1292999982833862,1.1292999982833862,1.1292999982833862,0],["2004-12-27",1.041200041770935,1.041200041770935,1.041200041770935,1.041200041770935,0],["2004-12-28",1.045699954032898,1.045699954032898,1.045699954032898,1.045699954032898,0],["2004-12-29",1.0843000411987305,1.0843000411987305,1.0843000411987305,1.0843000411987305,0],["2004-12-30",1.0887000560760498,1.0887000560760498,1.0887000560760498,1.0887000560760498,0],["2005-01-03",1.131700038909912,1.131700038909912,1.131700038909912,1.131700038909912,0],["2005-01-04",1.1720999479293823,1.1720999479293823,1.1720999479293823,1.1720999479293823,0],["2005-01-05",1.1710000038146973,1.1710000038146973,1.1710000038146973,1.1710000038146973,0],["2005-01-06",1.2229000329971313,1.2229000329971313,1.2229000329971313,1.2229000329971313,0],["2005-01-07",1.2142000198364258,1.2142000198364258,1.2142000198364258,1.2142000198364258,0],["2005-01-10",1.208400011062622,1.208400011062622,1.208400011062622,1.208400011062622,0],["2005-01-11",1.2103999853134155,1.2103999853134155,1.2103999853134155,1.2103999853134155,0],["2005-01-12",1.218500018119812,1.218500018119812,1.218500018119812,1.218500018119812,0],["2005-01-13",1.2546000480651855,1.2546000480651855,1.2546000480651855,1.2546000480651855,0],["2005-01-14",1.2761000394821167,1.2761000394821167,1.2761000394821167,1.2761000394821167,0],["2005-01-18",1.2618999481201172,1.2618999481201172,1.2618999481201172,1.2618999481201172,0],["2005-01-19",1.263200044631958,1.263200044631958,1.263200044631958,1.263200044631958,0],["2005-01-20",1.257599949836731,1.257599949836731,1.257599949836731,1.257599949836731,0],["2005-01-21",1.2996000051498413,1.2996000051498413,1.2996000051498413,1.2996000051498413,0],["2005-01-24",1.2990000247955322,1.2990000247955322,1.2990000247955322,1.2990000247955322,0],["2005-01-25",1.344499945640564,1.344499945640564,1.344499945640564,1.344499945640564,0],["2005-01-26",1.3593000173568726,1.3593000173568726,1.3593000173568726,1.3593000173568726,0],["2005-01-27",1.3518999814987183,1.3518999814987183,1.3518999814987183,1.3518999814987183,0],["2005-01-28",1.3082000017166138,1.3082000017166138,1.3082000017166138,1.3082000017166138,0],["2005-01-31",1.3177000284194946,1.3177000284194946,1.3177000284194946,1.3177000284194946,0],["2005-02-01",1.3144999742507935,1.3144999742507935,1.3144999742507935,1.3144999742507935,0],["2005-02-02",1.2934999465942383,1.2934999465942383,1.2934999465942383,1.2934999465942383,0],["2005-02-03",1.268399953842163,1.268399953842163,1.268399953842163,1.268399953842163,0],["2005-02-04",1.2604999542236328,1.2604999542236328,1.2604999542236328,1.2604999542236328,0],["2005-02-07",1.2122000455856323,1.2122000455856323,1.2122000455856323,1.2122000455856323,0],["2005-02-08",1.2161999940872192,1.2161999940872192,1.2161999940872192,1.2161999940872192,0],["2005-02-09",1.2374000549316406,1.2374000549316406,1.2374000549316406,1.2374000549316406,0],["2005-02-10",1.2948999404907227,1.2948999404907227,1.2948999404907227,1.2948999404907227,0],["2005-02-11",1.2836999893188477,1.2836999893188477,1.2836999893188477,1.2836999893188477,0],["2005-02-14",1.277999997138977,1.277999997138977,1.277999997138977,1.277999997138977,0],["2005-02-15",1.2563999891281128,1.2563999891281128,1.2563999891281128,1.2563999891281128,0],["2005-02-16",1.2827999591827393,1.2827999591827393,1.2827999591827393,1.2827999591827393,0],["2005-02-17",1.2365000247955322,1.2365000247955322,1.2365000247955322,1.2365000247955322,0],["2005-02-18",1.2633999586105347,1.2633999586105347,1.2633999586105347,1.2633999586105347,0],["2005-02-22",1.308899998664856,1.308899998664856,1.308899998664856,1.308899998664856,0],["2005-02-23",1.311400055885315,1.311400055885315,1.311400055885315,1.311400055885315,0],["2005-02-24",1.2838000059127808,1.2838000059127808,1.2838000059127808,1.2838000059127808,0],["2005-02-25",1.2545000314712524,1.2545000314712524,1.2545000314712524,1.2545000314712524,0],["2005-02-28",1.2455999851226807,1.2455999851226807,1.2455999851226807,1.2455999851226807,0],["2005-03-01",1.4026999473571777,1.4026999473571777,1.4026999473571777,1.4026999473571777,0],["2005-03-02",1.4838000535964966,1.4838000535964966,1.4838000535964966,1.4838000535964966,0],["2005-03-03",1.5075000524520874,1.5075000524520874,1.5075000524520874,1.5075000524520874,0],["2005-03-04",1.5089000463485718,1.5089000463485718,1.5089000463485718,1.5089000463485718,0],["2005-03-07",1.5053000450134277,1.5053000450134277,1.5053000450134277,1.5053000450134277,0],["2005-03-08",1.5353000164031982,1.5353000164031982,1.5353000164031982,1.5353000164031982,0],["2005-03-09",1.5328999757766724,1.5328999757766724,1.5328999757766724,1.5328999757766724,0],["2005-03-10",1.4831000566482544,1.4831000566482544,1.4831000566482544,1.4831000566482544,0],["2005-03-11",1.5175000429153442,1.5175000429153442,1.5175000429153442,1.5175000429153442,0],["2005-03-14",1.506500005722046,1.506500005722046,1.506500005722046,1.506500005722046,0],["2005-03-15",1.5073000192642212,1.5073000192642212,1.5073000192642212,1.5073000192642212,0],["2005-03-16",1.54830002784729,1.54830002784729,1.54830002784729,1.54830002784729,0],["2005-03-17",1.5615999698638916,1.5615999698638916,1.5615999698638916,1.5615999698638916,0],["2005-03-18",1.5755000114440918,1.5755000114440918,1.5755000114440918,1.5755000114440918,0],["2005-03-21",1.5956000089645386,1.5956000089645386,1.5956000089645386,1.5956000089645386,0],["2005-03-22",1.5749000310897827,1.5749000310897827,1.5749000310897827,1.5749000310897827,0],["2005-03-23",1.5749000310897827,1.5749000310897827,1.5749000310897827,1.5749000310897827,0],["2005-03-24",1.5992000102996826,1.5992000102996826,1.5992000102996826,1.5992000102996826,0],["2005-03-28",1.572700023651123,1.572700023651123,1.572700023651123,1.572700023651123,0],["2005-03-29",1.5729999542236328,1.5729999542236328,1.5729999542236328,1.5729999542236328,0],["2005-03-30",1.5960999727249146,1.5960999727249146,1.5960999727249146,1.5960999727249146,0],["2005-03-31",1.6548999547958374,1.6548999547958374,1.6548999547958374,1.6548999547958374,0],["2005-04-01",1.7309999465942383,1.7309999465942383,1.7309999465942383,1.7309999465942383,0],["2005-10-31",1.5261000394821167,1.5261000394821167,1.5261000394821167,1.5261000394821167,0],["2005-11-01",1.603600025177002,1.603600025177002,1.603600025177002,1.603600025177002,0],["2005-11-02",1.569100022315979,1.569100022315979,1.569100022315979,1.569100022315979,0],["2005-11-03",1.6267999410629272,1.6267999410629272,1.6267999410629272,1.6267999410629272,0],["2005-11-04",1.6080000400543213,1.6080000400543213,1.6080000400543213,1.6080000400543213,0],["2005-11-07",1.5561000108718872,1.5561000108718872,1.5561000108718872,1.5561000108718872,0],["2005-11-08",1.5622999668121338,1.5622999668121338,1.5622999668121338,1.5622999668121338,0],["2005-11-09",1.551300048828125,1.551300048828125,1.551300048828125,1.551300048828125,0],["2005-11-10",1.5068000555038452,1.5068000555038452,1.5068000555038452,1.5068000555038452,0],["2005-11-11",1.4850000143051147,1.4850000143051147,1.4850000143051147,1.4850000143051147,0],["2005-11-14",1.4960999488830566,1.4960999488830566,1.4960999488830566,1.4960999488830566,0],["2005-11-15",1.4564000368118286,1.4564000368118286,1.4564000368118286,1.4564000368118286,0],["2005-11-16",1.4830000400543213,1.4830000400543213,1.4830000400543213,1.4830000400543213,0],["2005-11-17",1.4594999551773071,1.4594999551773071,1.4594999551773071,1.4594999551773071,0],["2005-11-18",1.4620000123977661,1.4620000123977661,1.4620000123977661,1.4620000123977661,0],["2005-11-21",1.4572999477386475,1.4572999477386475,1.4572999477386475,1.4572999477386475,0],["2005-11-22",1.4874999523162842,1.4874999523162842,1.4874999523162842,1.4874999523162842,0],["2005-11-23",1.4575999975204468,1.4575999975204468,1.4575999975204468,1.4575999975204468,0],["2005-11-28",1.4182000160217285,1.4182000160217285,1.4182000160217285,1.4182000160217285,0],["2005-11-29",1.3950999975204468,1.3950999975204468,1.3950999975204468,1.3950999975204468,0],["2005-11-30",1.4249000549316406,1.4249000549316406,1.4249000549316406,1.4249000549316406,0],["2005-12-01",1.5924999713897705,1.5924999713897705,1.5924999713897705,1.5924999713897705,0],["2005-12-02",1.6312999725341797,1.6312999725341797,1.6312999725341797,1.6312999725341797,0],["2005-12-05",1.6150000095367432,1.6150000095367432,1.6150000095367432,1.6150000095367432,0],["2005-12-06",1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,0],["2005-12-07",1.597599983215332,1.597599983215332,1.597599983215332,1.597599983215332,0],["2005-12-08",1.666599988937378,1.666599988937378,1.666599988937378,1.666599988937378,0],["2005-12-09",1.6398999691009521,1.6398999691009521,1.6398999691009521,1.6398999691009521,0],["2005-12-12",1.6868000030517578,1.6868000030517578,1.6868000030517578,1.6868000030517578,0],["2005-12-13",1.6908999681472778,1.6908999681472778,1.6908999681472778,1.6908999681472778,0],["2005-12-14",1.6857000589370728,1.6857000589370728,1.6857000589370728,1.6857000589370728,0],["2005-12-15",1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,0],["2005-12-16",1.618899941444397,1.618899941444397,1.618899941444397,1.618899941444397,0],["2005-12-19",1.5751999616622925,1.5751999616622925,1.5751999616622925,1.5751999616622925,0],["2005-12-20",1.5587999820709229,1.5587999820709229,1.5587999820709229,1.5587999820709229,0],["2005-12-21",1.5764000415802002,1.5764000415802002,1.5764000415802002,1.5764000415802002,0],["2005-12-22",1.5906000137329102,1.5906000137329102,1.5906000137329102,1.5906000137329102,0],["2005-12-23",1.6004999876022339,1.6004999876022339,1.6004999876022339,1.6004999876022339,0],["2005-12-27",1.5734000205993652,1.5734000205993652,1.5734000205993652,1.5734000205993652,0],["2005-12-28",1.6210999488830566,1.6210999488830566,1.6210999488830566,1.6210999488830566,0],["2005-12-29",1.6823999881744385,1.6823999881744385,1.6823999881744385,1.6823999881744385,0],["2005-12-30",1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,0],["2006-01-03",1.7862000465393066,1.7862000465393066,1.7862000465393066,1.7862000465393066,0],["2006-01-04",1.8244999647140503,1.8244999647140503,1.8244999647140503,1.8244999647140503,0],["2006-01-05",1.8170000314712524,1.8170000314712524,1.8170000314712524,1.8170000314712524,0],["2006-01-06",1.8454999923706055,1.8454999923706055,1.8454999923706055,1.8454999923706055,0],["2006-01-09",1.7975000143051147,1.7975000143051147,1.7975000143051147,1.7975000143051147,0],["2006-01-10",1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,0],["2006-01-11",1.763100028038025,1.763100028038025,1.763100028038025,1.763100028038025,0],["2006-01-12",1.7684999704360962,1.7684999704360962,1.7684999704360962,1.7684999704360962,0],["2006-01-13",1.7711000442504883,1.7711000442504883,1.7711000442504883,1.7711000442504883,0],["2006-01-17",1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,0],["2006-01-18",1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0],["2006-01-19",1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0],["2006-01-20",1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,0],["2006-01-23",1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0],["2006-01-24",1.774399995803833,1.774399995803833,1.774399995803833,1.774399995803833,0],["2006-01-25",1.7045999765396118,1.7045999765396118,1.7045999765396118,1.7045999765396118,0],["2006-01-26",1.7243000268936157,1.7243000268936157,1.7243000268936157,1.7243000268936157,0],["2006-01-27",1.771399974822998,1.771399974822998,1.771399974822998,1.771399974822998,0],["2006-01-30",1.804900050163269,1.804900050163269,1.804900050163269,1.804900050163269,0],["2006-01-31",1.7558000087738037,1.7558000087738037,1.7558000087738037,1.7558000087738037,0],["2006-02-01",1.743499994277954,1.743499994277954,1.743499994277954,1.743499994277954,0],["2006-02-02",1.6892999410629272,1.6892999410629272,1.6892999410629272,1.6892999410629272,0],["2006-02-03",1.70169997215271,1.70169997215271,1.70169997215271,1.70169997215271,0],["2006-02-06",1.6621999740600586,1.6621999740600586,1.6621999740600586,1.6621999740600586,0],["2006-02-07",1.6139999628067017,1.6139999628067017,1.6139999628067017,1.6139999628067017,0],["2006-02-08",1.5830999612808228,1.5830999612808228,1.5830999612808228,1.5830999612808228,0],["2006-02-09",1.5801000595092773,1.5801000595092773,1.5801000595092773,1.5801000595092773,0],["2006-02-10",1.5104999542236328,1.5104999542236328,1.5104999542236328,1.5104999542236328,0],["2006-02-13",1.4780000448226929,1.4780000448226929,1.4780000448226929,1.4780000448226929,0],["2006-02-14",1.4460999965667725,1.4460999965667725,1.4460999965667725,1.4460999965667725,0],["2006-02-15",1.430999994277954,1.430999994277954,1.430999994277954,1.430999994277954,0],["2006-02-16",1.4882999658584595,1.4882999658584595,1.4882999658584595,1.4882999658584595,0],["2006-02-17",1.5286999940872192,1.5286999940872192,1.5286999940872192,1.5286999940872192,0],["2006-02-21",1.5306999683380127,1.5306999683380127,1.5306999683380127,1.5306999683380127,0],["2006-02-22",1.4979000091552734,1.4979000091552734,1.4979000091552734,1.4979000091552734,0],["2006-02-23",1.5200999975204468,1.5200999975204468,1.5200999975204468,1.5200999975204468,0],["2006-02-24",1.5597000122070312,1.5597000122070312,1.5597000122070312,1.5597000122070312,0],["2006-02-27",1.4869999885559082,1.4869999885559082,1.4869999885559082,1.4869999885559082,0],["2006-02-28",1.5442999601364136,1.5442999601364136,1.5442999601364136,1.5442999601364136,0],["2006-03-01",1.7999000549316406,1.7999000549316406,1.7999000549316406,1.7999000549316406,0],["2006-03-02",1.8624999523162842,1.8624999523162842,1.8624999523162842,1.8624999523162842,0],["2006-03-03",1.8981000185012817,1.8981000185012817,1.8981000185012817,1.8981000185012817,0],["2006-03-06",1.840999960899353,1.840999960899353,1.840999960899353,1.840999960899353,0],["2006-03-07",1.8535000085830688,1.8535000085830688,1.8535000085830688,1.8535000085830688,0],["2006-03-08",1.8322999477386475,1.8322999477386475,1.8322999477386475,1.8322999477386475,0],["2006-03-09",1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,0],["2006-03-10",1.81850004196167,1.81850004196167,1.81850004196167,1.81850004196167,0],["2006-03-13",1.8700000047683716,1.8700000047683716,1.8700000047683716,1.8700000047683716,0],["2006-03-14",1.9488999843597412,1.9488999843597412,1.9488999843597412,1.9488999843597412,0],["2006-03-15",1.9105000495910645,1.9105000495910645,1.9105000495910645,1.9105000495910645,0],["2006-03-16",1.9490000009536743,1.9490000009536743,1.9490000009536743,1.9490000009536743,0],["2006-03-17",1.9325000047683716,1.9325000047683716,1.9325000047683716,1.9325000047683716,0],["2006-03-20",1.8747999668121338,1.8747999668121338,1.8747999668121338,1.8747999668121338,0],["2006-03-21",1.8975000381469727,1.8975000381469727,1.8975000381469727,1.8975000381469727,0],["2006-03-22",1.8480000495910645,1.8480000495910645,1.8480000495910645,1.8480000495910645,0],["2006-03-23",1.9149999618530273,1.9149999618530273,1.9149999618530273,1.9149999618530273,0],["2006-03-24",1.9574999809265137,1.9574999809265137,1.9574999809265137,1.9574999809265137,0],["2006-03-27",1.972000002861023,1.972000002861023,1.972000002861023,1.972000002861023,0],["2006-03-28",2.0385000705718994,2.0385000705718994,2.0385000705718994,2.0385000705718994,0],["2006-03-29",2.075500011444092,2.075500011444092,2.075500011444092,2.075500011444092,0],["2006-03-30",2.0804998874664307,2.0804998874664307,2.0804998874664307,2.0804998874664307,0],["2006-03-31",2.064500093460083,2.064500093460083,2.064500093460083,2.064500093460083,0],["2006-07-03",2.3845999240875244,2.3845999240875244,2.3845999240875244,2.3845999240875244,0],["2006-10-30",1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,0],["2006-10-31",1.4465999603271484,1.4465999603271484,1.4465999603271484,1.4465999603271484,0],["2006-11-01",1.4947999715805054,1.4947999715805054,1.4947999715805054,1.4947999715805054,0],["2006-11-02",1.4765000343322754,1.4765000343322754,1.4765000343322754,1.4765000343322754,0],["2006-11-03",1.5256999731063843,1.5256999731063843,1.5256999731063843,1.5256999731063843,0],["2006-11-06",1.5433000326156616,1.5433000326156616,1.5433000326156616,1.5433000326156616,0],["2006-11-07",1.535599946975708,1.535599946975708,1.535599946975708,1.535599946975708,0],["2006-11-08",1.5777000188827515,1.5777000188827515,1.5777000188827515,1.5777000188827515,0],["2006-11-09",1.6052000522613525,1.6052000522613525,1.6052000522613525,1.6052000522613525,0],["2006-11-10",1.565600037574768,1.565600037574768,1.565600037574768,1.565600037574768,0],["2006-11-13",1.5470999479293823,1.5470999479293823,1.5470999479293823,1.5470999479293823,0],["2006-11-14",1.5577000379562378,1.5577000379562378,1.5577000379562378,1.5577000379562378,0],["2006-11-15",1.5946999788284302,1.5946999788284302,1.5946999788284302,1.5946999788284302,0],["2006-11-16",1.541100025177002,1.541100025177002,1.541100025177002,1.541100025177002,0],["2006-11-17",1.549299955368042,1.549299955368042,1.549299955368042,1.549299955368042,0],["2006-11-20",1.5605000257492065,1.5605000257492065,1.5605000257492065,1.5605000257492065,0],["2006-11-21",1.642699956893921,1.642699956893921,1.642699956893921,1.642699956893921,0],["2006-11-22",1.5966999530792236,1.5966999530792236,1.5966999530792236,1.5966999530792236,0],["2006-11-23",1.5855000019073486,1.5855000019073486,1.5855000019073486,1.5855000019073486,0],["2006-11-24",1.5855000019073486,1.5855000019073486,1.5855000019073486,1.5855000019073486,0],["2006-11-27",1.597499966621399,1.597499966621399,1.597499966621399,1.597499966621399,0],["2006-11-28",1.6370999813079834,1.6370999813079834,1.6370999813079834,1.6370999813079834,0],["2006-11-29",1.708400011062622,1.708400011062622,1.708400011062622,1.708400011062622,0],["2006-11-30",1.7023999691009521,1.7023999691009521,1.7023999691009521,1.7023999691009521,0],["2006-12-01",1.7079999446868896,1.7079999446868896,1.7079999446868896,1.7079999446868896,0],["2006-12-04",1.663100004196167,1.663100004196167,1.663100004196167,1.663100004196167,0],["2006-12-05",1.6430000066757202,1.6430000066757202,1.6430000066757202,1.6430000066757202,0],["2006-12-06",1.6212999820709229,1.6212999820709229,1.6212999820709229,1.6212999820709229,0],["2006-12-07",1.6232000589370728,1.6232000589370728,1.6232000589370728,1.6232000589370728,0],["2006-12-08",1.6171000003814697,1.6171000003814697,1.6171000003814697,1.6171000003814697,0],["2006-12-11",1.5958000421524048,1.5958000421524048,1.5958000421524048,1.5958000421524048,0],["2006-12-12",1.597000002861023,1.597000002861023,1.597000002861023,1.597000002861023,0],["2006-12-13",1.6220999956130981,1.6220999956130981,1.6220999956130981,1.6220999956130981,0],["2006-12-14",1.6700999736785889,1.6700999736785889,1.6700999736785889,1.6700999736785889,0],["2006-12-15",1.7038999795913696,1.7038999795913696,1.7038999795913696,1.7038999795913696,0],["2006-12-18",1.6749000549316406,1.6749000549316406,1.6749000549316406,1.6749000549316406,0],["2006-12-19",1.7106000185012817,1.7106000185012817,1.7106000185012817,1.7106000185012817,0],["2006-12-20",1.6929999589920044,1.6929999589920044,1.6929999589920044,1.6929999589920044,0],["2006-12-21",1.648900032043457,1.648900032043457,1.648900032043457,1.648900032043457,0],["2006-12-22",1.6334999799728394,1.6334999799728394,1.6334999799728394,1.6334999799728394,0],["2006-12-26",1.5715999603271484,1.5715999603271484,1.5715999603271484,1.5715999603271484,0],["2006-12-27",1.5888999700546265,1.5888999700546265,1.5888999700546265,1.5888999700546265,0],["2006-12-28",1.5980000495910645,1.5980000495910645,1.5980000495910645,1.5980000495910645,0],["2006-12-29",1.6021000146865845,1.6021000146865845,1.6021000146865845,1.6021000146865845,0],["2007-01-02",1.6162999868392944,1.6162999868392944,1.6162999868392944,1.6162999868392944,0],["2007-01-03",1.5489000082015991,1.5489000082015991,1.5489000082015991,1.5489000082015991,0],["2007-01-04",1.4869999885559082,1.4869999885559082,1.4869999885559082,1.4869999885559082,0],["2007-01-05",1.4931000471115112,1.4931000471115112,1.4931000471115112,1.4931000471115112,0],["2007-01-08",1.468500018119812,1.468500018119812,1.468500018119812,1.468500018119812,0],["2007-01-09",1.469599962234497,1.469599962234497,1.469599962234497,1.469599962234497,0],["2007-01-10",1.4292000532150269,1.4292000532150269,1.4292000532150269,1.4292000532150269,0],["2007-01-11",1.3904999494552612,1.3904999494552612,1.3904999494552612,1.3904999494552612,0],["2007-01-12",1.4320000410079956,1.4320000410079956,1.4320000410079956,1.4320000410079956,0],["2007-01-16",1.3693000078201294,1.3693000078201294,1.3693000078201294,1.3693000078201294,0],["2007-01-17",1.378600001335144,1.378600001335144,1.378600001335144,1.378600001335144,0],["2007-01-18",1.355299949645996,1.355299949645996,1.355299949645996,1.355299949645996,0],["2007-01-19",1.3980000019073486,1.3980000019073486,1.3980000019073486,1.3980000019073486,0],["2007-01-22",1.3753999471664429,1.3753999471664429,1.3753999471664429,1.3753999471664429,0],["2007-01-23",1.4472999572753906,1.4472999572753906,1.4472999572753906,1.4472999572753906,0],["2007-01-24",1.4615999460220337,1.4615999460220337,1.4615999460220337,1.4615999460220337,0],["2007-01-25",1.444100022315979,1.444100022315979,1.444100022315979,1.444100022315979,0],["2007-01-26",1.4833999872207642,1.4833999872207642,1.4833999872207642,1.4833999872207642,0],["2007-01-29",1.440999984741211,1.440999984741211,1.440999984741211,1.440999984741211,0],["2007-01-30",1.521299958229065,1.521299958229065,1.521299958229065,1.521299958229065,0],["2007-01-31",1.5009000301361084,1.5009000301361084,1.5009000301361084,1.5009000301361084,0],["2007-02-01",1.5253000259399414,1.5253000259399414,1.5253000259399414,1.5253000259399414,0],["2007-02-02",1.5729000568389893,1.5729000568389893,1.5729000568389893,1.5729000568389893,0],["2007-02-05",1.5599000453948975,1.5599000453948975,1.5599000453948975,1.5599000453948975,0],["2007-02-06",1.5724999904632568,1.5724999904632568,1.5724999904632568,1.5724999904632568,0],["2007-02-07",1.5414999723434448,1.5414999723434448,1.5414999723434448,1.5414999723434448,0],["2007-02-08",1.5932999849319458,1.5932999849319458,1.5932999849319458,1.5932999849319458,0],["2007-02-09",1.614799976348877,1.614799976348877,1.614799976348877,1.614799976348877,0],["2007-02-12",1.5527000427246094,1.5527000427246094,1.5527000427246094,1.5527000427246094,0],["2007-02-13",1.6090999841690063,1.6090999841690063,1.6090999841690063,1.6090999841690063,0],["2007-02-14",1.6161999702453613,1.6161999702453613,1.6161999702453613,1.6161999702453613,0],["2007-02-15",1.5972000360488892,1.5972000360488892,1.5972000360488892,1.5972000360488892,0],["2007-02-16",1.645300030708313,1.645300030708313,1.645300030708313,1.645300030708313,0],["2007-02-20",1.6490999460220337,1.6490999460220337,1.6490999460220337,1.6490999460220337,0],["2007-02-21",1.704699993133545,1.704699993133545,1.704699993133545,1.704699993133545,0],["2007-02-22",1.7547999620437622,1.7547999620437622,1.7547999620437622,1.7547999620437622,0],["2007-02-23",1.763100028038025,1.763100028038025,1.763100028038025,1.763100028038025,0],["2007-02-26",1.7776999473571777,1.7776999473571777,1.7776999473571777,1.7776999473571777,0],["2007-02-27",1.816100001335144,1.816100001335144,1.816100001335144,1.816100001335144,0],["2007-02-28",1.847599983215332,1.847599983215332,1.847599983215332,1.847599983215332,0],["2007-03-01",1.910099983215332,1.910099983215332,1.910099983215332,1.910099983215332,0],["2007-03-02",1.9018000364303589,1.9018000364303589,1.9018000364303589,1.9018000364303589,0],["2007-03-05",1.8446999788284302,1.8446999788284302,1.8446999788284302,1.8446999788284302,0],["2007-03-06",1.8532999753952026,1.8532999753952026,1.8532999753952026,1.8532999753952026,0],["2007-03-07",1.8954999446868896,1.8954999446868896,1.8954999446868896,1.8954999446868896,0],["2007-03-08",1.9261000156402588,1.9261000156402588,1.9261000156402588,1.9261000156402588,0],["2007-03-09",1.9020999670028687,1.9020999670028687,1.9020999670028687,1.9020999670028687,0],["2007-07-03",2.264400005340576,2.264400005340576,2.264400005340576,2.264400005340576,0],["2007-11-05",2.3810999393463135,2.3810999393463135,2.3810999393463135,2.3810999393463135,0],["2007-11-06",2.434999942779541,2.434999942779541,2.434999942779541,2.434999942779541,0],["2007-11-07",2.4405999183654785,2.4405999183654785,2.4405999183654785,2.4405999183654785,0],["2007-11-08",2.4375998973846436,2.4375998973846436,2.4375998973846436,2.4375998973846436,0],["2007-11-09",2.4560000896453857,2.4560000896453857,2.4560000896453857,2.4560000896453857,0],["2007-11-12",2.4165000915527344,2.4165000915527344,2.4165000915527344,2.4165000915527344,0],["2007-11-13",2.316699981689453,2.316699981689453,2.316699981689453,2.316699981689453,0],["2007-11-14",2.3703999519348145,2.3703999519348145,2.3703999519348145,2.3703999519348145,0],["2007-11-15",2.336199998855591,2.336199998855591,2.336199998855591,2.336199998855591,0],["2007-11-16",2.3754000663757324,2.3754000663757324,2.3754000663757324,2.3754000663757324,0],["2007-11-19",2.3815999031066895,2.3815999031066895,2.3815999031066895,2.3815999031066895,0],["2007-11-20",2.4514999389648438,2.4514999389648438,2.4514999389648438,2.4514999389648438,0],["2007-11-21",2.4370999336242676,2.4370999336242676,2.4370999336242676,2.4370999336242676,0],["2007-11-23",2.4670000076293945,2.4670000076293945,2.4670000076293945,2.4670000076293945,0],["2007-11-26",2.4414000511169434,2.4414000511169434,2.4414000511169434,2.4414000511169434,0],["2007-11-27",2.372999906539917,2.372999906539917,2.372999906539917,2.372999906539917,0],["2007-11-28",2.275700092315674,2.275700092315674,2.275700092315674,2.275700092315674,0],["2007-11-29",2.2648000717163086,2.2648000717163086,2.2648000717163086,2.2648000717163086,0],["2007-11-30",2.2590999603271484,2.2590999603271484,2.2590999603271484,2.2590999603271484,0],["2007-12-03",2.2500998973846436,2.2500998973846436,2.2500998973846436,2.2500998973846436,0],["2007-12-04",2.251699924468994,2.251699924468994,2.251699924468994,2.251699924468994,0],["2007-12-05",2.2170000076293945,2.2170000076293945,2.2170000076293945,2.2170000076293945,0],["2007-12-06",2.301300048828125,2.301300048828125,2.301300048828125,2.301300048828125,0],["2007-12-07",2.2690000534057617,2.2690000534057617,2.2690000534057617,2.2690000534057617,0],["2007-12-10",2.2500998973846436,2.2500998973846436,2.2500998973846436,2.2500998973846436,0],["2007-12-11",2.2913999557495117,2.2913999557495117,2.2913999557495117,2.2913999557495117,0],["2007-12-12",2.4128000736236572,2.4128000736236572,2.4128000736236572,2.4128000736236572,0],["2007-12-13",2.3743999004364014,2.3743999004364014,2.3743999004364014,2.3743999004364014,0],["2007-12-14",2.3417000770568848,2.3417000770568848,2.3417000770568848,2.3417000770568848,0],["2007-12-17",2.335400104522705,2.335400104522705,2.335400104522705,2.335400104522705,0],["2007-12-18",2.30430006980896,2.30430006980896,2.30430006980896,2.30430006980896,0],["2007-12-19",2.331899881362915,2.331899881362915,2.331899881362915,2.331899881362915,0],["2007-12-20",2.3276000022888184,2.3276000022888184,2.3276000022888184,2.3276000022888184,0],["2007-12-21",2.379499912261963,2.379499912261963,2.379499912261963,2.379499912261963,0],["2007-12-24",2.384000062942505,2.384000062942505,2.384000062942505,2.384000062942505,0],["2007-12-26",2.4526000022888184,2.4526000022888184,2.4526000022888184,2.4526000022888184,0],["2007-12-27",2.4962000846862793,2.4962000846862793,2.4962000846862793,2.4962000846862793,0],["2007-12-28",2.459700107574463,2.459700107574463,2.459700107574463,2.459700107574463,0],["2007-12-31",2.475800037384033,2.475800037384033,2.475800037384033,2.475800037384033,0],["2008-01-02",2.5689001083374023,2.5689001083374023,2.5689001083374023,2.5689001083374023,0],["2008-01-03",2.5413999557495117,2.5413999557495117,2.5413999557495117,2.5413999557495117,0],["2008-01-04",2.510999917984009,2.510999917984009,2.510999917984009,2.510999917984009,0],["2008-01-07",2.429800033569336,2.429800033569336,2.429800033569336,2.429800033569336,0],["2008-01-08",2.473900079727173,2.473900079727173,2.473900079727173,2.473900079727173,0],["2008-01-09",2.435499906539917,2.435499906539917,2.435499906539917,2.435499906539917,0],["2008-01-10",2.360100030899048,2.360100030899048,2.360100030899048,2.360100030899048,0],["2008-01-11",2.3203001022338867,2.3203001022338867,2.3203001022338867,2.3203001022338867,0],["2008-01-14",2.37280011177063,2.37280011177063,2.37280011177063,2.37280011177063,0],["2008-01-15",2.3092000484466553,2.3092000484466553,2.3092000484466553,2.3092000484466553,0],["2008-01-16",2.2783000469207764,2.2783000469207764,2.2783000469207764,2.2783000469207764,0],["2008-01-17",2.2667999267578125,2.2667999267578125,2.2667999267578125,2.2667999267578125,0],["2008-01-18",2.3034000396728516,2.3034000396728516,2.3034000396728516,2.3034000396728516,0],["2008-01-22",2.280600070953369,2.280600070953369,2.280600070953369,2.280600070953369,0],["2008-01-23",2.2507998943328857,2.2507998943328857,2.2507998943328857,2.2507998943328857,0],["2008-01-24",2.2827999591827393,2.2827999591827393,2.2827999591827393,2.2827999591827393,0],["2008-01-25",2.31820011138916,2.31820011138916,2.31820011138916,2.31820011138916,0],["2008-01-28",2.3252999782562256,2.3252999782562256,2.3252999782562256,2.3252999782562256,0],["2008-01-29",2.3294999599456787,2.3294999599456787,2.3294999599456787,2.3294999599456787,0],["2008-01-30",2.3340001106262207,2.3340001106262207,2.3340001106262207,2.3340001106262207,0],["2008-01-31",2.3090999126434326,2.3090999126434326,2.3090999126434326,2.3090999126434326,0],["2008-02-01",2.283400058746338,2.283400058746338,2.283400058746338,2.283400058746338,0],["2008-02-04",2.3117001056671143,2.3117001056671143,2.3117001056671143,2.3117001056671143,0],["2008-02-05",2.264699935913086,2.264699935913086,2.264699935913086,2.264699935913086,0],["2008-02-06",2.2399001121520996,2.2399001121520996,2.2399001121520996,2.2399001121520996,0],["2008-02-07",2.2678000926971436,2.2678000926971436,2.2678000926971436,2.2678000926971436,0],["2008-02-08",2.3571999073028564,2.3571999073028564,2.3571999073028564,2.3571999073028564,0],["2008-02-11",2.396199941635132,2.396199941635132,2.396199941635132,2.396199941635132,0],["2008-02-12",2.368000030517578,2.368000030517578,2.368000030517578,2.368000030517578,0],["2008-02-13",2.389899969100952,2.389899969100952,2.389899969100952,2.389899969100952,0],["2008-02-14",2.476099967956543,2.476099967956543,2.476099967956543,2.476099967956543,0],["2008-02-15",2.493799924850464,2.493799924850464,2.493799924850464,2.493799924850464,0],["2008-02-19",2.603100061416626,2.603100061416626,2.603100061416626,2.603100061416626,0],["2008-02-20",2.585200071334839,2.585200071334839,2.585200071334839,2.585200071334839,0],["2008-02-21",2.5220000743865967,2.5220000743865967,2.5220000743865967,2.5220000743865967,0],["2008-02-22",2.5336999893188477,2.5336999893188477,2.5336999893188477,2.5336999893188477,0],["2008-02-25",2.5418999195098877,2.5418999195098877,2.5418999195098877,2.5418999195098877,0],["2008-02-26",2.55049991607666,2.55049991607666,2.55049991607666,2.55049991607666,0],["2008-02-27",2.4776999950408936,2.4776999950408936,2.4776999950408936,2.4776999950408936,0],["2008-02-28",2.495699882507324,2.495699882507324,2.495699882507324,2.495699882507324,0],["2008-02-29",2.5123000144958496,2.5123000144958496,2.5123000144958496,2.5123000144958496,0],["2008-03-03",2.671999931335449,2.671999931335449,2.671999931335449,2.671999931335449,0],["2008-03-04",2.529099941253662,2.529099941253662,2.529099941253662,2.529099941253662,0],["2008-03-05",2.6421000957489014,2.6421000957489014,2.6421000957489014,2.6421000957489014,0],["2008-03-06",2.6531999111175537,2.6531999111175537,2.6531999111175537,2.6531999111175537,0],["2008-03-07",2.6942999362945557,2.6942999362945557,2.6942999362945557,2.6942999362945557,0],["2008-07-03",3.571000099182129,3.571000099182129,3.571000099182129,3.571000099182129,0],["2008-11-03",1.3624999523162842,1.3624999523162842,1.3624999523162842,1.3624999523162842,0],["2008-11-04",1.5326999425888062,1.5326999425888062,1.5326999425888062,1.5326999425888062,0],["2008-11-05",1.424399971961975,1.424399971961975,1.424399971961975,1.424399971961975,0],["2008-11-06",1.3359999656677246,1.3359999656677246,1.3359999656677246,1.3359999656677246,0],["2008-11-07",1.3494999408721924,1.3494999408721924,1.3494999408721924,1.3494999408721924,0],["2008-11-10",1.367900013923645,1.367900013923645,1.367900013923645,1.367900013923645,0],["2008-11-11",1.305899977684021,1.305899977684021,1.305899977684021,1.305899977684021,0],["2008-11-12",1.2481000423431396,1.2481000423431396,1.2481000423431396,1.2481000423431396,0],["2008-11-13",1.30239999294281,1.30239999294281,1.30239999294281,1.30239999294281,0],["2008-11-14",1.2390999794006348,1.2390999794006348,1.2390999794006348,1.2390999794006348,0],["2008-11-17",1.1746000051498413,1.1746000051498413,1.1746000051498413,1.1746000051498413,0],["2008-11-18",1.1368000507354736,1.1368000507354736,1.1368000507354736,1.1368000507354736,0],["2008-11-19",1.1069999933242798,1.1069999933242798,1.1069999933242798,1.1069999933242798,0],["2008-11-20",1.0069999694824219,1.0069999694824219,1.0069999694824219,1.0069999694824219,0],["2008-11-21",1.0642999410629272,1.0642999410629272,1.0642999410629272,1.0642999410629272,0],["2008-11-24",1.1425000429153442,1.1425000429153442,1.1425000429153442,1.1425000429153442,0],["2008-11-25",1.0949000120162964,1.0949000120162964,1.0949000120162964,1.0949000120162964,0],["2008-11-26",1.179800033569336,1.179800033569336,1.179800033569336,1.179800033569336,0],["2008-11-28",1.1461999416351318,1.1461999416351318,1.1461999416351318,1.1461999416351318,0],["2008-12-01",1.111199975013733,1.111199975013733,1.111199975013733,1.111199975013733,0],["2008-12-02",1.0583000183105469,1.0583000183105469,1.0583000183105469,1.0583000183105469,0],["2008-12-03",1.0414999723434448,1.0414999723434448,1.0414999723434448,1.0414999723434448,0],["2008-12-04",0.9695000052452087,0.9695000052452087,0.9695000052452087,0.9695000052452087,0],["2008-12-05",0.901199996471405,0.901199996471405,0.901199996471405,0.901199996471405,0],["2008-12-08",0.9617999792098999,0.9617999792098999,0.9617999792098999,0.9617999792098999,0],["2008-12-09",0.9363999962806702,0.9363999962806702,0.9363999962806702,0.9363999962806702,0],["2008-12-10",0.9686999917030334,0.9686999917030334,0.9686999917030334,0.9686999917030334,0],["2008-12-11",1.0786000490188599,1.0786000490188599,1.0786000490188599,1.0786000490188599,0],["2008-12-12",1.0777000188827515,1.0777000188827515,1.0777000188827515,1.0777000188827515,0],["2008-12-15",1.0369000434875488,1.0369000434875488,1.0369000434875488,1.0369000434875488,0],["2008-12-16",1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0],["2008-12-17",1.0054999589920044,1.0054999589920044,1.0054999589920044,1.0054999589920044,0],["2008-12-18",0.9628999829292297,0.9628999829292297,0.9628999829292297,0.9628999829292297,0],["2008-12-19",0.9692999720573425,0.9692999720573425,0.9692999720573425,0.9692999720573425,0],["2008-12-22",0.8862000107765198,0.8862000107765198,0.8862000107765198,0.8862000107765198,0],["2008-12-23",0.8560000061988831,0.8560000061988831,0.8560000061988831,0.8560000061988831,0],["2008-12-24",0.7926999926567078,0.7926999926567078,0.7926999926567078,0.7926999926567078,0],["2008-12-26",0.843999981880188,0.843999981880188,0.843999981880188,0.843999981880188,0],["2008-12-29",0.8744999766349792,0.8744999766349792,0.8744999766349792,0.8744999766349792,0],["2008-12-30",0.8852999806404114,0.8852999806404114,0.8852999806404114,0.8852999806404114,0],["2008-12-31",1.0082000494003296,1.0082000494003296,1.0082000494003296,1.0082000494003296,0],["2009-01-02",1.1104999780654907,1.1104999780654907,1.1104999780654907,1.1104999780654907,0],["2009-01-05",1.1823999881744385,1.1823999881744385,1.1823999881744385,1.1823999881744385,0],["2009-01-06",1.1892000436782837,1.1892000436782837,1.1892000436782837,1.1892000436782837,0],["2009-01-07",1.0764000415802002,1.0764000415802002,1.0764000415802002,1.0764000415802002,0],["2009-01-08",1.0881999731063843,1.0881999731063843,1.0881999731063843,1.0881999731063843,0],["2009-01-09",1.111199975013733,1.111199975013733,1.111199975013733,1.111199975013733,0],["2009-01-12",1.0841000080108643,1.0841000080108643,1.0841000080108643,1.0841000080108643,0],["2009-01-13",1.148900032043457,1.148900032043457,1.148900032043457,1.148900032043457,0],["2009-01-14",1.1677000522613525,1.1677000522613525,1.1677000522613525,1.1677000522613525,0],["2009-01-15",1.1742000579833984,1.1742000579833984,1.1742000579833984,1.1742000579833984,0],["2009-01-16",1.167199969291687,1.167199969291687,1.167199969291687,1.167199969291687,0],["2009-01-20",1.1431000232696533,1.1431000232696533,1.1431000232696533,1.1431000232696533,0],["2009-01-21",1.173799991607666,1.173799991607666,1.173799991607666,1.173799991607666,0],["2009-01-22",1.093400001525879,1.093400001525879,1.093400001525879,1.093400001525879,0],["2009-01-23",1.1543999910354614,1.1543999910354614,1.1543999910354614,1.1543999910354614,0],["2009-01-26",1.1531000137329102,1.1531000137329102,1.1531000137329102,1.1531000137329102,0],["2009-01-27",1.1085000038146973,1.1085000038146973,1.1085000038146973,1.1085000038146973,0],["2009-01-28",1.183500051498413,1.183500051498413,1.183500051498413,1.183500051498413,0],["2009-01-29",1.2309000492095947,1.2309000492095947,1.2309000492095947,1.2309000492095947,0],["2009-01-30",1.2689000368118286,1.2689000368118286,1.2689000368118286,1.2689000368118286,0],["2009-02-02",1.1491999626159668,1.1491999626159668,1.1491999626159668,1.1491999626159668,0],["2009-02-03",1.1670000553131104,1.1670000553131104,1.1670000553131104,1.1670000553131104,0],["2009-02-04",1.218400001525879,1.218400001525879,1.218400001525879,1.218400001525879,0],["2009-02-05",1.2747999429702759,1.2747999429702759,1.2747999429702759,1.2747999429702759,0],["2009-02-06",1.2506999969482422,1.2506999969482422,1.2506999969482422,1.2506999969482422,0],["2009-02-09",1.2470999956130981,1.2470999956130981,1.2470999956130981,1.2470999956130981,0],["2009-02-10",1.243899941444397,1.243899941444397,1.243899941444397,1.243899941444397,0],["2009-02-11",1.2697999477386475,1.2697999477386475,1.2697999477386475,1.2697999477386475,0],["2009-02-12",1.2582999467849731,1.2582999467849731,1.2582999467849731,1.2582999467849731,0],["2009-02-13",1.2063000202178955,1.2063000202178955,1.2063000202178955,1.2063000202178955,0],["2009-02-17",1.111799955368042,1.111799955368042,1.111799955368042,1.111799955368042,0],["2009-02-18",1.0651999711990356,1.0651999711990356,1.0651999711990356,1.0651999711990356,0],["2009-02-19",1.0986000299453735,1.0986000299453735,1.0986000299453735,1.0986000299453735,0],["2009-02-20",1.0745999813079834,1.0745999813079834,1.0745999813079834,1.0745999813079834,0],["2009-02-23",1.0433000326156616,1.0433000326156616,1.0433000326156616,1.0433000326156616,0],["2009-02-24",1.0836999416351318,1.0836999416351318,1.0836999416351318,1.0836999416351318,0],["2009-02-25",1.166700005531311,1.166700005531311,1.166700005531311,1.166700005531311,0],["2009-02-26",1.3004000186920166,1.3004000186920166,1.3004000186920166,1.3004000186920166,0],["2009-02-27",1.2806999683380127,1.2806999683380127,1.2806999683380127,1.2806999683380127,0],["2009-03-02",1.2862000465393066,1.2862000465393066,1.2862000465393066,1.2862000465393066,0],["2009-03-03",1.3193999528884888,1.3193999528884888,1.3193999528884888,1.3193999528884888,0],["2009-03-04",1.381600022315979,1.381600022315979,1.381600022315979,1.381600022315979,0],["2009-03-05",1.3127000331878662,1.3127000331878662,1.3127000331878662,1.3127000331878662,0],["2009-03-06",1.332200050354004,1.332200050354004,1.332200050354004,1.332200050354004,0],["2009-11-02",1.9903000593185425,1.9903000593185425,1.9903000593185425,1.9903000593185425,0],["2009-11-03",2.0004000663757324,2.0004000663757324,2.0004000663757324,2.0004000663757324,0],["2009-11-04",2.012700080871582,2.012700080871582,2.012700080871582,2.012700080871582,0],["2009-11-05",1.9876999855041504,1.9876999855041504,1.9876999855041504,1.9876999855041504,0],["2009-11-06",1.924299955368042,1.924299955368042,1.924299955368042,1.924299955368042,0],["2009-11-09",1.9817999601364136,1.9817999601364136,1.9817999601364136,1.9817999601364136,0],["2009-11-10",1.9773999452590942,1.9773999452590942,1.9773999452590942,1.9773999452590942,0],["2009-11-11",1.9926999807357788,1.9926999807357788,1.9926999807357788,1.9926999807357788,0],["2009-11-12",1.940500020980835,1.940500020980835,1.940500020980835,1.940500020980835,0],["2009-11-13",1.916200041770935,1.916200041770935,1.916200041770935,1.916200041770935,0],["2009-11-16",1.986799955368042,1.986799955368042,1.986799955368042,1.986799955368042,0],["2009-11-17",2.0048999786376953,2.0048999786376953,2.0048999786376953,2.0048999786376953,0],["2009-11-18",2.011399984359741,2.011399984359741,2.011399984359741,2.011399984359741,0],["2009-11-19",1.969499945640564,1.969499945640564,1.969499945640564,1.969499945640564,0],["2009-11-20",1.9805999994277954,1.9805999994277954,1.9805999994277954,1.9805999994277954,0],["2009-11-23",1.9794000387191772,1.9794000387191772,1.9794000387191772,1.9794000387191772,0],["2009-11-24",1.9390000104904175,1.9390000104904175,1.9390000104904175,1.9390000104904175,0],["2009-11-25",1.9975999593734741,1.9975999593734741,1.9975999593734741,1.9975999593734741,0],["2009-11-27",1.926200032234192,1.926200032234192,1.926200032234192,1.926200032234192,0],["2009-11-30",2.0007998943328857,2.0007998943328857,2.0007998943328857,2.0007998943328857,0],["2009-12-01",2.04229998588562,2.04229998588562,2.04229998588562,2.04229998588562,0],["2009-12-02",1.992799997329712,1.992799997329712,1.992799997329712,1.992799997329712,0],["2009-12-03",1.9930000305175781,1.9930000305175781,1.9930000305175781,1.9930000305175781,0],["2009-12-04",1.975000023841858,1.975000023841858,1.975000023841858,1.975000023841858,0],["2009-12-07",1.940600037574768,1.940600037574768,1.940600037574768,1.940600037574768,0],["2009-12-08",1.9246000051498413,1.9246000051498413,1.9246000051498413,1.9246000051498413,0],["2009-12-09",1.857300043106079,1.857300043106079,1.857300043106079,1.857300043106079,0],["2009-12-10",1.8351000547409058,1.8351000547409058,1.8351000547409058,1.8351000547409058,0],["2009-12-11",1.841599941253662,1.841599941253662,1.841599941253662,1.841599941253662,0],["2009-12-14",1.82669997215271,1.82669997215271,1.82669997215271,1.82669997215271,0],["2009-12-15",1.8451000452041626,1.8451000452041626,1.8451000452041626,1.8451000452041626,0],["2009-12-16",1.873900055885315,1.873900055885315,1.873900055885315,1.873900055885315,0],["2009-12-17",1.8519999980926514,1.8519999980926514,1.8519999980926514,1.8519999980926514,0],["2009-12-18",1.8947999477386475,1.8947999477386475,1.8947999477386475,1.8947999477386475,0],["2009-12-21",1.8690999746322632,1.8690999746322632,1.8690999746322632,1.8690999746322632,0],["2009-12-22",1.888800024986267,1.888800024986267,1.888800024986267,1.888800024986267,0],["2009-12-23",1.966599941253662,1.966599941253662,1.966599941253662,1.966599941253662,0],["2009-12-24",1.9895999431610107,1.9895999431610107,1.9895999431610107,1.9895999431610107,0],["2009-12-28",2.018399953842163,2.018399953842163,2.018399953842163,2.018399953842163,0],["2009-12-29",2.0106000900268555,2.0106000900268555,2.0106000900268555,2.0106000900268555,0],["2009-12-30",2.040600061416626,2.040600061416626,2.040600061416626,2.040600061416626,0],["2009-12-31",2.052500009536743,2.052500009536743,2.052500009536743,2.052500009536743,0],["2010-01-04",2.1043999195098877,2.1043999195098877,2.1043999195098877,2.1043999195098877,0],["2010-01-05",2.125,2.125,2.125,2.125,0],["2010-01-06",2.1366000175476074,2.1366000175476074,2.1366000175476074,2.1366000175476074,0],["2010-01-07",2.1349000930786133,2.1349000930786133,2.1349000930786133,2.1349000930786133,0],["2010-01-08",2.1552999019622803,2.1552999019622803,2.1552999019622803,2.1552999019622803,0],["2010-01-11",2.142699956893921,2.142699956893921,2.142699956893921,2.142699956893921,0],["2010-01-12",2.0978000164031982,2.0978000164031982,2.0978000164031982,2.0978000164031982,0],["2010-01-13",2.0601999759674072,2.0601999759674072,2.0601999759674072,2.0601999759674072,0],["2010-01-14",2.0738000869750977,2.0738000869750977,2.0738000869750977,2.0738000869750977,0],["2010-01-15",2.0453999042510986,2.0453999042510986,2.0453999042510986,2.0453999042510986,0],["2010-01-19",2.0590999126434326,2.0590999126434326,2.0590999126434326,2.0590999126434326,0],["2010-01-20",2.0464999675750732,2.0464999675750732,2.0464999675750732,2.0464999675750732,0],["2010-01-21",1.9829000234603882,1.9829000234603882,1.9829000234603882,1.9829000234603882,0],["2010-01-22",1.9657000303268433,1.9657000303268433,1.9657000303268433,1.9657000303268433,0],["2010-01-25",2.0007998943328857,2.0007998943328857,2.0007998943328857,2.0007998943328857,0],["2010-01-26",1.9673999547958374,1.9673999547958374,1.9673999547958374,1.9673999547958374,0],["2010-01-27",1.9392000436782837,1.9392000436782837,1.9392000436782837,1.9392000436782837,0],["2010-01-28",1.9174000024795532,1.9174000024795532,1.9174000024795532,1.9174000024795532,0],["2010-01-29",1.9031000137329102,1.9031000137329102,1.9031000137329102,1.9031000137329102,0],["2010-02-01",1.9321000576019287,1.9321000576019287,1.9321000576019287,1.9321000576019287,0],["2010-02-02",2.017899990081787,2.017899990081787,2.017899990081787,2.017899990081787,0],["2010-02-03",2.0362000465393066,2.0362000465393066,2.0362000465393066,2.0362000465393066,0],["2010-02-04",1.9507999420166016,1.9507999420166016,1.9507999420166016,1.9507999420166016,0],["2010-02-05",1.8863999843597412,1.8863999843597412,1.8863999843597412,1.8863999843597412,0],["2010-02-08",1.8940000534057617,1.8940000534057617,1.8940000534057617,1.8940000534057617,0],["2010-02-09",1.9290000200271606,1.9290000200271606,1.9290000200271606,1.9290000200271606,0],["2010-02-10",1.9290000200271606,1.9290000200271606,1.9290000200271606,1.9290000200271606,0],["2010-02-11",1.9357000589370728,1.9357000589370728,1.9357000589370728,1.9357000589370728,0],["2010-02-12",1.9294999837875366,1.9294999837875366,1.9294999837875366,1.9294999837875366,0],["2010-02-16",1.9881999492645264,1.9881999492645264,1.9881999492645264,1.9881999492645264,0],["2010-02-17",2.0071001052856445,2.0071001052856445,2.0071001052856445,2.0071001052856445,0],["2010-02-18",2.069200038909912,2.069200038909912,2.069200038909912,2.069200038909912,0],["2010-02-19",2.085700035095215,2.085700035095215,2.085700035095215,2.085700035095215,0],["2010-02-22",2.115799903869629,2.115799903869629,2.115799903869629,2.115799903869629,0],["2010-02-23",2.0655999183654785,2.0655999183654785,2.0655999183654785,2.0655999183654785,0],["2010-02-24",2.098900079727173,2.098900079727173,2.098900079727173,2.098900079727173,0],["2010-02-25",2.0369999408721924,2.0369999408721924,2.0369999408721924,2.0369999408721924,0],["2010-02-26",2.0787999629974365,2.0787999629974365,2.0787999629974365,2.0787999629974365,0],["2010-03-01",2.155600070953369,2.155600070953369,2.155600070953369,2.155600070953369,0],["2010-03-02",2.1965999603271484,2.1965999603271484,2.1965999603271484,2.1965999603271484,0],["2010-03-03",2.2476000785827637,2.2476000785827637,2.2476000785827637,2.2476000785827637,0],["2010-03-04",2.2337000370025635,2.2337000370025635,2.2337000370025635,2.2337000370025635,0],["2010-03-05",2.2709999084472656,2.2709999084472656,2.2709999084472656,2.2709999084472656,0],["2010-03-08",2.2892000675201416,2.2892000675201416,2.2892000675201416,2.2892000675201416,0],["2010-03-09",2.2602999210357666,2.2602999210357666,2.2602999210357666,2.2602999210357666,0],["2010-03-10",2.285099983215332,2.285099983215332,2.285099983215332,2.285099983215332,0],["2010-03-11",2.2720000743865967,2.2720000743865967,2.2720000743865967,2.2720000743865967,0],["2010-03-12",2.255000114440918,2.255000114440918,2.255000114440918,2.255000114440918,0],["2010-11-08",2.178499937057495,2.178499937057495,2.178499937057495,2.178499937057495,0],["2010-11-09",2.184999942779541,2.184999942779541,2.184999942779541,2.184999942779541,0],["2010-11-10",2.2362000942230225,2.2362000942230225,2.2362000942230225,2.2362000942230225,0],["2010-11-11",2.2356998920440674,2.2356998920440674,2.2356998920440674,2.2356998920440674,0],["2010-11-12",2.20989990234375,2.20989990234375,2.20989990234375,2.20989990234375,0],["2010-11-15",2.194999933242798,2.194999933242798,2.194999933242798,2.194999933242798,0],["2010-11-16",2.1556999683380127,2.1556999683380127,2.1556999683380127,2.1556999683380127,0],["2010-11-17",2.157900094985962,2.157900094985962,2.157900094985962,2.157900094985962,0],["2010-11-18",2.228300094604492,2.228300094604492,2.228300094604492,2.228300094604492,0],["2010-11-19",2.196000099182129,2.196000099182129,2.196000099182129,2.196000099182129,0],["2010-11-22",2.151900053024292,2.151900053024292,2.151900053024292,2.151900053024292,0],["2010-11-23",2.134200096130371,2.134200096130371,2.134200096130371,2.134200096130371,0],["2010-11-24",2.213599920272827,2.213599920272827,2.213599920272827,2.213599920272827,0],["2010-11-26",2.2102999687194824,2.2102999687194824,2.2102999687194824,2.2102999687194824,0],["2010-11-29",2.284600019454956,2.284600019454956,2.284600019454956,2.284600019454956,0],["2010-11-30",2.265199899673462,2.265199899673462,2.265199899673462,2.265199899673462,0],["2010-12-01",2.3004000186920166,2.3004000186920166,2.3004000186920166,2.3004000186920166,0],["2010-12-02",2.355299949645996,2.355299949645996,2.355299949645996,2.355299949645996,0],["2010-12-03",2.352099895477295,2.352099895477295,2.352099895477295,2.352099895477295,0],["2010-12-06",2.3417000770568848,2.3417000770568848,2.3417000770568848,2.3417000770568848,0],["2010-12-07",2.322999954223633,2.322999954223633,2.322999954223633,2.322999954223633,0],["2010-12-08",2.3046000003814697,2.3046000003814697,2.3046000003814697,2.3046000003814697,0],["2010-12-09",2.3405001163482666,2.3405001163482666,2.3405001163482666,2.3405001163482666,0],["2010-12-10",2.309299945831299,2.309299945831299,2.309299945831299,2.309299945831299,0],["2010-12-13",2.3183999061584473,2.3183999061584473,2.3183999061584473,2.3183999061584473,0],["2010-12-14",2.2964000701904297,2.2964000701904297,2.2964000701904297,2.2964000701904297,0],["2010-12-15",2.3092000484466553,2.3092000484466553,2.3092000484466553,2.3092000484466553,0],["2010-12-16",2.30430006980896,2.30430006980896,2.30430006980896,2.30430006980896,0],["2010-12-17",2.3178000450134277,2.3178000450134277,2.3178000450134277,2.3178000450134277,0],["2010-12-20",2.3777999877929688,2.3777999877929688,2.3777999877929688,2.3777999877929688,0],["2010-12-21",2.3984999656677246,2.3984999656677246,2.3984999656677246,2.3984999656677246,0],["2010-12-22",2.424499988555908,2.424499988555908,2.424499988555908,2.424499988555908,0],["2010-12-23",2.4426000118255615,2.4426000118255615,2.4426000118255615,2.4426000118255615,0],["2010-12-27",2.4209001064300537,2.4209001064300537,2.4209001064300537,2.4209001064300537,0],["2010-12-28",2.405600070953369,2.405600070953369,2.405600070953369,2.405600070953369,0],["2010-12-29",2.390399932861328,2.390399932861328,2.390399932861328,2.390399932861328,0],["2010-12-30",2.3917999267578125,2.3917999267578125,2.3917999267578125,2.3917999267578125,0],["2010-12-31",2.453200101852417,2.453200101852417,2.453200101852417,2.453200101852417,0],["2011-01-03",2.427299976348877,2.427299976348877,2.427299976348877,2.427299976348877,0],["2011-01-04",2.4140000343322754,2.4140000343322754,2.4140000343322754,2.4140000343322754,0],["2011-01-05",2.4451000690460205,2.4451000690460205,2.4451000690460205,2.4451000690460205,0],["2011-01-06",2.443000078201294,2.443000078201294,2.443000078201294,2.443000078201294,0],["2011-01-07",2.413100004196167,2.413100004196167,2.413100004196167,2.413100004196167,0],["2011-01-10",2.4542999267578125,2.4542999267578125,2.4542999267578125,2.4542999267578125,0],["2011-01-11",2.4783999919891357,2.4783999919891357,2.4783999919891357,2.4783999919891357,0],["2011-01-12",2.463099956512451,2.463099956512451,2.463099956512451,2.463099956512451,0],["2011-01-13",2.4458999633789062,2.4458999633789062,2.4458999633789062,2.4458999633789062,0],["2011-01-14",2.4946000576019287,2.4946000576019287,2.4946000576019287,2.4946000576019287,0],["2011-01-18",2.4791998863220215,2.4791998863220215,2.4791998863220215,2.4791998863220215,0],["2011-01-19",2.481600046157837,2.481600046157837,2.481600046157837,2.481600046157837,0],["2011-01-20",2.422499895095825,2.422499895095825,2.422499895095825,2.422499895095825,0],["2011-01-21",2.458899974822998,2.458899974822998,2.458899974822998,2.458899974822998,0],["2011-01-24",2.4131999015808105,2.4131999015808105,2.4131999015808105,2.4131999015808105,0],["2011-01-25",2.3427000045776367,2.3427000045776367,2.3427000045776367,2.3427000045776367,0],["2011-01-26",2.4305999279022217,2.4305999279022217,2.4305999279022217,2.4305999279022217,0],["2011-01-27",2.3815999031066895,2.3815999031066895,2.3815999031066895,2.3815999031066895,0],["2011-01-28",2.4567999839782715,2.4567999839782715,2.4567999839782715,2.4567999839782715,0],["2011-01-31",2.490600109100342,2.490600109100342,2.490600109100342,2.490600109100342,0],["2011-02-01",2.519399881362915,2.519399881362915,2.519399881362915,2.519399881362915,0],["2011-02-02",2.498500108718872,2.498500108718872,2.498500108718872,2.498500108718872,0],["2011-02-03",2.5034000873565674,2.5034000873565674,2.5034000873565674,2.5034000873565674,0],["2011-02-04",2.43530011177063,2.43530011177063,2.43530011177063,2.43530011177063,0],["2011-02-07",2.450500011444092,2.450500011444092,2.450500011444092,2.450500011444092,0],["2011-02-08",2.4941999912261963,2.4941999912261963,2.4941999912261963,2.4941999912261963,0],["2011-02-09",2.5260000228881836,2.5260000228881836,2.5260000228881836,2.5260000228881836,0],["2011-02-10",2.4697999954223633,2.4697999954223633,2.4697999954223633,2.4697999954223633,0],["2011-02-11",2.4651999473571777,2.4651999473571777,2.4651999473571777,2.4651999473571777,0],["2011-02-14",2.517400026321411,2.517400026321411,2.517400026321411,2.517400026321411,0],["2011-02-15",2.488800048828125,2.488800048828125,2.488800048828125,2.488800048828125,0],["2011-02-16",2.5446999073028564,2.5446999073028564,2.5446999073028564,2.5446999073028564,0],["2011-02-17",2.5276999473571777,2.5276999473571777,2.5276999473571777,2.5276999473571777,0],["2011-02-18",2.551300048828125,2.551300048828125,2.551300048828125,2.551300048828125,0],["2011-02-22",2.602099895477295,2.602099895477295,2.602099895477295,2.602099895477295,0],["2011-02-23",2.714900016784668,2.714900016784668,2.714900016784668,2.714900016784668,0],["2011-02-24",2.7167000770568848,2.7167000770568848,2.7167000770568848,2.7167000770568848,0],["2011-02-25",2.739500045776367,2.739500045776367,2.739500045776367,2.739500045776367,0],["2011-02-28",2.729599952697754,2.729599952697754,2.729599952697754,2.729599952697754,0],["2011-03-01",2.9834001064300537,2.9834001064300537,2.9834001064300537,2.9834001064300537,0],["2011-03-02",3.0295000076293945,3.0295000076293945,3.0295000076293945,3.0295000076293945,0],["2011-03-03",3.02620005607605,3.02620005607605,3.02620005607605,3.02620005607605,0],["2011-03-04",3.0464000701904297,3.0464000701904297,3.0464000701904297,3.0464000701904297,0],["2011-03-07",3.0039000511169434,3.0039000511169434,3.0039000511169434,3.0039000511169434,0],["2011-03-08",2.946700096130371,2.946700096130371,2.946700096130371,2.946700096130371,0],["2011-03-09",3.0271999835968018,3.0271999835968018,3.0271999835968018,3.0271999835968018,0],["2011-03-10",3.0195999145507812,3.0195999145507812,3.0195999145507812,3.0195999145507812,0],["2011-03-11",2.9876999855041504,2.9876999855041504,2.9876999855041504,2.9876999855041504,0],["2011-11-07",2.7281999588012695,2.7281999588012695,2.7281999588012695,2.7281999588012695,0],["2011-11-08",2.706399917602539,2.706399917602539,2.706399917602539,2.706399917602539,0],["2011-11-09",2.644200086593628,2.644200086593628,2.644200086593628,2.644200086593628,0],["2011-11-10",2.6368000507354736,2.6368000507354736,2.6368000507354736,2.6368000507354736,0],["2011-11-11",2.603800058364868,2.603800058364868,2.603800058364868,2.603800058364868,0],["2011-11-14",2.5353000164031982,2.5353000164031982,2.5353000164031982,2.5353000164031982,0],["2011-11-15",2.585700035095215,2.585700035095215,2.585700035095215,2.585700035095215,0],["2011-11-16",2.6273000240325928,2.6273000240325928,2.6273000240325928,2.6273000240325928,0],["2011-11-17",2.5071001052856445,2.5071001052856445,2.5071001052856445,2.5071001052856445,0],["2011-11-18",2.4783999919891357,2.4783999919891357,2.4783999919891357,2.4783999919891357,0],["2011-11-21",2.489000082015991,2.489000082015991,2.489000082015991,2.489000082015991,0],["2011-11-22",2.561800003051758,2.561800003051758,2.561800003051758,2.561800003051758,0],["2011-11-23",2.517699956893921,2.517699956893921,2.517699956893921,2.517699956893921,0],["2011-11-25",2.448899984359741,2.448899984359741,2.448899984359741,2.448899984359741,0],["2011-11-28",2.5181000232696533,2.5181000232696533,2.5181000232696533,2.5181000232696533,0],["2011-11-29",2.539099931716919,2.539099931716919,2.539099931716919,2.539099931716919,0],["2011-11-30",2.567699909210205,2.567699909210205,2.567699909210205,2.567699909210205,0],["2011-12-01",2.5578999519348145,2.5578999519348145,2.5578999519348145,2.5578999519348145,0],["2011-12-02",2.6161999702453613,2.6161999702453613,2.6161999702453613,2.6161999702453613,0],["2011-12-05",2.6136999130249023,2.6136999130249023,2.6136999130249023,2.6136999130249023,0],["2011-12-06",2.645400047302246,2.645400047302246,2.645400047302246,2.645400047302246,0],["2011-12-07",2.586899995803833,2.586899995803833,2.586899995803833,2.586899995803833,0],["2011-12-08",2.5666000843048096,2.5666000843048096,2.5666000843048096,2.5666000843048096,0],["2011-12-09",2.596100091934204,2.596100091934204,2.596100091934204,2.596100091934204,0],["2011-12-12",2.5636000633239746,2.5636000633239746,2.5636000633239746,2.5636000633239746,0],["2011-12-13",2.6254000663757324,2.6254000663757324,2.6254000663757324,2.6254000663757324,0],["2011-12-14",2.503700017929077,2.503700017929077,2.503700017929077,2.503700017929077,0],["2011-12-15",2.4876999855041504,2.4876999855041504,2.4876999855041504,2.4876999855041504,0],["2011-12-16",2.486999988555908,2.486999988555908,2.486999988555908,2.486999988555908,0],["2011-12-19",2.4890999794006348,2.4890999794006348,2.4890999794006348,2.4890999794006348,0],["2011-12-20",2.578700065612793,2.578700065612793,2.578700065612793,2.578700065612793,0],["2011-12-21",2.6198999881744385,2.6198999881744385,2.6198999881744385,2.6198999881744385,0],["2011-12-22",2.6398000717163086,2.6398000717163086,2.6398000717163086,2.6398000717163086,0],["2011-12-23",2.6872000694274902,2.6872000694274902,2.6872000694274902,2.6872000694274902,0],["2011-12-27",2.688800096511841,2.688800096511841,2.688800096511841,2.688800096511841,0],["2011-12-28",2.6512999534606934,2.6512999534606934,2.6512999534606934,2.6512999534606934,0],["2011-12-29",2.6800999641418457,2.6800999641418457,2.6800999641418457,2.6800999641418457,0],["2011-12-30",2.686300039291382,2.686300039291382,2.686300039291382,2.686300039291382,0],["2012-01-03",2.7486000061035156,2.7486000061035156,2.7486000061035156,2.7486000061035156,0],["2012-01-04",2.7852001190185547,2.7852001190185547,2.7852001190185547,2.7852001190185547,0],["2012-01-05",2.7365000247955322,2.7365000247955322,2.7365000247955322,2.7365000247955322,0],["2012-01-06",2.7516000270843506,2.7516000270843506,2.7516000270843506,2.7516000270843506,0],["2012-01-09",2.759000062942505,2.759000062942505,2.759000062942505,2.759000062942505,0],["2012-01-10",2.7727999687194824,2.7727999687194824,2.7727999687194824,2.7727999687194824,0],["2012-01-11",2.7632999420166016,2.7632999420166016,2.7632999420166016,2.7632999420166016,0],["2012-01-12",2.731300115585327,2.731300115585327,2.731300115585327,2.731300115585327,0],["2012-01-13",2.7342000007629395,2.7342000007629395,2.7342000007629395,2.7342000007629395,0],["2012-01-17",2.7713000774383545,2.7713000774383545,2.7713000774383545,2.7713000774383545,0],["2012-01-18",2.8254001140594482,2.8254001140594482,2.8254001140594482,2.8254001140594482,0],["2012-01-19",2.8157999515533447,2.8157999515533447,2.8157999515533447,2.8157999515533447,0],["2012-01-20",2.78439998626709,2.78439998626709,2.78439998626709,2.78439998626709,0],["2012-01-23",2.777899980545044,2.777899980545044,2.777899980545044,2.777899980545044,0],["2012-01-24",2.805000066757202,2.805000066757202,2.805000066757202,2.805000066757202,0],["2012-01-25",2.8338000774383545,2.8338000774383545,2.8338000774383545,2.8338000774383545,0],["2012-01-26",2.84660005569458,2.84660005569458,2.84660005569458,2.84660005569458,0],["2012-01-27",2.926800012588501,2.926800012588501,2.926800012588501,2.926800012588501,0],["2012-01-30",2.870699882507324,2.870699882507324,2.870699882507324,2.870699882507324,0],["2012-01-31",2.887399911880493,2.887399911880493,2.887399911880493,2.887399911880493,0],["2012-02-01",2.892199993133545,2.892199993133545,2.892199993133545,2.892199993133545,0],["2012-02-02",2.8689000606536865,2.8689000606536865,2.8689000606536865,2.8689000606536865,0],["2012-02-03",2.914400100708008,2.914400100708008,2.914400100708008,2.914400100708008,0],["2012-02-06",2.9279000759124756,2.9279000759124756,2.9279000759124756,2.9279000759124756,0],["2012-02-07",2.927500009536743,2.927500009536743,2.927500009536743,2.927500009536743,0],["2012-02-08",2.9751999378204346,2.9751999378204346,2.9751999378204346,2.9751999378204346,0],["2012-02-09",3.0127999782562256,3.0127999782562256,3.0127999782562256,3.0127999782562256,0],["2012-02-10",2.974900007247925,2.974900007247925,2.974900007247925,2.974900007247925,0],["2012-02-13",3.012500047683716,3.012500047683716,3.012500047683716,3.012500047683716,0],["2012-02-14",2.9825000762939453,2.9825000762939453,2.9825000762939453,2.9825000762939453,0],["2012-02-15",3.006700038909912,3.006700038909912,3.006700038909912,3.006700038909912,0],["2012-02-16",3.047100067138672,3.047100067138672,3.047100067138672,3.047100067138672,0],["2012-02-17",3.0155999660491943,3.0155999660491943,3.0155999660491943,3.0155999660491943,0],["2012-02-21",3.070199966430664,3.070199966430664,3.070199966430664,3.070199966430664,0],["2012-02-22",3.0876998901367188,3.0876998901367188,3.0876998901367188,3.0876998901367188,0],["2012-02-23",3.113600015640259,3.113600015640259,3.113600015640259,3.113600015640259,0],["2012-02-24",3.1528000831604004,3.1528000831604004,3.1528000831604004,3.1528000831604004,0],["2012-02-27",3.1282999515533447,3.1282999515533447,3.1282999515533447,3.1282999515533447,0],["2012-02-28",3.04010009765625,3.04010009765625,3.04010009765625,3.04010009765625,0],["2012-02-29",3.04229998588562,3.04229998588562,3.04229998588562,3.04229998588562,0],["2012-03-01",3.3517000675201416,3.3517000675201416,3.3517000675201416,3.3517000675201416,0],["2012-03-02",3.2720999717712402,3.2720999717712402,3.2720999717712402,3.2720999717712402,0],["2012-03-05",3.257999897003174,3.257999897003174,3.257999897003174,3.257999897003174,0],["2012-03-06",3.2298998832702637,3.2298998832702637,3.2298998832702637,3.2298998832702637,0],["2012-03-07",3.287400007247925,3.287400007247925,3.287400007247925,3.287400007247925,0],["2012-03-08",3.313999891281128,3.313999891281128,3.313999891281128,3.313999891281128,0],["2012-03-09",3.33240008354187,3.33240008354187,3.33240008354187,3.33240008354187,0],["2012-07-03",2.722899913787842,2.722899913787842,2.722899913787842,2.722899913787842,0],["2012-11-05",2.6201999187469482,2.6201999187469482,2.6201999187469482,2.6201999187469482,0],["2012-11-06",2.698899984359741,2.698899984359741,2.698899984359741,2.698899984359741,0],["2012-11-07",2.588900089263916,2.588900089263916,2.588900089263916,2.588900089263916,0],["2012-11-08",2.607300043106079,2.607300043106079,2.607300043106079,2.607300043106079,0],["2012-11-09",2.699199914932251,2.699199914932251,2.699199914932251,2.699199914932251,0],["2012-11-12",2.676300048828125,2.676300048828125,2.676300048828125,2.676300048828125,0],["2012-11-13",2.6538000106811523,2.6538000106811523,2.6538000106811523,2.6538000106811523,0],["2012-11-14",2.678999900817871,2.678999900817871,2.678999900817871,2.678999900817871,0],["2012-11-15",2.696199893951416,2.696199893951416,2.696199893951416,2.696199893951416,0],["2012-11-16",2.710099935531616,2.710099935531616,2.710099935531616,2.710099935531616,0],["2012-11-19",2.754499912261963,2.754499912261963,2.754499912261963,2.754499912261963,0],["2012-11-20",2.7125000953674316,2.7125000953674316,2.7125000953674316,2.7125000953674316,0],["2012-11-21",2.749500036239624,2.749500036239624,2.749500036239624,2.749500036239624,0],["2012-11-23",2.7439000606536865,2.7439000606536865,2.7439000606536865,2.7439000606536865,0],["2012-11-26",2.726300001144409,2.726300001144409,2.726300001144409,2.726300001144409,0],["2012-11-27",2.732100009918213,2.732100009918213,2.732100009918213,2.732100009918213,0],["2012-11-28",2.7339000701904297,2.7339000701904297,2.7339000701904297,2.7339000701904297,0],["2012-11-29",2.7869999408721924,2.7869999408721924,2.7869999408721924,2.7869999408721924,0],["2012-11-30",2.761399984359741,2.761399984359741,2.761399984359741,2.761399984359741,0],["2012-12-03",2.7265000343322754,2.7265000343322754,2.7265000343322754,2.7265000343322754,0],["2012-12-04",2.688999891281128,2.688999891281128,2.688999891281128,2.688999891281128,0],["2012-12-05",2.6377999782562256,2.6377999782562256,2.6377999782562256,2.6377999782562256,0],["2012-12-06",2.59689998626709,2.59689998626709,2.59689998626709,2.59689998626709,0],["2012-12-07",2.597399950027466,2.597399950027466,2.597399950027466,2.597399950027466,0],["2012-12-10",2.598099946975708,2.598099946975708,2.598099946975708,2.598099946975708,0],["2012-12-11",2.6105000972747803,2.6105000972747803,2.6105000972747803,2.6105000972747803,0],["2012-12-12",2.6465001106262207,2.6465001106262207,2.6465001106262207,2.6465001106262207,0],["2012-12-13",2.602099895477295,2.602099895477295,2.602099895477295,2.602099895477295,0],["2012-12-14",2.662100076675415,2.662100076675415,2.662100076675415,2.662100076675415,0],["2012-12-17",2.654599905014038,2.654599905014038,2.654599905014038,2.654599905014038,0],["2012-12-18",2.6909000873565674,2.6909000873565674,2.6909000873565674,2.6909000873565674,0],["2012-12-19",2.7430999279022217,2.7430999279022217,2.7430999279022217,2.7430999279022217,0],["2012-12-20",2.754300117492676,2.754300117492676,2.754300117492676,2.754300117492676,0],["2012-12-21",2.7346999645233154,2.7346999645233154,2.7346999645233154,2.7346999645233154,0],["2012-12-24",2.7506000995635986,2.7506000995635986,2.7506000995635986,2.7506000995635986,0],["2012-12-26",2.8157999515533447,2.8157999515533447,2.8157999515533447,2.8157999515533447,0],["2012-12-27",2.8213000297546387,2.8213000297546387,2.8213000297546387,2.8213000297546387,0],["2012-12-28",2.7999000549316406,2.7999000549316406,2.7999000549316406,2.7999000549316406,0],["2012-12-31",2.812000036239624,2.812000036239624,2.812000036239624,2.812000036239624,0],["2013-01-02",2.795099973678589,2.795099973678589,2.795099973678589,2.795099973678589,0],["2013-01-03",2.7976999282836914,2.7976999282836914,2.7976999282836914,2.7976999282836914,0],["2013-01-04",2.7643001079559326,2.7643001079559326,2.7643001079559326,2.7643001079559326,0],["2013-01-07",2.777400016784668,2.777400016784668,2.777400016784668,2.777400016784668,0],["2013-01-08",2.7943999767303467,2.7943999767303467,2.7943999767303467,2.7943999767303467,0],["2013-01-09",2.778899908065796,2.778899908065796,2.778899908065796,2.778899908065796,0],["2013-01-10",2.793299913406372,2.793299913406372,2.793299913406372,2.793299913406372,0],["2013-01-11",2.739500045776367,2.739500045776367,2.739500045776367,2.739500045776367,0],["2013-01-14",2.7541000843048096,2.7541000843048096,2.7541000843048096,2.7541000843048096,0],["2013-01-15",2.7065999507904053,2.7065999507904053,2.7065999507904053,2.7065999507904053,0],["2013-01-16",2.721400022506714,2.721400022506714,2.721400022506714,2.721400022506714,0],["2013-01-17",2.768399953842163,2.768399953842163,2.768399953842163,2.768399953842163,0],["2013-01-18",2.796799898147583,2.796799898147583,2.796799898147583,2.796799898147583,0],["2013-01-22",2.829900026321411,2.829900026321411,2.829900026321411,2.829900026321411,0],["2013-01-23",2.8338000774383545,2.8338000774383545,2.8338000774383545,2.8338000774383545,0],["2013-01-24",2.8629000186920166,2.8629000186920166,2.8629000186920166,2.8629000186920166,0],["2013-01-25",2.8754000663757324,2.8754000663757324,2.8754000663757324,2.8754000663757324,0],["2013-01-28",2.934799909591675,2.934799909591675,2.934799909591675,2.934799909591675,0],["2013-01-29",2.973400115966797,2.973400115966797,2.973400115966797,2.973400115966797,0],["2013-01-30",3.0387001037597656,3.0387001037597656,3.0387001037597656,3.0387001037597656,0],["2013-01-31",3.0257999897003174,3.0257999897003174,3.0257999897003174,3.0257999897003174,0],["2013-02-01",3.0536000728607178,3.0536000728607178,3.0536000728607178,3.0536000728607178,0],["2013-02-04",3.0114998817443848,3.0114998817443848,3.0114998817443848,3.0114998817443848,0],["2013-02-05",3.037400007247925,3.037400007247925,3.037400007247925,3.037400007247925,0],["2013-02-06",3.0397000312805176,3.0397000312805176,3.0397000312805176,3.0397000312805176,0],["2013-02-07",2.9999001026153564,2.9999001026153564,2.9999001026153564,2.9999001026153564,0],["2013-02-08",3.058799982070923,3.058799982070923,3.058799982070923,3.058799982070923,0],["2013-02-11",3.021199941635132,3.021199941635132,3.021199941635132,3.021199941635132,0],["2013-02-12",3.050299882888794,3.050299882888794,3.050299882888794,3.050299882888794,0],["2013-02-13",3.035399913787842,3.035399913787842,3.035399913787842,3.035399913787842,0],["2013-02-14",3.1166000366210938,3.1166000366210938,3.1166000366210938,3.1166000366210938,0],["2013-02-15",3.134500026702881,3.134500026702881,3.134500026702881,3.134500026702881,0],["2013-02-19",3.1212000846862793,3.1212000846862793,3.1212000846862793,3.1212000846862793,0],["2013-02-20",3.059499979019165,3.059499979019165,3.059499979019165,3.059499979019165,0],["2013-02-21",3.0364999771118164,3.0364999771118164,3.0364999771118164,3.0364999771118164,0],["2013-02-22",3.0796000957489014,3.0796000957489014,3.0796000957489014,3.0796000957489014,0],["2013-02-25",3.0611000061035156,3.0611000061035156,3.0611000061035156,3.0611000061035156,0],["2013-02-26",2.981600046157837,2.981600046157837,2.981600046157837,2.981600046157837,0],["2013-02-27",2.8564999103546143,2.8564999103546143,2.8564999103546143,2.8564999103546143,0],["2013-02-28",2.914599895477295,2.914599895477295,2.914599895477295,2.914599895477295,0],["2013-03-01",3.1285998821258545,3.1285998821258545,3.1285998821258545,3.1285998821258545,0],["2013-03-04",3.098299980163574,3.098299980163574,3.098299980163574,3.098299980163574,0],["2013-03-05",3.148200035095215,3.148200035095215,3.148200035095215,3.148200035095215,0],["2013-03-06",3.1247000694274902,3.1247000694274902,3.1247000694274902,3.1247000694274902,0],["2013-03-07",3.123300075531006,3.123300075531006,3.123300075531006,3.123300075531006,0],["2013-03-08",3.2035000324249268,3.2035000324249268,3.2035000324249268,3.2035000324249268,0],["2013-07-03",2.838200092315674,2.838200092315674,2.838200092315674,2.838200092315674,0],["2013-11-04",2.5281999111175537,2.5281999111175537,2.5281999111175537,2.5281999111175537,0],["2013-11-05",2.5160999298095703,2.5160999298095703,2.5160999298095703,2.5160999298095703,0],["2013-11-06",2.5480000972747803,2.5480000972747803,2.5480000972747803,2.5480000972747803,0],["2013-11-07",2.5030999183654785,2.5030999183654785,2.5030999183654785,2.5030999183654785,0],["2013-11-08",2.5534000396728516,2.5534000396728516,2.5534000396728516,2.5534000396728516,0],["2013-11-11",2.5964999198913574,2.5964999198913574,2.5964999198913574,2.5964999198913574,0],["2013-11-12",2.586400032043457,2.586400032043457,2.586400032043457,2.586400032043457,0],["2013-11-13",2.628000020980835,2.628000020980835,2.628000020980835,2.628000020980835,0],["2013-11-14",2.6837000846862793,2.6837000846862793,2.6837000846862793,2.6837000846862793,0],["2013-11-15",2.6577000617980957,2.6577000617980957,2.6577000617980957,2.6577000617980957,0],["2013-11-18",2.6568000316619873,2.6568000316619873,2.6568000316619873,2.6568000316619873,0],["2013-11-19",2.6394999027252197,2.6394999027252197,2.6394999027252197,2.6394999027252197,0],["2013-11-20",2.6630001068115234,2.6630001068115234,2.6630001068115234,2.6630001068115234,0],["2013-11-21",2.743799924850464,2.743799924850464,2.743799924850464,2.743799924850464,0],["2013-11-22",2.726099967956543,2.726099967956543,2.726099967956543,2.726099967956543,0],["2013-11-25",2.6807000637054443,2.6807000637054443,2.6807000637054443,2.6807000637054443,0],["2013-11-26",2.6868999004364014,2.6868999004364014,2.6868999004364014,2.6868999004364014,0],["2013-11-27",2.6982998847961426,2.6982998847961426,2.6982998847961426,2.6982998847961426,0],["2013-11-29",2.6840999126434326,2.6840999126434326,2.6840999126434326,2.6840999126434326,0],["2013-12-02",2.6784000396728516,2.6784000396728516,2.6784000396728516,2.6784000396728516,0],["2013-12-03",2.7237000465393066,2.7237000465393066,2.7237000465393066,2.7237000465393066,0],["2013-12-04",2.7191998958587646,2.7191998958587646,2.7191998958587646,2.7191998958587646,0],["2013-12-05",2.7126998901367188,2.7126998901367188,2.7126998901367188,2.7126998901367188,0],["2013-12-06",2.726900100708008,2.726900100708008,2.726900100708008,2.726900100708008,0],["2013-12-09",2.6749000549316406,2.6749000549316406,2.6749000549316406,2.6749000549316406,0],["2013-12-10",2.6828999519348145,2.6828999519348145,2.6828999519348145,2.6828999519348145,0],["2013-12-11",2.661099910736084,2.661099910736084,2.661099910736084,2.661099910736084,0],["2013-12-12",2.6347999572753906,2.6347999572753906,2.6347999572753906,2.6347999572753906,0],["2013-12-13",2.629300117492676,2.629300117492676,2.629300117492676,2.629300117492676,0],["2013-12-16",2.643699884414673,2.643699884414673,2.643699884414673,2.643699884414673,0],["2013-12-17",2.647200107574463,2.647200107574463,2.647200107574463,2.647200107574463,0],["2013-12-18",2.6972999572753906,2.6972999572753906,2.6972999572753906,2.6972999572753906,0],["2013-12-19",2.7400999069213867,2.7400999069213867,2.7400999069213867,2.7400999069213867,0],["2013-12-20",2.783099889755249,2.783099889755249,2.783099889755249,2.783099889755249,0],["2013-12-23",2.7802999019622803,2.7802999019622803,2.7802999019622803,2.7802999019622803,0],["2013-12-24",2.814199924468994,2.814199924468994,2.814199924468994,2.814199924468994,0],["2013-12-26",2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,0],["2013-12-27",2.8160998821258545,2.8160998821258545,2.8160998821258545,2.8160998821258545,0],["2013-12-30",2.7876999378204346,2.7876999378204346,2.7876999378204346,2.7876999378204346,0],["2013-12-31",2.785799980163574,2.785799980163574,2.785799980163574,2.785799980163574,0],["2014-01-02",2.694999933242798,2.694999933242798,2.694999933242798,2.694999933242798,0],["2014-01-03",2.6487998962402344,2.6487998962402344,2.6487998962402344,2.6487998962402344,0],["2014-01-06",2.6459999084472656,2.6459999084472656,2.6459999084472656,2.6459999084472656,0],["2014-01-07",2.6786000728607178,2.6786000728607178,2.6786000728607178,2.6786000728607178,0],["2014-01-08",2.6563000679016113,2.6563000679016113,2.6563000679016113,2.6563000679016113,0],["2014-01-09",2.6426000595092773,2.6426000595092773,2.6426000595092773,2.6426000595092773,0],["2014-01-10",2.669100046157837,2.669100046157837,2.669100046157837,2.669100046157837,0],["2014-01-13",2.6340999603271484,2.6340999603271484,2.6340999603271484,2.6340999603271484,0],["2014-01-14",2.6224000453948975,2.6224000453948975,2.6224000453948975,2.6224000453948975,0],["2014-01-15",2.6263999938964844,2.6263999938964844,2.6263999938964844,2.6263999938964844,0],["2014-01-16",2.595099925994873,2.595099925994873,2.595099925994873,2.595099925994873,0],["2014-01-17",2.6203999519348145,2.6203999519348145,2.6203999519348145,2.6203999519348145,0],["2014-01-21",2.6205999851226807,2.6205999851226807,2.6205999851226807,2.6205999851226807,0],["2014-01-22",2.6770999431610107,2.6770999431610107,2.6770999431610107,2.6770999431610107,0],["2014-01-23",2.661799907684326,2.661799907684326,2.661799907684326,2.661799907684326,0],["2014-01-24",2.6631999015808105,2.6631999015808105,2.6631999015808105,2.6631999015808105,0],["2014-01-27",2.6217000484466553,2.6217000484466553,2.6217000484466553,2.6217000484466553,0],["2014-01-28",2.6277999877929688,2.6277999877929688,2.6277999877929688,2.6277999877929688,0],["2014-01-29",2.660900115966797,2.660900115966797,2.660900115966797,2.660900115966797,0],["2014-01-30",2.662600040435791,2.662600040435791,2.662600040435791,2.662600040435791,0],["2014-01-31",2.62719988822937,2.62719988822937,2.62719988822937,2.62719988822937,0],["2014-02-03",2.6068999767303467,2.6068999767303467,2.6068999767303467,2.6068999767303467,0],["2014-02-04",2.603100061416626,2.603100061416626,2.603100061416626,2.603100061416626,0],["2014-02-05",2.6412999629974365,2.6412999629974365,2.6412999629974365,2.6412999629974365,0],["2014-02-06",2.683000087738037,2.683000087738037,2.683000087738037,2.683000087738037,0],["2014-02-07",2.7488999366760254,2.7488999366760254,2.7488999366760254,2.7488999366760254,0],["2014-02-10",2.7248001098632812,2.7248001098632812,2.7248001098632812,2.7248001098632812,0],["2014-02-11",2.7525999546051025,2.7525999546051025,2.7525999546051025,2.7525999546051025,0],["2014-02-12",2.7630999088287354,2.7630999088287354,2.7630999088287354,2.7630999088287354,0],["2014-02-13",2.7771999835968018,2.7771999835968018,2.7771999835968018,2.7771999835968018,0],["2014-02-14",2.805299997329712,2.805299997329712,2.805299997329712,2.805299997329712,0],["2014-02-18",2.8322999477386475,2.8322999477386475,2.8322999477386475,2.8322999477386475,0],["2014-02-19",2.824700117111206,2.824700117111206,2.824700117111206,2.824700117111206,0],["2014-02-20",2.84660005569458,2.84660005569458,2.84660005569458,2.84660005569458,0],["2014-02-21",2.8333001136779785,2.8333001136779785,2.8333001136779785,2.8333001136779785,0],["2014-02-24",2.8336000442504883,2.8336000442504883,2.8336000442504883,2.8336000442504883,0],["2014-02-25",2.798099994659424,2.798099994659424,2.798099994659424,2.798099994659424,0],["2014-02-26",2.7992000579833984,2.7992000579833984,2.7992000579833984,2.7992000579833984,0],["2014-02-27",2.7618000507354736,2.7618000507354736,2.7618000507354736,2.7618000507354736,0],["2014-02-28",2.789799928665161,2.789799928665161,2.789799928665161,2.789799928665161,0],["2014-03-03",3.0202999114990234,3.0202999114990234,3.0202999114990234,3.0202999114990234,0],["2014-03-04",2.985300064086914,2.985300064086914,2.985300064086914,2.985300064086914,0],["2014-03-05",2.9402999877929688,2.9402999877929688,2.9402999877929688,2.9402999877929688,0],["2014-03-06",2.945499897003174,2.945499897003174,2.945499897003174,2.945499897003174,0],["2014-03-07",2.97379994392395,2.97379994392395,2.97379994392395,2.97379994392395,0],["2014-07-03",3.0197999477386475,3.0197999477386475,3.0197999477386475,3.0197999477386475,0],["2014-11-03",2.1175999641418457,2.1175999641418457,2.1175999641418457,2.1175999641418457,0],["2014-11-04",2.078000068664551,2.078000068664551,2.078000068664551,2.078000068664551,0],["2014-11-05",2.086699962615967,2.086699962615967,2.086699962615967,2.086699962615967,0],["2014-11-06",2.1301000118255615,2.1301000118255615,2.1301000118255615,2.1301000118255615,0],["2014-11-07",2.135200023651123,2.135200023651123,2.135200023651123,2.135200023651123,0],["2014-11-10",2.101099967956543,2.101099967956543,2.101099967956543,2.101099967956543,0],["2014-11-11",2.103600025177002,2.103600025177002,2.103600025177002,2.103600025177002,0],["2014-11-12",2.1070001125335693,2.1070001125335693,2.1070001125335693,2.1070001125335693,0],["2014-11-13",2.0016000270843506,2.0016000270843506,2.0016000270843506,2.0016000270843506,0],["2014-11-14",2.0425000190734863,2.0425000190734863,2.0425000190734863,2.0425000190734863,0],["2014-11-17",2.0262999534606934,2.0262999534606934,2.0262999534606934,2.0262999534606934,0],["2014-11-18",2.0432000160217285,2.0432000160217285,2.0432000160217285,2.0432000160217285,0],["2014-11-19",2.043800115585327,2.043800115585327,2.043800115585327,2.043800115585327,0],["2014-11-20",2.027600049972534,2.027600049972534,2.027600049972534,2.027600049972534,0],["2014-11-21",2.05649995803833,2.05649995803833,2.05649995803833,2.05649995803833,0],["2014-11-24",2.033400058746338,2.033400058746338,2.033400058746338,2.033400058746338,0],["2014-11-25",2.0318000316619873,2.0318000316619873,2.0318000316619873,2.0318000316619873,0],["2014-11-26",2.035099983215332,2.035099983215332,2.035099983215332,2.035099983215332,0],["2014-11-28",1.9039000272750854,1.9039000272750854,1.9039000272750854,1.9039000272750854,0],["2014-12-01",1.88100004196167,1.88100004196167,1.88100004196167,1.88100004196167,0],["2014-12-02",1.8115999698638916,1.8115999698638916,1.8115999698638916,1.8115999698638916,0],["2014-12-03",1.8070000410079956,1.8070000410079956,1.8070000410079956,1.8070000410079956,0],["2014-12-04",1.794800043106079,1.794800043106079,1.794800043106079,1.794800043106079,0],["2014-12-05",1.7733999490737915,1.7733999490737915,1.7733999490737915,1.7733999490737915,0],["2014-12-08",1.7065999507904053,1.7065999507904053,1.7065999507904053,1.7065999507904053,0],["2014-12-09",1.7236000299453735,1.7236000299453735,1.7236000299453735,1.7236000299453735,0],["2014-12-10",1.641800045967102,1.641800045967102,1.641800045967102,1.641800045967102,0],["2014-12-11",1.624400019645691,1.624400019645691,1.624400019645691,1.624400019645691,0],["2014-12-12",1.5973000526428223,1.5973000526428223,1.5973000526428223,1.5973000526428223,0],["2014-12-15",1.5764000415802002,1.5764000415802002,1.5764000415802002,1.5764000415802002,0],["2014-12-16",1.5410000085830688,1.5410000085830688,1.5410000085830688,1.5410000085830688,0],["2014-12-17",1.5662000179290771,1.5662000179290771,1.5662000179290771,1.5662000179290771,0],["2014-12-18",1.5271999835968018,1.5271999835968018,1.5271999835968018,1.5271999835968018,0],["2014-12-19",1.559499979019165,1.559499979019165,1.559499979019165,1.559499979019165,0],["2014-12-22",1.534999966621399,1.534999966621399,1.534999966621399,1.534999966621399,0],["2014-12-23",1.5703999996185303,1.5703999996185303,1.5703999996185303,1.5703999996185303,0],["2014-12-24",1.5126999616622925,1.5126999616622925,1.5126999616622925,1.5126999616622925,0],["2014-12-26",1.5087000131607056,1.5087000131607056,1.5087000131607056,1.5087000131607056,0],["2014-12-29",1.4528000354766846,1.4528000354766846,1.4528000354766846,1.4528000354766846,0],["2014-12-30",1.4536999464035034,1.4536999464035034,1.4536999464035034,1.4536999464035034,0],["2014-12-31",1.4352999925613403,1.4352999925613403,1.4352999925613403,1.4352999925613403,0],["2015-01-02",1.43340003490448,1.43340003490448,1.43340003490448,1.43340003490448,0],["2015-01-05",1.3813999891281128,1.3813999891281128,1.3813999891281128,1.3813999891281128,0],["2015-01-06",1.3543000221252441,1.3543000221252441,1.3543000221252441,1.3543000221252441,0],["2015-01-07",1.3375999927520752,1.3375999927520752,1.3375999927520752,1.3375999927520752,0],["2015-01-08",1.34089994430542,1.34089994430542,1.34089994430542,1.34089994430542,0],["2015-01-09",1.323199987411499,1.323199987411499,1.323199987411499,1.323199987411499,0],["2015-01-12",1.2745000123977661,1.2745000123977661,1.2745000123977661,1.2745000123977661,0],["2015-01-13",1.2684999704360962,1.2684999704360962,1.2684999704360962,1.2684999704360962,0],["2015-01-14",1.3507000207901,1.3507000207901,1.3507000207901,1.3507000207901,0],["2015-01-15",1.299399971961975,1.299399971961975,1.299399971961975,1.299399971961975,0],["2015-01-16",1.3588000535964966,1.3588000535964966,1.3588000535964966,1.3588000535964966,0],["2015-01-20",1.3128000497817993,1.3128000497817993,1.3128000497817993,1.3128000497817993,0],["2015-01-21",1.3255000114440918,1.3255000114440918,1.3255000114440918,1.3255000114440918,0],["2015-01-22",1.3308000564575195,1.3308000564575195,1.3308000564575195,1.3308000564575195,0],["2015-01-23",1.3479000329971313,1.3479000329971313,1.3479000329971313,1.3479000329971313,0],["2015-01-26",1.3166999816894531,1.3166999816894531,1.3166999816894531,1.3166999816894531,0],["2015-01-27",1.350100040435791,1.350100040435791,1.350100040435791,1.350100040435791,0],["2015-01-28",1.3450000286102295,1.3450000286102295,1.3450000286102295,1.3450000286102295,0],["2015-01-29",1.353700041770935,1.353700041770935,1.353700041770935,1.353700041770935,0],["2015-01-30",1.4151999950408936,1.4151999950408936,1.4151999950408936,1.4151999950408936,0],["2015-02-02",1.544600009918213,1.544600009918213,1.544600009918213,1.544600009918213,0],["2015-02-03",1.6013000011444092,1.6013000011444092,1.6013000011444092,1.6013000011444092,0],["2015-02-04",1.4816999435424805,1.4816999435424805,1.4816999435424805,1.4816999435424805,0],["2015-02-05",1.5247999429702759,1.5247999429702759,1.5247999429702759,1.5247999429702759,0],["2015-02-06",1.5591000318527222,1.5591000318527222,1.5591000318527222,1.5591000318527222,0],["2015-02-09",1.5781999826431274,1.5781999826431274,1.5781999826431274,1.5781999826431274,0],["2015-02-10",1.552299976348877,1.552299976348877,1.552299976348877,1.552299976348877,0],["2015-02-11",1.5432000160217285,1.5432000160217285,1.5432000160217285,1.5432000160217285,0],["2015-02-12",1.5954999923706055,1.5954999923706055,1.5954999923706055,1.5954999923706055,0],["2015-02-13",1.6261999607086182,1.6261999607086182,1.6261999607086182,1.6261999607086182,0],["2015-02-17",1.5901000499725342,1.5901000499725342,1.5901000499725342,1.5901000499725342,0],["2015-02-18",1.5736000537872314,1.5736000537872314,1.5736000537872314,1.5736000537872314,0],["2015-02-19",1.6161999702453613,1.6161999702453613,1.6161999702453613,1.6161999702453613,0],["2015-02-20",1.6406999826431274,1.6406999826431274,1.6406999826431274,1.6406999826431274,0],["2015-02-23",1.6461999416351318,1.6461999416351318,1.6461999416351318,1.6461999416351318,0],["2015-02-24",1.6202000379562378,1.6202000379562378,1.6202000379562378,1.6202000379562378,0],["2015-02-25",1.7187000513076782,1.7187000513076782,1.7187000513076782,1.7187000513076782,0],["2015-02-26",1.7075999975204468,1.7075999975204468,1.7075999975204468,1.7075999975204468,0],["2015-02-27",1.7676000595092773,1.7676000595092773,1.7676000595092773,1.7676000595092773,0],["2015-03-02",1.8973000049591064,1.8973000049591064,1.8973000049591064,1.8973000049591064,0],["2015-03-03",1.9499000310897827,1.9499000310897827,1.9499000310897827,1.9499000310897827,0],["2015-03-04",1.9256999492645264,1.9256999492645264,1.9256999492645264,1.9256999492645264,0],["2015-03-05",1.8873000144958496,1.8873000144958496,1.8873000144958496,1.8873000144958496,0],["2015-03-06",1.8818999528884888,1.8818999528884888,1.8818999528884888,1.8818999528884888,0],["2015-11-02",1.3753000497817993,1.3753000497817993,1.3753000497817993,1.3753000497817993,0],["2015-11-03",1.4455000162124634,1.4455000162124634,1.4455000162124634,1.4455000162124634,0],["2015-11-04",1.3918999433517456,1.3918999433517456,1.3918999433517456,1.3918999433517456,0],["2015-11-05",1.3609999418258667,1.3609999418258667,1.3609999418258667,1.3609999418258667,0],["2015-11-06",1.3695000410079956,1.3695000410079956,1.3695000410079956,1.3695000410079956,0],["2015-11-09",1.3704999685287476,1.3704999685287476,1.3704999685287476,1.3704999685287476,0],["2015-11-10",1.361799955368042,1.361799955368042,1.361799955368042,1.361799955368042,0],["2015-11-11",1.3293999433517456,1.3293999433517456,1.3293999433517456,1.3293999433517456,0],["2015-11-12",1.2731000185012817,1.2731000185012817,1.2731000185012817,1.2731000185012817,0],["2015-11-13",1.2388999462127686,1.2388999462127686,1.2388999462127686,1.2388999462127686,0],["2015-11-16",1.2386000156402588,1.2386000156402588,1.2386000156402588,1.2386000156402588,0],["2015-11-17",1.2380000352859497,1.2380000352859497,1.2380000352859497,1.2380000352859497,0],["2015-11-18",1.2661000490188599,1.2661000490188599,1.2661000490188599,1.2661000490188599,0],["2015-11-19",1.2878999710083008,1.2878999710083008,1.2878999710083008,1.2878999710083008,0],["2015-11-20",1.2903000116348267,1.2903000116348267,1.2903000116348267,1.2903000116348267,0],["2015-11-23",1.3134000301361084,1.3134000301361084,1.3134000301361084,1.3134000301361084,0],["2015-11-24",1.3902000188827515,1.3902000188827515,1.3902000188827515,1.3902000188827515,0],["2015-11-25",1.3961000442504883,1.3961000442504883,1.3961000442504883,1.3961000442504883,0],["2015-11-27",1.3904999494552612,1.3904999494552612,1.3904999494552612,1.3904999494552612,0],["2015-11-30",1.3587000370025635,1.3587000370025635,1.3587000370025635,1.3587000370025635,0],["2015-12-01",1.3630000352859497,1.3630000352859497,1.3630000352859497,1.3630000352859497,0],["2015-12-02",1.2930999994277954,1.2930999994277954,1.2930999994277954,1.2930999994277954,0],["2015-12-03",1.2963000535964966,1.2963000535964966,1.2963000535964966,1.2963000535964966,0],["2015-12-04",1.2702000141143799,1.2702000141143799,1.2702000141143799,1.2702000141143799,0],["2015-12-07",1.2094000577926636,1.2094000577926636,1.2094000577926636,1.2094000577926636,0],["2015-12-08",1.2036000490188599,1.2036000490188599,1.2036000490188599,1.2036000490188599,0],["2015-12-09",1.2316999435424805,1.2316999435424805,1.2316999435424805,1.2316999435424805,0],["2015-12-10",1.2802000045776367,1.2802000045776367,1.2802000045776367,1.2802000045776367,0],["2015-12-11",1.281499981880188,1.281499981880188,1.281499981880188,1.281499981880188,0],["2015-12-14",1.2558000087738037,1.2558000087738037,1.2558000087738037,1.2558000087738037,0],["2015-12-15",1.2444000244140625,1.2444000244140625,1.2444000244140625,1.2444000244140625,0],["2015-12-16",1.232800006866455,1.232800006866455,1.232800006866455,1.232800006866455,0],["2015-12-17",1.2616000175476074,1.2616000175476074,1.2616000175476074,1.2616000175476074,0],["2015-12-18",1.2746000289916992,1.2746000289916992,1.2746000289916992,1.2746000289916992,0],["2015-12-21",1.2094000577926636,1.2094000577926636,1.2094000577926636,1.2094000577926636,0],["2015-12-22",1.1749000549316406,1.1749000549316406,1.1749000549316406,1.1749000549316406,0],["2015-12-23",1.2414000034332275,1.2414000034332275,1.2414000034332275,1.2414000034332275,0],["2015-12-24",1.264299988746643,1.264299988746643,1.264299988746643,1.264299988746643,0],["2015-12-28",1.2325999736785889,1.2325999736785889,1.2325999736785889,1.2325999736785889,0],["2015-12-29",1.2760000228881836,1.2760000228881836,1.2760000228881836,1.2760000228881836,0],["2015-12-30",1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,0],["2015-12-31",1.2670999765396118,1.2670999765396118,1.2670999765396118,1.2670999765396118,0],["2016-01-04",1.2906999588012695,1.2906999588012695,1.2906999588012695,1.2906999588012695,0],["2016-01-05",1.256700038909912,1.256700038909912,1.256700038909912,1.256700038909912,0],["2016-01-06",1.1618000268936157,1.1618000268936157,1.1618000268936157,1.1618000268936157,0],["2016-01-07",1.1460000276565552,1.1460000276565552,1.1460000276565552,1.1460000276565552,0],["2016-01-08",1.1276999711990356,1.1276999711990356,1.1276999711990356,1.1276999711990356,0],["2016-01-11",1.1130000352859497,1.1130000352859497,1.1130000352859497,1.1130000352859497,0],["2016-01-12",1.0848000049591064,1.0848000049591064,1.0848000049591064,1.0848000049591064,0],["2016-01-13",1.0528000593185425,1.0528000593185425,1.0528000593185425,1.0528000593185425,0],["2016-01-14",1.0684000253677368,1.0684000253677368,1.0684000253677368,1.0684000253677368,0],["2016-01-15",1.0211999416351318,1.0211999416351318,1.0211999416351318,1.0211999416351318,0],["2016-01-19",1.0262000560760498,1.0262000560760498,1.0262000560760498,1.0262000560760498,0],["2016-01-20",1.017699956893921,1.017699956893921,1.017699956893921,1.017699956893921,0],["2016-01-21",1.0312000513076782,1.0312000513076782,1.0312000513076782,1.0312000513076782,0],["2016-01-22",1.083799958229065,1.083799958229065,1.083799958229065,1.083799958229065,0],["2016-01-25",1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,0],["2016-01-26",1.0471999645233154,1.0471999645233154,1.0471999645233154,1.0471999645233154,0],["2016-01-27",1.045699954032898,1.045699954032898,1.045699954032898,1.045699954032898,0],["2016-01-28",1.0789999961853027,1.0789999961853027,1.0789999961853027,1.0789999961853027,0],["2016-01-29",1.1030999422073364,1.1030999422073364,1.1030999422073364,1.1030999422073364,0],["2016-02-01",1.0829999446868896,1.0829999446868896,1.0829999446868896,1.0829999446868896,0],["2016-02-02",1.0008000135421753,1.0008000135421753,1.0008000135421753,1.0008000135421753,0],["2016-02-03",1.013700008392334,1.013700008392334,1.013700008392334,1.013700008392334,0],["2016-02-04",1.02839994430542,1.02839994430542,1.02839994430542,1.02839994430542,0],["2016-02-05",0.9926999807357788,0.9926999807357788,0.9926999807357788,0.9926999807357788,0],["2016-02-08",0.9560999870300293,0.9560999870300293,0.9560999870300293,0.9560999870300293,0],["2016-02-09",0.8988999724388123,0.8988999724388123,0.8988999724388123,0.8988999724388123,0],["2016-02-10",0.9424999952316284,0.9424999952316284,0.9424999952316284,0.9424999952316284,0],["2016-02-11",0.9416999816894531,0.9416999816894531,0.9416999816894531,0.9416999816894531,0],["2016-02-12",1.0432000160217285,1.0432000160217285,1.0432000160217285,1.0432000160217285,0],["2016-02-16",0.9708999991416931,0.9708999991416931,0.9708999991416931,0.9708999991416931,0],["2016-02-17",1.0033999681472778,1.0033999681472778,1.0033999681472778,1.0033999681472778,0],["2016-02-18",0.9724000096321106,0.9724000096321106,0.9724000096321106,0.9724000096321106,0],["2016-02-19",0.9593999981880188,0.9593999981880188,0.9593999981880188,0.9593999981880188,0],["2016-02-22",1.000599980354309,1.000599980354309,1.000599980354309,1.000599980354309,0],["2016-02-23",0.9663000106811523,0.9663000106811523,0.9663000106811523,0.9663000106811523,0],["2016-02-24",1.0104000568389893,1.0104000568389893,1.0104000568389893,1.0104000568389893,0],["2016-02-25",1.055999994277954,1.055999994277954,1.055999994277954,1.055999994277954,0],["2016-02-26",1.0166000127792358,1.0166000127792358,1.0166000127792358,1.0166000127792358,0],["2016-02-29",1.0497000217437744,1.0497000217437744,1.0497000217437744,1.0497000217437744,0],["2016-03-01",1.3035000562667847,1.3035000562667847,1.3035000562667847,1.3035000562667847,0],["2016-03-02",1.3107000589370728,1.3107000589370728,1.3107000589370728,1.3107000589370728,0],["2016-03-03",1.298799991607666,1.298799991607666,1.298799991607666,1.298799991607666,0],["2016-03-04",1.3321000337600708,1.3321000337600708,1.3321000337600708,1.3321000337600708,0],["2016-03-07",1.392699956893921,1.392699956893921,1.392699956893921,1.392699956893921,0],["2016-03-08",1.3877999782562256,1.3877999782562256,1.3877999782562256,1.3877999782562256,0],["2016-03-09",1.4704999923706055,1.4704999923706055,1.4704999923706055,1.4704999923706055,0],["2016-03-10",1.4390000104904175,1.4390000104904175,1.4390000104904175,1.4390000104904175,0],["2016-03-11",1.4443000555038452,1.4443000555038452,1.4443000555038452,1.4443000555038452,0],["2016-11-07",1.371000051498413,1.371000051498413,1.371000051498413,1.371000051498413,0],["2016-11-08",1.3691999912261963,1.3691999912261963,1.3691999912261963,1.3691999912261963,0],["2016-11-09",1.357200026512146,1.357200026512146,1.357200026512146,1.357200026512146,0],["2016-11-10",1.3377000093460083,1.3377000093460083,1.3377000093460083,1.3377000093460083,0],["2016-11-14",1.2777999639511108,1.2777999639511108,1.2777999639511108,1.2777999639511108,0],["2016-11-15",1.3350000381469727,1.3350000381469727,1.3350000381469727,1.3350000381469727,0],["2016-11-16",1.319100022315979,1.319100022315979,1.319100022315979,1.319100022315979,0],["2016-11-17",1.343000054359436,1.343000054359436,1.343000054359436,1.343000054359436,0],["2016-11-18",1.3391000032424927,1.3391000032424927,1.3391000032424927,1.3391000032424927,0],["2016-11-21",1.3964999914169312,1.3964999914169312,1.3964999914169312,1.3964999914169312,0],["2016-11-22",1.4098000526428223,1.4098000526428223,1.4098000526428223,1.4098000526428223,0],["2016-11-23",1.4217000007629395,1.4217000007629395,1.4217000007629395,1.4217000007629395,0],["2016-11-25",1.3726999759674072,1.3726999759674072,1.3726999759674072,1.3726999759674072,0],["2016-11-28",1.4127000570297241,1.4127000570297241,1.4127000570297241,1.4127000570297241,0],["2016-11-29",1.3770999908447266,1.3770999908447266,1.3770999908447266,1.3770999908447266,0],["2016-11-30",1.4908000230789185,1.4908000230789185,1.4908000230789185,1.4908000230789185,0],["2016-12-01",1.5470000505447388,1.5470000505447388,1.5470000505447388,1.5470000505447388,0],["2016-12-02",1.5591000318527222,1.5591000318527222,1.5591000318527222,1.5591000318527222,0],["2016-12-05",1.5575000047683716,1.5575000047683716,1.5575000047683716,1.5575000047683716,0],["2016-12-06",1.5358999967575073,1.5358999967575073,1.5358999967575073,1.5358999967575073,0],["2016-12-07",1.5082000494003296,1.5082000494003296,1.5082000494003296,1.5082000494003296,0],["2016-12-08",1.504699945449829,1.504699945449829,1.504699945449829,1.504699945449829,0],["2016-12-09",1.5073000192642212,1.5073000192642212,1.5073000192642212,1.5073000192642212,0],["2016-12-12",1.5429999828338623,1.5429999828338623,1.5429999828338623,1.5429999828338623,0],["2016-12-13",1.5506999492645264,1.5506999492645264,1.5506999492645264,1.5506999492645264,0],["2016-12-14",1.5331000089645386,1.5331000089645386,1.5331000089645386,1.5331000089645386,0],["2016-12-15",1.542099952697754,1.542099952697754,1.542099952697754,1.542099952697754,0],["2016-12-16",1.5571000576019287,1.5571000576019287,1.5571000576019287,1.5571000576019287,0],["2016-12-19",1.5638999938964844,1.5638999938964844,1.5638999938964844,1.5638999938964844,0],["2016-12-20",1.5936000347137451,1.5936000347137451,1.5936000347137451,1.5936000347137451,0],["2016-12-21",1.6054999828338623,1.6054999828338623,1.6054999828338623,1.6054999828338623,0],["2016-12-22",1.6039999723434448,1.6039999723434448,1.6039999723434448,1.6039999723434448,0],["2016-12-23",1.6261999607086182,1.6261999607086182,1.6261999607086182,1.6261999607086182,0],["2016-12-27",1.6527999639511108,1.6527999639511108,1.6527999639511108,1.6527999639511108,0],["2016-12-28",1.6746000051498413,1.6746000051498413,1.6746000051498413,1.6746000051498413,0],["2016-12-29",1.6820000410079956,1.6820000410079956,1.6820000410079956,1.6820000410079956,0],["2016-12-30",1.6650999784469604,1.6650999784469604,1.6650999784469604,1.6650999784469604,0],["2017-01-03",1.6217999458312988,1.6217999458312988,1.6217999458312988,1.6217999458312988,0],["2017-01-04",1.645900011062622,1.645900011062622,1.645900011062622,1.645900011062622,0],["2017-01-05",1.6376999616622925,1.6376999616622925,1.6376999616622925,1.6376999616622925,0],["2017-01-06",1.6339999437332153,1.6339999437332153,1.6339999437332153,1.6339999437332153,0],["2017-01-09",1.5707000494003296,1.5707000494003296,1.5707000494003296,1.5707000494003296,0],["2017-01-10",1.5467000007629395,1.5467000007629395,1.5467000007629395,1.5467000007629395,0],["2017-01-11",1.592900037765503,1.592900037765503,1.592900037765503,1.592900037765503,0],["2017-01-12",1.61080002784729,1.61080002784729,1.61080002784729,1.61080002784729,0],["2017-01-13",1.6117000579833984,1.6117000579833984,1.6117000579833984,1.6117000579833984,0],["2017-01-17",1.6003999710083008,1.6003999710083008,1.6003999710083008,1.6003999710083008,0],["2017-01-18",1.548699975013733,1.548699975013733,1.548699975013733,1.548699975013733,0],["2017-01-19",1.534500002861023,1.534500002861023,1.534500002861023,1.534500002861023,0],["2017-01-20",1.565999984741211,1.565999984741211,1.565999984741211,1.565999984741211,0],["2017-01-23",1.5666999816894531,1.5666999816894531,1.5666999816894531,1.5666999816894531,0],["2017-01-24",1.5758999586105347,1.5758999586105347,1.5758999586105347,1.5758999586105347,0],["2017-01-25",1.523800015449524,1.523800015449524,1.523800015449524,1.523800015449524,0],["2017-01-26",1.5427000522613525,1.5427000522613525,1.5427000522613525,1.5427000522613525,0],["2017-01-27",1.5270999670028687,1.5270999670028687,1.5270999670028687,1.5270999670028687,0],["2017-01-30",1.5054999589920044,1.5054999589920044,1.5054999589920044,1.5054999589920044,0],["2017-01-31",1.5255999565124512,1.5255999565124512,1.5255999565124512,1.5255999565124512,0],["2017-02-01",1.5791000127792358,1.5791000127792358,1.5791000127792358,1.5791000127792358,0],["2017-02-02",1.5328999757766724,1.5328999757766724,1.5328999757766724,1.5328999757766724,0],["2017-02-03",1.5536999702453613,1.5536999702453613,1.5536999702453613,1.5536999702453613,0],["2017-02-06",1.5103000402450562,1.5103000402450562,1.5103000402450562,1.5103000402450562,0],["2017-02-07",1.4874999523162842,1.4874999523162842,1.4874999523162842,1.4874999523162842,0],["2017-02-08",1.5527000427246094,1.5527000427246094,1.5527000427246094,1.5527000427246094,0],["2017-02-09",1.570199966430664,1.570199966430664,1.570199966430664,1.570199966430664,0],["2017-02-10",1.5895999670028687,1.5895999670028687,1.5895999670028687,1.5895999670028687,0],["2017-02-13",1.544600009918213,1.544600009918213,1.544600009918213,1.544600009918213,0],["2017-02-14",1.5467000007629395,1.5467000007629395,1.5467000007629395,1.5467000007629395,0],["2017-02-15",1.5478999614715576,1.5478999614715576,1.5478999614715576,1.5478999614715576,0],["2017-02-16",1.5247000455856323,1.5247000455856323,1.5247000455856323,1.5247000455856323,0],["2017-02-17",1.5166000127792358,1.5166000127792358,1.5166000127792358,1.5166000127792358,0],["2017-02-21",1.49399995803833,1.49399995803833,1.49399995803833,1.49399995803833,0],["2017-02-22",1.5132999420166016,1.5132999420166016,1.5132999420166016,1.5132999420166016,0],["2017-02-23",1.5285999774932861,1.5285999774932861,1.5285999774932861,1.5285999774932861,0],["2017-02-24",1.514799952507019,1.514799952507019,1.514799952507019,1.514799952507019,0],["2017-02-27",1.5326999425888062,1.5326999425888062,1.5326999425888062,1.5326999425888062,0],["2017-02-28",1.5119999647140503,1.5119999647140503,1.5119999647140503,1.5119999647140503,0],["2017-03-01",1.6779999732971191,1.6779999732971191,1.6779999732971191,1.6779999732971191,0],["2017-03-02",1.6433000564575195,1.6433000564575195,1.6433000564575195,1.6433000564575195,0],["2017-03-03",1.6531000137329102,1.6531000137329102,1.6531000137329102,1.6531000137329102,0],["2017-03-06",1.6722999811172485,1.6722999811172485,1.6722999811172485,1.6722999811172485,0],["2017-03-07",1.679800033569336,1.679800033569336,1.679800033569336,1.679800033569336,0],["2017-03-08",1.6526000499725342,1.6526000499725342,1.6526000499725342,1.6526000499725342,0],["2017-03-09",1.6243000030517578,1.6243000030517578,1.6243000030517578,1.6243000030517578,0],["2017-03-10",1.600100040435791,1.600100040435791,1.600100040435791,1.600100040435791,0],["2017-07-03",1.5348000526428223,1.5348000526428223,1.5348000526428223,1.5348000526428223,0],["2017-11-06",1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,0],["2017-11-07",1.8152999877929688,1.8152999877929688,1.8152999877929688,1.8152999877929688,0],["2017-11-08",1.8213000297546387,1.8213000297546387,1.8213000297546387,1.8213000297546387,0],["2017-11-09",1.819700002670288,1.819700002670288,1.819700002670288,1.819700002670288,0],["2017-11-10",1.812399983406067,1.812399983406067,1.812399983406067,1.812399983406067,0],["2017-11-13",1.7928999662399292,1.7928999662399292,1.7928999662399292,1.7928999662399292,0],["2017-11-14",1.761199951171875,1.761199951171875,1.761199951171875,1.761199951171875,0],["2017-11-15",1.738800048828125,1.738800048828125,1.738800048828125,1.738800048828125,0],["2017-11-16",1.7137000560760498,1.7137000560760498,1.7137000560760498,1.7137000560760498,0],["2017-11-17",1.7446999549865723,1.7446999549865723,1.7446999549865723,1.7446999549865723,0],["2017-11-20",1.7438000440597534,1.7438000440597534,1.7438000440597534,1.7438000440597534,0],["2017-11-21",1.7731000185012817,1.7731000185012817,1.7731000185012817,1.7731000185012817,0],["2017-11-22",1.767899990081787,1.767899990081787,1.767899990081787,1.767899990081787,0],["2017-11-24",1.7879999876022339,1.7879999876022339,1.7879999876022339,1.7879999876022339,0],["2017-11-27",1.7892999649047852,1.7892999649047852,1.7892999649047852,1.7892999649047852,0],["2017-11-28",1.7719999551773071,1.7719999551773071,1.7719999551773071,1.7719999551773071,0],["2017-11-29",1.7309000492095947,1.7309000492095947,1.7309000492095947,1.7309000492095947,0],["2017-11-30",1.7283999919891357,1.7283999919891357,1.7283999919891357,1.7283999919891357,0],["2017-12-01",1.7416000366210938,1.7416000366210938,1.7416000366210938,1.7416000366210938,0],["2017-12-04",1.692199945449829,1.692199945449829,1.692199945449829,1.692199945449829,0],["2017-12-05",1.718400001525879,1.718400001525879,1.718400001525879,1.718400001525879,0],["2017-12-06",1.6608999967575073,1.6608999967575073,1.6608999967575073,1.6608999967575073,0],["2017-12-07",1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0],["2017-12-08",1.716599941253662,1.716599941253662,1.716599941253662,1.716599941253662,0],["2017-12-11",1.7266000509262085,1.7266000509262085,1.7266000509262085,1.7266000509262085,0],["2017-12-12",1.69760000705719,1.69760000705719,1.69760000705719,1.69760000705719,0],["2017-12-13",1.6467000246047974,1.6467000246047974,1.6467000246047974,1.6467000246047974,0],["2017-12-14",1.670699954032898,1.670699954032898,1.670699954032898,1.670699954032898,0],["2017-12-15",1.6548000574111938,1.6548000574111938,1.6548000574111938,1.6548000574111938,0],["2017-12-18",1.6725000143051147,1.6725000143051147,1.6725000143051147,1.6725000143051147,0],["2017-12-19",1.6965999603271484,1.6965999603271484,1.6965999603271484,1.6965999603271484,0],["2017-12-20",1.7352999448776245,1.7352999448776245,1.7352999448776245,1.7352999448776245,0],["2017-12-21",1.7475999593734741,1.7475999593734741,1.7475999593734741,1.7475999593734741,0],["2017-12-22",1.7623000144958496,1.7623000144958496,1.7623000144958496,1.7623000144958496,0],["2017-12-26",1.7865999937057495,1.7865999937057495,1.7865999937057495,1.7865999937057495,0],["2017-12-27",1.7914999723434448,1.7914999723434448,1.7914999723434448,1.7914999723434448,0],["2017-12-28",1.7929999828338623,1.7929999828338623,1.7929999828338623,1.7929999828338623,0],["2017-12-29",1.7992000579833984,1.7992000579833984,1.7992000579833984,1.7992000579833984,0],["2018-01-02",1.763100028038025,1.763100028038025,1.763100028038025,1.763100028038025,0],["2018-01-03",1.7973999977111816,1.7973999977111816,1.7973999977111816,1.7973999977111816,0],["2018-01-04",1.8066999912261963,1.8066999912261963,1.8066999912261963,1.8066999912261963,0],["2018-01-05",1.7857999801635742,1.7857999801635742,1.7857999801635742,1.7857999801635742,0],["2018-01-08",1.7918000221252441,1.7918000221252441,1.7918000221252441,1.7918000221252441,0],["2018-01-09",1.8361999988555908,1.8361999988555908,1.8361999988555908,1.8361999988555908,0],["2018-01-10",1.8327000141143799,1.8327000141143799,1.8327000141143799,1.8327000141143799,0],["2018-01-11",1.8370000123977661,1.8370000123977661,1.8370000123977661,1.8370000123977661,0],["2018-01-12",1.8494999408721924,1.8494999408721924,1.8494999408721924,1.8494999408721924,0],["2018-01-16",1.8384000062942505,1.8384000062942505,1.8384000062942505,1.8384000062942505,0],["2018-01-17",1.8583999872207642,1.8583999872207642,1.8583999872207642,1.8583999872207642,0],["2018-01-18",1.8834999799728394,1.8834999799728394,1.8834999799728394,1.8834999799728394,0],["2018-01-19",1.8636000156402588,1.8636000156402588,1.8636000156402588,1.8636000156402588,0],["2018-01-22",1.8801000118255615,1.8801000118255615,1.8801000118255615,1.8801000118255615,0],["2018-01-23",1.9086999893188477,1.9086999893188477,1.9086999893188477,1.9086999893188477,0],["2018-01-24",1.9163999557495117,1.9163999557495117,1.9163999557495117,1.9163999557495117,0],["2018-01-25",1.9154000282287598,1.9154000282287598,1.9154000282287598,1.9154000282287598,0],["2018-01-26",1.9377000331878662,1.9377000331878662,1.9377000331878662,1.9377000331878662,0],["2018-01-29",1.9349000453948975,1.9349000453948975,1.9349000453948975,1.9349000453948975,0],["2018-01-30",1.895400047302246,1.895400047302246,1.895400047302246,1.895400047302246,0],["2018-01-31",1.9075000286102295,1.9075000286102295,1.9075000286102295,1.9075000286102295,0],["2018-02-01",1.895799994468689,1.895799994468689,1.895799994468689,1.895799994468689,0],["2018-02-02",1.871999979019165,1.871999979019165,1.871999979019165,1.871999979019165,0],["2018-02-05",1.84660005569458,1.84660005569458,1.84660005569458,1.84660005569458,0],["2018-02-06",1.8051999807357788,1.8051999807357788,1.8051999807357788,1.8051999807357788,0],["2018-02-07",1.7660000324249268,1.7660000324249268,1.7660000324249268,1.7660000324249268,0],["2018-02-08",1.7649999856948853,1.7649999856948853,1.7649999856948853,1.7649999856948853,0],["2018-02-09",1.7001999616622925,1.7001999616622925,1.7001999616622925,1.7001999616622925,0],["2018-02-12",1.6785000562667847,1.6785000562667847,1.6785000562667847,1.6785000562667847,0],["2018-02-13",1.6852999925613403,1.6852999925613403,1.6852999925613403,1.6852999925613403,0],["2018-02-14",1.7130000591278076,1.7130000591278076,1.7130000591278076,1.7130000591278076,0],["2018-02-15",1.73580002784729,1.73580002784729,1.73580002784729,1.73580002784729,0],["2018-02-16",1.7509000301361084,1.7509000301361084,1.7509000301361084,1.7509000301361084,0],["2018-02-20",1.7503000497817993,1.7503000497817993,1.7503000497817993,1.7503000497817993,0],["2018-02-21",1.7573000192642212,1.7573000192642212,1.7573000192642212,1.7573000192642212,0],["2018-02-22",1.7656999826431274,1.7656999826431274,1.7656999826431274,1.7656999826431274,0],["2018-02-23",1.808500051498413,1.808500051498413,1.808500051498413,1.808500051498413,0],["2018-02-26",1.82669997215271,1.82669997215271,1.82669997215271,1.82669997215271,0],["2018-02-27",1.8034000396728516,1.8034000396728516,1.8034000396728516,1.8034000396728516,0],["2018-02-28",1.757699966430664,1.757699966430664,1.757699966430664,1.757699966430664,0],["2018-03-01",1.896399974822998,1.896399974822998,1.896399974822998,1.896399974822998,0],["2018-03-02",1.9013999700546265,1.9013999700546265,1.9013999700546265,1.9013999700546265,0],["2018-03-05",1.9349000453948975,1.9349000453948975,1.9349000453948975,1.9349000453948975,0],["2018-03-06",1.9330999851226807,1.9330999851226807,1.9330999851226807,1.9330999851226807,0],["2018-03-07",1.9103000164031982,1.9103000164031982,1.9103000164031982,1.9103000164031982,0],["2018-03-08",1.8676999807357788,1.8676999807357788,1.8676999807357788,1.8676999807357788,0],["2018-03-09",1.9042999744415283,1.9042999744415283,1.9042999744415283,1.9042999744415283,0],["2018-07-03",2.1175999641418457,2.1175999641418457,2.1175999641418457,2.1175999641418457,0],["2018-11-05",1.6919000148773193,1.6919000148773193,1.6919000148773193,1.6919000148773193,0],["2018-11-06",1.694000005722046,1.694000005722046,1.694000005722046,1.694000005722046,0],["2018-11-07",1.6474000215530396,1.6474000215530396,1.6474000215530396,1.6474000215530396,0],["2018-11-08",1.6442999839782715,1.6442999839782715,1.6442999839782715,1.6442999839782715,0],["2018-11-09",1.621399998664856,1.621399998664856,1.621399998664856,1.621399998664856,0],["2018-11-12",1.6367000341415405,1.6367000341415405,1.6367000341415405,1.6367000341415405,0],["2018-11-13",1.5427000522613525,1.5427000522613525,1.5427000522613525,1.5427000522613525,0],["2018-11-14",1.5606000423431396,1.5606000423431396,1.5606000423431396,1.5606000423431396,0],["2018-11-15",1.5565999746322632,1.5565999746322632,1.5565999746322632,1.5565999746322632,0],["2018-11-16",1.5770000219345093,1.5770000219345093,1.5770000219345093,1.5770000219345093,0],["2018-11-19",1.582900047302246,1.582900047302246,1.582900047302246,1.582900047302246,0],["2018-11-20",1.49590003490448,1.49590003490448,1.49590003490448,1.49590003490448,0],["2018-11-21",1.510699987411499,1.510699987411499,1.510699987411499,1.510699987411499,0],["2018-11-23",1.3912999629974365,1.3912999629974365,1.3912999629974365,1.3912999629974365,0],["2018-11-26",1.4426000118255615,1.4426000118255615,1.4426000118255615,1.4426000118255615,0],["2018-11-27",1.420799970626831,1.420799970626831,1.420799970626831,1.420799970626831,0],["2018-11-28",1.3978999853134155,1.3978999853134155,1.3978999853134155,1.3978999853134155,0],["2018-11-29",1.454699993133545,1.454699993133545,1.454699993133545,1.454699993133545,0],["2018-11-30",1.4413000345230103,1.4413000345230103,1.4413000345230103,1.4413000345230103,0],["2018-12-03",1.431399941444397,1.431399941444397,1.431399941444397,1.431399941444397,0],["2018-12-04",1.4434000253677368,1.4434000253677368,1.4434000253677368,1.4434000253677368,0],["2018-12-06",1.43340003490448,1.43340003490448,1.43340003490448,1.43340003490448,0],["2018-12-07",1.48580002784729,1.48580002784729,1.48580002784729,1.48580002784729,0],["2018-12-10",1.4189000129699707,1.4189000129699707,1.4189000129699707,1.4189000129699707,0],["2018-12-11",1.4398000240325928,1.4398000240325928,1.4398000240325928,1.4398000240325928,0],["2018-12-12",1.4204000234603882,1.4204000234603882,1.4204000234603882,1.4204000234603882,0],["2018-12-13",1.4781999588012695,1.4781999588012695,1.4781999588012695,1.4781999588012695,0],["2018-12-14",1.4342999458312988,1.4342999458312988,1.4342999458312988,1.4342999458312988,0],["2018-12-17",1.4104000329971313,1.4104000329971313,1.4104000329971313,1.4104000329971313,0],["2018-12-18",1.3504999876022339,1.3504999876022339,1.3504999876022339,1.3504999876022339,0],["2018-12-19",1.386299967765808,1.386299967765808,1.386299967765808,1.386299967765808,0],["2018-12-20",1.3223999738693237,1.3223999738693237,1.3223999738693237,1.3223999738693237,0],["2018-12-21",1.3183000087738037,1.3183000087738037,1.3183000087738037,1.3183000087738037,0],["2018-12-24",1.2488000392913818,1.2488000392913818,1.2488000392913818,1.2488000392913818,0],["2018-12-26",1.330399990081787,1.330399990081787,1.330399990081787,1.330399990081787,0],["2018-12-27",1.3040000200271606,1.3040000200271606,1.3040000200271606,1.3040000200271606,0],["2018-12-28",1.326200008392334,1.326200008392334,1.326200008392334,1.326200008392334,0],["2018-12-31",1.323699951171875,1.323699951171875,1.323699951171875,1.323699951171875,0],["2019-01-02",1.325600028038025,1.325600028038025,1.325600028038025,1.325600028038025,0],["2019-01-03",1.3494999408721924,1.3494999408721924,1.3494999408721924,1.3494999408721924,0],["2019-01-04",1.3478000164031982,1.3478000164031982,1.3478000164031982,1.3478000164031982,0],["2019-01-07",1.3408000469207764,1.3408000469207764,1.3408000469207764,1.3408000469207764,0],["2019-01-08",1.3625999689102173,1.3625999689102173,1.3625999689102173,1.3625999689102173,0],["2019-01-09",1.4254000186920166,1.4254000186920166,1.4254000186920166,1.4254000186920166,0],["2019-01-10",1.4306999444961548,1.4306999444961548,1.4306999444961548,1.4306999444961548,0],["2019-01-11",1.4006999731063843,1.4006999731063843,1.4006999731063843,1.4006999731063843,0],["2019-01-14",1.363800048828125,1.363800048828125,1.363800048828125,1.363800048828125,0],["2019-01-15",1.4113999605178833,1.4113999605178833,1.4113999605178833,1.4113999605178833,0],["2019-01-16",1.4158999919891357,1.4158999919891357,1.4158999919891357,1.4158999919891357,0],["2019-01-17",1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0],["2019-01-18",1.4528000354766846,1.4528000354766846,1.4528000354766846,1.4528000354766846,0],["2019-01-22",1.4014999866485596,1.4014999866485596,1.4014999866485596,1.4014999866485596,0],["2019-01-23",1.385699987411499,1.385699987411499,1.385699987411499,1.385699987411499,0],["2019-01-24",1.3875999450683594,1.3875999450683594,1.3875999450683594,1.3875999450683594,0],["2019-01-25",1.3894000053405762,1.3894000053405762,1.3894000053405762,1.3894000053405762,0],["2019-01-28",1.3330999612808228,1.3330999612808228,1.3330999612808228,1.3330999612808228,0],["2019-01-29",1.3509000539779663,1.3509000539779663,1.3509000539779663,1.3509000539779663,0],["2019-01-30",1.3823000192642212,1.3823000192642212,1.3823000192642212,1.3823000192642212,0],["2019-01-31",1.3626999855041504,1.3626999855041504,1.3626999855041504,1.3626999855041504,0],["2019-02-01",1.436900019645691,1.436900019645691,1.436900019645691,1.436900019645691,0],["2019-02-04",1.4322999715805054,1.4322999715805054,1.4322999715805054,1.4322999715805054,0],["2019-02-05",1.4258999824523926,1.4258999824523926,1.4258999824523926,1.4258999824523926,0],["2019-02-06",1.4591000080108643,1.4591000080108643,1.4591000080108643,1.4591000080108643,0],["2019-02-07",1.4257999658584595,1.4257999658584595,1.4257999658584595,1.4257999658584595,0],["2019-02-08",1.4464000463485718,1.4464000463485718,1.4464000463485718,1.4464000463485718,0],["2019-02-11",1.4191999435424805,1.4191999435424805,1.4191999435424805,1.4191999435424805,0],["2019-02-12",1.4271999597549438,1.4271999597549438,1.4271999597549438,1.4271999597549438,0],["2019-02-13",1.4651000499725342,1.4651000499725342,1.4651000499725342,1.4651000499725342,0],["2019-02-14",1.5084999799728394,1.5084999799728394,1.5084999799728394,1.5084999799728394,0],["2019-02-15",1.5729000568389893,1.5729000568389893,1.5729000568389893,1.5729000568389893,0],["2019-02-19",1.5637999773025513,1.5637999773025513,1.5637999773025513,1.5637999773025513,0],["2019-02-20",1.598099946975708,1.598099946975708,1.598099946975708,1.598099946975708,0],["2019-02-21",1.614400029182434,1.614400029182434,1.614400029182434,1.614400029182434,0],["2019-02-22",1.611199975013733,1.611199975013733,1.611199975013733,1.611199975013733,0],["2019-02-25",1.545199990272522,1.545199990272522,1.545199990272522,1.545199990272522,0],["2019-02-26",1.586300015449524,1.586300015449524,1.586300015449524,1.586300015449524,0],["2019-02-27",1.6339999437332153,1.6339999437332153,1.6339999437332153,1.6339999437332153,0],["2019-02-28",1.6292999982833862,1.6292999982833862,1.6292999982833862,1.6292999982833862,0],["2019-03-01",1.730299949645996,1.730299949645996,1.730299949645996,1.730299949645996,0],["2019-03-04",1.7489999532699585,1.7489999532699585,1.7489999532699585,1.7489999532699585,0],["2019-03-05",1.7674000263214111,1.7674000263214111,1.7674000263214111,1.7674000263214111,0],["2019-03-06",1.7890000343322754,1.7890000343322754,1.7890000343322754,1.7890000343322754,0],["2019-03-07",1.805400013923645,1.805400013923645,1.805400013923645,1.805400013923645,0],["2019-03-08",1.8016999959945679,1.8016999959945679,1.8016999959945679,1.8016999959945679,0],["2019-07-03",1.916700005531311,1.916700005531311,1.916700005531311,1.916700005531311,0],["2019-11-04",1.663699984550476,1.663699984550476,1.663699984550476,1.663699984550476,0],["2019-11-05",1.6746000051498413,1.6746000051498413,1.6746000051498413,1.6746000051498413,0],["2019-11-06",1.6261999607086182,1.6261999607086182,1.6261999607086182,1.6261999607086182,0],["2019-11-07",1.6354999542236328,1.6354999542236328,1.6354999542236328,1.6354999542236328,0],["2019-11-08",1.6337000131607056,1.6337000131607056,1.6337000131607056,1.6337000131607056,0],["2019-11-11",1.6098999977111816,1.6098999977111816,1.6098999977111816,1.6098999977111816,0],["2019-11-12",1.614400029182434,1.614400029182434,1.614400029182434,1.614400029182434,0],["2019-11-13",1.6365000009536743,1.6365000009536743,1.6365000009536743,1.6365000009536743,0],["2019-11-14",1.6158000230789185,1.6158000230789185,1.6158000230789185,1.6158000230789185,0],["2019-11-15",1.6349999904632568,1.6349999904632568,1.6349999904632568,1.6349999904632568,0],["2019-11-18",1.621000051498413,1.621000051498413,1.621000051498413,1.621000051498413,0],["2019-11-19",1.603700041770935,1.603700041770935,1.603700041770935,1.603700041770935,0],["2019-11-20",1.6562999486923218,1.6562999486923218,1.6562999486923218,1.6562999486923218,0],["2019-11-21",1.7043999433517456,1.7043999433517456,1.7043999433517456,1.7043999433517456,0],["2019-11-22",1.674299955368042,1.674299955368042,1.674299955368042,1.674299955368042,0],["2019-11-25",1.6748000383377075,1.6748000383377075,1.6748000383377075,1.6748000383377075,0],["2019-11-26",1.704699993133545,1.704699993133545,1.704699993133545,1.704699993133545,0],["2019-11-27",1.6792000532150269,1.6792000532150269,1.6792000532150269,1.6792000532150269,0],["2019-11-29",1.597000002861023,1.597000002861023,1.597000002861023,1.597000002861023,0],["2019-12-02",1.5733000040054321,1.5733000040054321,1.5733000040054321,1.5733000040054321,0],["2019-12-03",1.5628999471664429,1.5628999471664429,1.5628999471664429,1.5628999471664429,0],["2019-12-04",1.604200005531311,1.604200005531311,1.604200005531311,1.604200005531311,0],["2019-12-05",1.6210999488830566,1.6210999488830566,1.6210999488830566,1.6210999488830566,0],["2019-12-06",1.6474000215530396,1.6474000215530396,1.6474000215530396,1.6474000215530396,0],["2019-12-09",1.6548000574111938,1.6548000574111938,1.6548000574111938,1.6548000574111938,0],["2019-12-10",1.652500033378601,1.652500033378601,1.652500033378601,1.652500033378601,0],["2019-12-11",1.626099944114685,1.626099944114685,1.626099944114685,1.626099944114685,0],["2019-12-12",1.6282999515533447,1.6282999515533447,1.6282999515533447,1.6282999515533447,0],["2019-12-13",1.6632000207901,1.6632000207901,1.6632000207901,1.6632000207901,0],["2019-12-16",1.6627000570297241,1.6627000570297241,1.6627000570297241,1.6627000570297241,0],["2019-12-17",1.6857000589370728,1.6857000589370728,1.6857000589370728,1.6857000589370728,0],["2019-12-18",1.6837999820709229,1.6837999820709229,1.6837999820709229,1.6837999820709229,0],["2019-12-19",1.7067999839782715,1.7067999839782715,1.7067999839782715,1.7067999839782715,0],["2019-12-20",1.7058000564575195,1.7058000564575195,1.7058000564575195,1.7058000564575195,0],["2019-12-23",1.7051000595092773,1.7051000595092773,1.7051000595092773,1.7051000595092773,0],["2019-12-24",1.7269999980926514,1.7269999980926514,1.7269999980926514,1.7269999980926514,0],["2019-12-26",1.7537000179290771,1.7537000179290771,1.7537000179290771,1.7537000179290771,0],["2019-12-27",1.7473000288009644,1.7473000288009644,1.7473000288009644,1.7473000288009644,0],["2019-12-30",1.7282999753952026,1.7282999753952026,1.7282999753952026,1.7282999753952026,0],["2019-12-31",1.6978000402450562,1.6978000402450562,1.6978000402450562,1.6978000402450562,0],["2020-01-02",1.704200029373169,1.704200029373169,1.704200029373169,1.704200029373169,0],["2020-01-03",1.7488000392913818,1.7488000392913818,1.7488000392913818,1.7488000392913818,0],["2020-01-06",1.7544000148773193,1.7544000148773193,1.7544000148773193,1.7544000148773193,0],["2020-01-07",1.7222000360488892,1.7222000360488892,1.7222000360488892,1.7222000360488892,0],["2020-01-08",1.648800015449524,1.648800015449524,1.648800015449524,1.648800015449524,0],["2020-01-09",1.6526999473571777,1.6526999473571777,1.6526999473571777,1.6526999473571777,0],["2020-01-10",1.659600019454956,1.659600019454956,1.659600019454956,1.659600019454956,0],["2020-01-13",1.6572999954223633,1.6572999954223633,1.6572999954223633,1.6572999954223633,0],["2020-01-14",1.6543999910354614,1.6543999910354614,1.6543999910354614,1.6543999910354614,0],["2020-01-15",1.6368000507354736,1.6368000507354736,1.6368000507354736,1.6368000507354736,0],["2020-01-16",1.6548000574111938,1.6548000574111938,1.6548000574111938,1.6548000574111938,0],["2020-01-17",1.6405999660491943,1.6405999660491943,1.6405999660491943,1.6405999660491943,0],["2020-01-21",1.6365000009536743,1.6365000009536743,1.6365000009536743,1.6365000009536743,0],["2020-01-22",1.5795999765396118,1.5795999765396118,1.5795999765396118,1.5795999765396118,0],["2020-01-23",1.5601999759674072,1.5601999759674072,1.5601999759674072,1.5601999759674072,0],["2020-01-24",1.5152000188827515,1.5152000188827515,1.5152000188827515,1.5152000188827515,0],["2020-01-27",1.4839999675750732,1.4839999675750732,1.4839999675750732,1.4839999675750732,0],["2020-01-28",1.5032000541687012,1.5032000541687012,1.5032000541687012,1.5032000541687012,0],["2020-01-29",1.5307999849319458,1.5307999849319458,1.5307999849319458,1.5307999849319458,0],["2020-01-30",1.4937000274658203,1.4937000274658203,1.4937000274658203,1.4937000274658203,0],["2020-01-31",1.488700032234192,1.488700032234192,1.488700032234192,1.488700032234192,0],["2020-02-03",1.4737000465393066,1.4737000465393066,1.4737000465393066,1.4737000465393066,0],["2020-02-04",1.4431999921798706,1.4431999921798706,1.4431999921798706,1.4431999921798706,0],["2020-02-05",1.486299991607666,1.486299991607666,1.486299991607666,1.486299991607666,0],["2020-02-06",1.4980000257492065,1.4980000257492065,1.4980000257492065,1.4980000257492065,0],["2020-02-07",1.523900032043457,1.523900032043457,1.523900032043457,1.523900032043457,0],["2020-02-10",1.521299958229065,1.521299958229065,1.521299958229065,1.521299958229065,0],["2020-02-11",1.51419997215271,1.51419997215271,1.51419997215271,1.51419997215271,0],["2020-02-12",1.5809999704360962,1.5809999704360962,1.5809999704360962,1.5809999704360962,0],["2020-02-13",1.580199956893921,1.580199956893921,1.580199956893921,1.580199956893921,0],["2020-02-14",1.583299994468689,1.583299994468689,1.583299994468689,1.583299994468689,0],["2020-02-18",1.614799976348877,1.614799976348877,1.614799976348877,1.614799976348877,0],["2020-02-19",1.6633000373840332,1.6633000373840332,1.6633000373840332,1.6633000373840332,0],["2020-02-20",1.669700026512146,1.669700026512146,1.669700026512146,1.669700026512146,0],["2020-02-21",1.6505999565124512,1.6505999565124512,1.6505999565124512,1.6505999565124512,0],["2020-02-24",1.6090999841690063,1.6090999841690063,1.6090999841690063,1.6090999841690063,0],["2020-02-25",1.5324000120162964,1.5324000120162964,1.5324000120162964,1.5324000120162964,0],["2020-02-26",1.4549000263214111,1.4549000263214111,1.4549000263214111,1.4549000263214111,0],["2020-02-27",1.410599946975708,1.410599946975708,1.410599946975708,1.410599946975708,0],["2020-02-28",1.3954999446868896,1.3954999446868896,1.3954999446868896,1.3954999446868896,0],["2020-03-02",1.5396000146865845,1.5396000146865845,1.5396000146865845,1.5396000146865845,0],["2020-03-03",1.5312999486923218,1.5312999486923218,1.5312999486923218,1.5312999486923218,0],["2020-03-04",1.5555000305175781,1.5555000305175781,1.5555000305175781,1.5555000305175781,0],["2020-03-05",1.5218000411987305,1.5218000411987305,1.5218000411987305,1.5218000411987305,0],["2020-03-06",1.3890000581741333,1.3890000581741333,1.3890000581741333,1.3890000581741333,0],["2020-11-02",1.0520000457763672,1.0520000457763672,1.0520000457763672,1.0520000457763672,0],["2020-11-03",1.0769000053405762,1.0769000053405762,1.0769000053405762,1.0769000053405762,0],["2020-11-04",1.1081000566482544,1.1081000566482544,1.1081000566482544,1.1081000566482544,0],["2020-11-05",1.1159000396728516,1.1159000396728516,1.1159000396728516,1.1159000396728516,0],["2020-11-06",1.0844000577926636,1.0844000577926636,1.0844000577926636,1.0844000577926636,0],["2020-11-09",1.1606999635696411,1.1606999635696411,1.1606999635696411,1.1606999635696411,0],["2020-11-10",1.194100022315979,1.194100022315979,1.194100022315979,1.194100022315979,0],["2020-11-11",1.1758999824523926,1.1758999824523926,1.1758999824523926,1.1758999824523926,0],["2020-11-12",1.157099962234497,1.157099962234497,1.157099962234497,1.157099962234497,0],["2020-11-13",1.1253999471664429,1.1253999471664429,1.1253999471664429,1.1253999471664429,0],["2020-11-16",1.1468000411987305,1.1468000411987305,1.1468000411987305,1.1468000411987305,0],["2020-11-17",1.1532000303268433,1.1532000303268433,1.1532000303268433,1.1532000303268433,0],["2020-11-18",1.1628999710083008,1.1628999710083008,1.1628999710083008,1.1628999710083008,0],["2020-11-19",1.162500023841858,1.162500023841858,1.162500023841858,1.162500023841858,0],["2020-11-20",1.1751999855041504,1.1751999855041504,1.1751999855041504,1.1751999855041504,0],["2020-11-23",1.2039999961853027,1.2039999961853027,1.2039999961853027,1.2039999961853027,0],["2020-11-24",1.2582000494003296,1.2582000494003296,1.2582000494003296,1.2582000494003296,0],["2020-11-25",1.287500023841858,1.287500023841858,1.287500023841858,1.287500023841858,0],["2020-11-27",1.281999945640564,1.281999945640564,1.281999945640564,1.281999945640564,0],["2020-11-30",1.248900055885315,1.248900055885315,1.248900055885315,1.248900055885315,0],["2020-12-01",1.2203999757766724,1.2203999757766724,1.2203999757766724,1.2203999757766724,0],["2020-12-02",1.23989999294281,1.23989999294281,1.23989999294281,1.23989999294281,0],["2020-12-03",1.2617000341415405,1.2617000341415405,1.2617000341415405,1.2617000341415405,0],["2020-12-04",1.2684999704360962,1.2684999704360962,1.2684999704360962,1.2684999704360962,0],["2020-12-07",1.2558000087738037,1.2558000087738037,1.2558000087738037,1.2558000087738037,0],["2020-12-08",1.2559000253677368,1.2559000253677368,1.2559000253677368,1.2559000253677368,0],["2020-12-09",1.2759000062942505,1.2759000062942505,1.2759000062942505,1.2759000062942505,0],["2020-12-10",1.31659996509552,1.31659996509552,1.31659996509552,1.31659996509552,0],["2020-12-11",1.3077000379562378,1.3077000379562378,1.3077000379562378,1.3077000379562378,0],["2020-12-14",1.319100022315979,1.319100022315979,1.319100022315979,1.319100022315979,0],["2020-12-15",1.326799988746643,1.326799988746643,1.326799988746643,1.326799988746643,0],["2020-12-16",1.3529000282287598,1.3529000282287598,1.3529000282287598,1.3529000282287598,0],["2020-12-17",1.388100028038025,1.388100028038025,1.388100028038025,1.388100028038025,0],["2020-12-18",1.3955999612808228,1.3955999612808228,1.3955999612808228,1.3955999612808228,0],["2020-12-21",1.3603999614715576,1.3603999614715576,1.3603999614715576,1.3603999614715576,0],["2020-12-22",1.3394999504089355,1.3394999504089355,1.3394999504089355,1.3394999504089355,0],["2020-12-23",1.3819999694824219,1.3819999694824219,1.3819999694824219,1.3819999694824219,0],["2020-12-24",1.3789000511169434,1.3789000511169434,1.3789000511169434,1.3789000511169434,0],["2020-12-28",1.3676999807357788,1.3676999807357788,1.3676999807357788,1.3676999807357788,0],["2020-12-29",1.3878999948501587,1.3878999948501587,1.3878999948501587,1.3878999948501587,0],["2020-12-30",1.4119999408721924,1.4119999408721924,1.4119999408721924,1.4119999408721924,0],["2020-12-31",1.408400058746338,1.408400058746338,1.408400058746338,1.408400058746338,0],["2021-01-04",1.3729000091552734,1.3729000091552734,1.3729000091552734,1.3729000091552734,0],["2021-01-05",1.4521000385284424,1.4521000385284424,1.4521000385284424,1.4521000385284424,0],["2021-01-06",1.475000023841858,1.475000023841858,1.475000023841858,1.475000023841858,0],["2021-01-07",1.482699990272522,1.482699990272522,1.482699990272522,1.482699990272522,0],["2021-01-08",1.5422999858856201,1.5422999858856201,1.5422999858856201,1.5422999858856201,0],["2021-01-11",1.520799994468689,1.520799994468689,1.520799994468689,1.520799994468689,0],["2021-01-12",1.5529999732971191,1.5529999732971191,1.5529999732971191,1.5529999732971191,0],["2021-01-13",1.548799991607666,1.548799991607666,1.548799991607666,1.548799991607666,0],["2021-01-14",1.5539000034332275,1.5539000034332275,1.5539000034332275,1.5539000034332275,0],["2021-01-15",1.52839994430542,1.52839994430542,1.52839994430542,1.52839994430542,0],["2021-01-19",1.538100004196167,1.538100004196167,1.538100004196167,1.538100004196167,0],["2021-01-20",1.5439000129699707,1.5439000129699707,1.5439000129699707,1.5439000129699707,0],["2021-01-21",1.5478999614715576,1.5478999614715576,1.5478999614715576,1.5478999614715576,0],["2021-01-22",1.548699975013733,1.548699975013733,1.548699975013733,1.548699975013733,0],["2021-01-25",1.5611000061035156,1.5611000061035156,1.5611000061035156,1.5611000061035156,0],["2021-01-26",1.5807000398635864,1.5807000398635864,1.5807000398635864,1.5807000398635864,0],["2021-01-27",1.5771000385284424,1.5771000385284424,1.5771000385284424,1.5771000385284424,0],["2021-01-28",1.582900047302246,1.582900047302246,1.582900047302246,1.582900047302246,0],["2021-01-29",1.5724999904632568,1.5724999904632568,1.5724999904632568,1.5724999904632568,0],["2021-02-01",1.5901000499725342,1.5901000499725342,1.5901000499725342,1.5901000499725342,0],["2021-02-02",1.6160000562667847,1.6160000562667847,1.6160000562667847,1.6160000562667847,0],["2021-02-03",1.6485999822616577,1.6485999822616577,1.6485999822616577,1.6485999822616577,0],["2021-02-04",1.6447999477386475,1.6447999477386475,1.6447999477386475,1.6447999477386475,0],["2021-02-05",1.6492999792099,1.6492999792099,1.6492999792099,1.6492999792099,0],["2021-02-08",1.6748000383377075,1.6748000383377075,1.6748000383377075,1.6748000383377075,0],["2021-02-09",1.6735999584197998,1.6735999584197998,1.6735999584197998,1.6735999584197998,0],["2021-02-10",1.65339994430542,1.65339994430542,1.65339994430542,1.65339994430542,0],["2021-02-11",1.6502000093460083,1.6502000093460083,1.6502000093460083,1.6502000093460083,0],["2021-02-12",1.6924999952316284,1.6924999952316284,1.6924999952316284,1.6924999952316284,0],["2021-02-16",1.7728999853134155,1.7728999853134155,1.7728999853134155,1.7728999853134155,0],["2021-02-17",1.8105000257492065,1.8105000257492065,1.8105000257492065,1.8105000257492065,0],["2021-02-18",1.7942999601364136,1.7942999601364136,1.7942999601364136,1.7942999601364136,0],["2021-02-19",1.8069000244140625,1.8069000244140625,1.8069000244140625,1.8069000244140625,0],["2021-02-22",1.8416999578475952,1.8416999578475952,1.8416999578475952,1.8416999578475952,0],["2021-02-23",1.8586000204086304,1.8586000204086304,1.8586000204086304,1.8586000204086304,0],["2021-02-24",1.8955999612808228,1.8955999612808228,1.8955999612808228,1.8955999612808228,0],["2021-02-25",1.892300009727478,1.892300009727478,1.892300009727478,1.892300009727478,0],["2021-02-26",1.8769999742507935,1.8769999742507935,1.8769999742507935,1.8769999742507935,0],["2021-03-01",1.9428999423980713,1.9428999423980713,1.9428999423980713,1.9428999423980713,0],["2021-03-02",1.936400055885315,1.936400055885315,1.936400055885315,1.936400055885315,0],["2021-03-03",1.951799988746643,1.951799988746643,1.951799988746643,1.951799988746643,0],["2021-03-04",1.9979000091552734,1.9979000091552734,1.9979000091552734,1.9979000091552734,0],["2021-03-05",2.06469988822937,2.06469988822937,2.06469988822937,2.06469988822937,0],["2021-03-08",2.0487000942230225,2.0487000942230225,2.0487000942230225,2.0487000942230225,0],["2021-03-09",2.0501999855041504,2.0501999855041504,2.0501999855041504,2.0501999855041504,0],["2021-03-10",2.0794999599456787,2.0794999599456787,2.0794999599456787,2.0794999599456787,0],["2021-03-11",2.138000011444092,2.138000011444092,2.138000011444092,2.138000011444092,0],["2021-03-12",2.1500000953674316,2.1500000953674316,2.1500000953674316,2.1500000953674316,0],["2021-11-08",2.322200059890747,2.322200059890747,2.322200059890747,2.322200059890747,0],["2021-11-09",2.375200033187866,2.375200033187866,2.375200033187866,2.375200033187866,0],["2021-11-10",2.2971999645233154,2.2971999645233154,2.2971999645233154,2.2971999645233154,0],["2021-11-11",2.3178000450134277,2.3178000450134277,2.3178000450134277,2.3178000450134277,0],["2021-11-12",2.3113999366760254,2.3113999366760254,2.3113999366760254,2.3113999366760254,0],["2021-11-15",2.3287999629974365,2.3287999629974365,2.3287999629974365,2.3287999629974365,0],["2021-11-16",2.3496999740600586,2.3496999740600586,2.3496999740600586,2.3496999740600586,0],["2021-11-17",2.2802999019622803,2.2802999019622803,2.2802999019622803,2.2802999019622803,0],["2021-11-18",2.294300079345703,2.294300079345703,2.294300079345703,2.294300079345703,0],["2021-11-19",2.211899995803833,2.211899995803833,2.211899995803833,2.211899995803833,0],["2021-11-22",2.260200023651123,2.260200023651123,2.260200023651123,2.260200023651123,0],["2021-11-23",2.3371999263763428,2.3371999263763428,2.3371999263763428,2.3371999263763428,0],["2021-11-24",2.319700002670288,2.319700002670288,2.319700002670288,2.319700002670288,0],["2021-11-26",2.029400110244751,2.029400110244751,2.029400110244751,2.029400110244751,0],["2021-11-29",2.0771000385284424,2.0771000385284424,2.0771000385284424,2.0771000385284424,0],["2021-11-30",1.9801000356674194,1.9801000356674194,1.9801000356674194,1.9801000356674194,0],["2021-12-01",1.9510999917984009,1.9510999917984009,1.9510999917984009,1.9510999917984009,0],["2021-12-02",1.9677000045776367,1.9677000045776367,1.9677000045776367,1.9677000045776367,0],["2021-12-03",1.9529000520706177,1.9529000520706177,1.9529000520706177,1.9529000520706177,0],["2021-12-06",2.043299913406372,2.043299913406372,2.043299913406372,2.043299913406372,0],["2021-12-07",2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0],["2021-12-08",2.1484999656677246,2.1484999656677246,2.1484999656677246,2.1484999656677246,0],["2021-12-09",2.1284000873565674,2.1284000873565674,2.1284000873565674,2.1284000873565674,0],["2021-12-10",2.137200117111206,2.137200117111206,2.137200117111206,2.137200117111206,0],["2021-12-13",2.116499900817871,2.116499900817871,2.116499900817871,2.116499900817871,0],["2021-12-14",2.11080002784729,2.11080002784729,2.11080002784729,2.11080002784729,0],["2021-12-15",2.127500057220459,2.127500057220459,2.127500057220459,2.127500057220459,0],["2021-12-16",2.177799940109253,2.177799940109253,2.177799940109253,2.177799940109253,0],["2021-12-17",2.1217000484466553,2.1217000484466553,2.1217000484466553,2.1217000484466553,0],["2021-12-20",2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0],["2021-12-21",2.1521999835968018,2.1521999835968018,2.1521999835968018,2.1521999835968018,0],["2021-12-22",2.1679999828338623,2.1679999828338623,2.1679999828338623,2.1679999828338623,0],["2021-12-23",2.2060999870300293,2.2060999870300293,2.2060999870300293,2.2060999870300293,0],["2021-12-27",2.2339000701904297,2.2339000701904297,2.2339000701904297,2.2339000701904297,0],["2021-12-28",2.2471001148223877,2.2471001148223877,2.2471001148223877,2.2471001148223877,0],["2021-12-29",2.271699905395508,2.271699905395508,2.271699905395508,2.271699905395508,0],["2021-12-30",2.296799898147583,2.296799898147583,2.296799898147583,2.296799898147583,0],["2021-12-31",2.2284998893737793,2.2284998893737793,2.2284998893737793,2.2284998893737793,0],["2022-01-03",2.256500005722046,2.256500005722046,2.256500005722046,2.256500005722046,0],["2022-01-04",2.2762999534606934,2.2762999534606934,2.2762999534606934,2.2762999534606934,0],["2022-01-05",2.292099952697754,2.292099952697754,2.292099952697754,2.292099952697754,0],["2022-01-06",2.30430006980896,2.30430006980896,2.30430006980896,2.30430006980896,0],["2022-01-07",2.2988998889923096,2.2988998889923096,2.2988998889923096,2.2988998889923096,0],["2022-01-10",2.275399923324585,2.275399923324585,2.275399923324585,2.275399923324585,0],["2022-01-11",2.3573999404907227,2.3573999404907227,2.3573999404907227,2.3573999404907227,0],["2022-01-12",2.3907999992370605,2.3907999992370605,2.3907999992370605,2.3907999992370605,0],["2022-01-13",2.3840999603271484,2.3840999603271484,2.3840999603271484,2.3840999603271484,0],["2022-01-14",2.4189999103546143,2.4189999103546143,2.4189999103546143,2.4189999103546143,0],["2022-01-18",2.43179988861084,2.43179988861084,2.43179988861084,2.43179988861084,0],["2022-01-19",2.4570000171661377,2.4570000171661377,2.4570000171661377,2.4570000171661377,0],["2022-01-20",2.4621999263763428,2.4621999263763428,2.4621999263763428,2.4621999263763428,0],["2022-01-21",2.4423999786376953,2.4423999786376953,2.4423999786376953,2.4423999786376953,0],["2022-01-24",2.3980000019073486,2.3980000019073486,2.3980000019073486,2.3980000019073486,0],["2022-01-25",2.4595000743865967,2.4595000743865967,2.4595000743865967,2.4595000743865967,0],["2022-01-26",2.522900104522705,2.522900104522705,2.522900104522705,2.522900104522705,0],["2022-01-27",2.5209999084472656,2.5209999084472656,2.5209999084472656,2.5209999084472656,0],["2022-01-28",2.54229998588562,2.54229998588562,2.54229998588562,2.54229998588562,0],["2022-01-31",2.55430006980896,2.55430006980896,2.55430006980896,2.55430006980896,0],["2022-02-01",2.575200080871582,2.575200080871582,2.575200080871582,2.575200080871582,0],["2022-02-02",2.6070001125335693,2.6070001125335693,2.6070001125335693,2.6070001125335693,0],["2022-02-03",2.642699956893921,2.642699956893921,2.642699956893921,2.642699956893921,0],["2022-02-04",2.678499937057495,2.678499937057495,2.678499937057495,2.678499937057495,0],["2022-02-07",2.68530011177063,2.68530011177063,2.68530011177063,2.68530011177063,0],["2022-02-08",2.6250998973846436,2.6250998973846436,2.6250998973846436,2.6250998973846436,0],["2022-02-09",2.65339994430542,2.65339994430542,2.65339994430542,2.65339994430542,0],["2022-02-10",2.6654000282287598,2.6654000282287598,2.6654000282287598,2.6654000282287598,0],["2022-02-11",2.738600015640259,2.738600015640259,2.738600015640259,2.738600015640259,0],["2022-02-14",2.779400110244751,2.779400110244751,2.779400110244751,2.779400110244751,0],["2022-02-15",2.669100046157837,2.669100046157837,2.669100046157837,2.669100046157837,0],["2022-02-16",2.6770999431610107,2.6770999431610107,2.6770999431610107,2.6770999431610107,0],["2022-02-17",2.6486001014709473,2.6486001014709473,2.6486001014709473,2.6486001014709473,0],["2022-02-18",2.669600009918213,2.669600009918213,2.669600009918213,2.669600009918213,0],["2022-02-22",2.7107999324798584,2.7107999324798584,2.7107999324798584,2.7107999324798584,0],["2022-02-23",2.7253000736236572,2.7253000736236572,2.7253000736236572,2.7253000736236572,0],["2022-02-24",2.7709999084472656,2.7709999084472656,2.7709999084472656,2.7709999084472656,0],["2022-02-25",2.727299928665161,2.727299928665161,2.727299928665161,2.727299928665161,0],["2022-02-28",2.796999931335449,2.796999931335449,2.796999931335449,2.796999931335449,0],["2022-03-01",3.08870005607605,3.08870005607605,3.08870005607605,3.08870005607605,0],["2022-03-02",3.308300018310547,3.308300018310547,3.308300018310547,3.308300018310547,0],["2022-03-03",3.28439998626709,3.28439998626709,3.28439998626709,3.28439998626709,0],["2022-03-04",3.5439999103546143,3.5439999103546143,3.5439999103546143,3.5439999103546143,0],["2022-03-07",3.5720999240875244,3.5720999240875244,3.5720999240875244,3.5720999240875244,0],["2022-03-08",3.6826000213623047,3.6826000213623047,3.6826000213623047,3.6826000213623047,0],["2022-03-09",3.293800115585327,3.293800115585327,3.293800115585327,3.293800115585327,0],["2022-03-10",3.1566998958587646,3.1566998958587646,3.1566998958587646,3.1566998958587646,0],["2022-03-11",3.3120999336242676,3.3120999336242676,3.3120999336242676,3.3120999336242676,0],["2022-11-07",2.65310001373291,2.65310001373291,2.65310001373291,2.65310001373291,0],["2022-11-08",2.636699914932251,2.636699914932251,2.636699914932251,2.636699914932251,0],["2022-11-09",2.544600009918213,2.544600009918213,2.544600009918213,2.544600009918213,0],["2022-11-10",2.5662999153137207,2.5662999153137207,2.5662999153137207,2.5662999153137207,0],["2022-11-11",2.609600067138672,2.609600067138672,2.609600067138672,2.609600067138672,0],["2022-11-14",2.5285000801086426,2.5285000801086426,2.5285000801086426,2.5285000801086426,0],["2022-11-15",2.5160999298095703,2.5160999298095703,2.5160999298095703,2.5160999298095703,0],["2022-11-16",2.507999897003174,2.507999897003174,2.507999897003174,2.507999897003174,0],["2022-11-17",2.454699993133545,2.454699993133545,2.454699993133545,2.454699993133545,0],["2022-11-18",2.420799970626831,2.420799970626831,2.420799970626831,2.420799970626831,0],["2022-11-21",2.4370999336242676,2.4370999336242676,2.4370999336242676,2.4370999336242676,0],["2022-11-22",2.5404999256134033,2.5404999256134033,2.5404999256134033,2.5404999256134033,0],["2022-11-23",2.474400043487549,2.474400043487549,2.474400043487549,2.474400043487549,0],["2022-11-25",2.328200101852417,2.328200101852417,2.328200101852417,2.328200101852417,0],["2022-11-28",2.3306000232696533,2.3306000232696533,2.3306000232696533,2.3306000232696533,0],["2022-11-29",2.3320999145507812,2.3320999145507812,2.3320999145507812,2.3320999145507812,0],["2022-11-30",2.4184999465942383,2.4184999465942383,2.4184999465942383,2.4184999465942383,0],["2022-12-01",2.3420000076293945,2.3420000076293945,2.3420000076293945,2.3420000076293945,0],["2022-12-02",2.280400037765503,2.280400037765503,2.280400037765503,2.280400037765503,0],["2022-12-05",2.201900005340576,2.201900005340576,2.201900005340576,2.201900005340576,0],["2022-12-06",2.1491000652313232,2.1491000652313232,2.1491000652313232,2.1491000652313232,0],["2022-12-07",2.077199935913086,2.077199935913086,2.077199935913086,2.077199935913086,0],["2022-12-08",2.049099922180176,2.049099922180176,2.049099922180176,2.049099922180176,0],["2022-12-09",2.0560998916625977,2.0560998916625977,2.0560998916625977,2.0560998916625977,0],["2022-12-12",2.0810000896453857,2.0810000896453857,2.0810000896453857,2.0810000896453857,0],["2022-12-13",2.160900115966797,2.160900115966797,2.160900115966797,2.160900115966797,0],["2022-12-14",2.2444000244140625,2.2444000244140625,2.2444000244140625,2.2444000244140625,0],["2022-12-15",2.166800022125244,2.166800022125244,2.166800022125244,2.166800022125244,0],["2022-12-16",2.1322999000549316,2.1322999000549316,2.1322999000549316,2.1322999000549316,0],["2022-12-19",2.1775999069213867,2.1775999069213867,2.1775999069213867,2.1775999069213867,0],["2022-12-20",2.2228000164031982,2.2228000164031982,2.2228000164031982,2.2228000164031982,0],["2022-12-21",2.2558000087738037,2.2558000087738037,2.2558000087738037,2.2558000087738037,0],["2022-12-22",2.248800039291382,2.248800039291382,2.248800039291382,2.248800039291382,0],["2022-12-23",2.3835999965667725,2.3835999965667725,2.3835999965667725,2.3835999965667725,0],["2022-12-27",2.3601999282836914,2.3601999282836914,2.3601999282836914,2.3601999282836914,0],["2022-12-28",2.3629000186920166,2.3629000186920166,2.3629000186920166,2.3629000186920166,0],["2022-12-29",2.370699882507324,2.370699882507324,2.370699882507324,2.370699882507324,0],["2022-12-30",2.4595000743865967,2.4595000743865967,2.4595000743865967,2.4595000743865967,0],["2023-01-03",2.3612000942230225,2.3612000942230225,2.3612000942230225,2.3612000942230225,0],["2023-01-04",2.259200096130371,2.259200096130371,2.259200096130371,2.259200096130371,0],["2023-01-05",2.2671000957489014,2.2671000957489014,2.2671000957489014,2.2671000957489014,0],["2023-01-06",2.2446000576019287,2.2446000576019287,2.2446000576019287,2.2446000576019287,0],["2023-01-09",2.2929000854492188,2.2929000854492188,2.2929000854492188,2.2929000854492188,0],["2023-01-10",2.327699899673462,2.327699899673462,2.327699899673462,2.327699899673462,0],["2023-01-11",2.434499979019165,2.434499979019165,2.434499979019165,2.434499979019165,0],["2023-01-12",2.4753000736236572,2.4753000736236572,2.4753000736236572,2.4753000736236572,0],["2023-01-13",2.5327999591827393,2.5327999591827393,2.5327999591827393,2.5327999591827393,0],["2023-01-17",2.545099973678589,2.545099973678589,2.545099973678589,2.545099973678589,0],["2023-01-18",2.5234999656677246,2.5234999656677246,2.5234999656677246,2.5234999656677246,0],["2023-01-19",2.5968000888824463,2.5968000888824463,2.5968000888824463,2.5968000888824463,0],["2023-01-20",2.645400047302246,2.645400047302246,2.645400047302246,2.645400047302246,0],["2023-01-23",2.696500062942505,2.696500062942505,2.696500062942505,2.696500062942505,0],["2023-01-24",2.648699998855591,2.648699998855591,2.648699998855591,2.648699998855591,0],["2023-01-25",2.593400001525879,2.593400001525879,2.593400001525879,2.593400001525879,0],["2023-01-26",2.6120998859405518,2.6120998859405518,2.6120998859405518,2.6120998859405518,0],["2023-01-27",2.588599920272827,2.588599920272827,2.588599920272827,2.588599920272827,0],["2023-01-30",2.4988999366760254,2.4988999366760254,2.4988999366760254,2.4988999366760254,0],["2023-01-31",2.5434999465942383,2.5434999465942383,2.5434999465942383,2.5434999465942383,0],["2023-02-01",2.4537999629974365,2.4537999629974365,2.4537999629974365,2.4537999629974365,0],["2023-02-02",2.4523000717163086,2.4523000717163086,2.4523000717163086,2.4523000717163086,0],["2023-02-03",2.321000099182129,2.321000099182129,2.321000099182129,2.321000099182129,0],["2023-02-06",2.3733999729156494,2.3733999729156494,2.3733999729156494,2.3733999729156494,0],["2023-02-07",2.4567999839782715,2.4567999839782715,2.4567999839782715,2.4567999839782715,0],["2023-02-08",2.4628000259399414,2.4628000259399414,2.4628000259399414,2.4628000259399414,0],["2023-02-09",2.447499990463257,2.447499990463257,2.447499990463257,2.447499990463257,0],["2023-02-10",2.503700017929077,2.503700017929077,2.503700017929077,2.503700017929077,0],["2023-02-13",2.531100034713745,2.531100034713745,2.531100034713745,2.531100034713745,0],["2023-02-14",2.4885001182556152,2.4885001182556152,2.4885001182556152,2.4885001182556152,0],["2023-02-15",2.49780011177063,2.49780011177063,2.49780011177063,2.49780011177063,0],["2023-02-16",2.435499906539917,2.435499906539917,2.435499906539917,2.435499906539917,0],["2023-02-17",2.4082000255584717,2.4082000255584717,2.4082000255584717,2.4082000255584717,0],["2023-02-21",2.415600061416626,2.415600061416626,2.415600061416626,2.415600061416626,0],["2023-02-22",2.337599992752075,2.337599992752075,2.337599992752075,2.337599992752075,0],["2023-02-23",2.379499912261963,2.379499912261963,2.379499912261963,2.379499912261963,0],["2023-02-24",2.3587000370025635,2.3587000370025635,2.3587000370025635,2.3587000370025635,0],["2023-02-27",2.368299961090088,2.368299961090088,2.368299961090088,2.368299961090088,0],["2023-02-28",2.434299945831299,2.434299945831299,2.434299945831299,2.434299945831299,0],["2023-03-01",2.674799919128418,2.674799919128418,2.674799919128418,2.674799919128418,0],["2023-03-02",2.7002999782562256,2.7002999782562256,2.7002999782562256,2.7002999782562256,0],["2023-03-03",2.7504000663757324,2.7504000663757324,2.7504000663757324,2.7504000663757324,0],["2023-03-06",2.7964999675750732,2.7964999675750732,2.7964999675750732,2.7964999675750732,0],["2023-03-07",2.700700044631958,2.700700044631958,2.700700044631958,2.700700044631958,0],["2023-03-08",2.6888999938964844,2.6888999938964844,2.6888999938964844,2.6888999938964844,0],["2023-03-09",2.60509991645813,2.60509991645813,2.60509991645813,2.60509991645813,0],["2023-03-10",2.6458001136779785,2.6458001136779785,2.6458001136779785,2.6458001136779785,0],["2023-07-03",2.462399959564209,2.462399959564209,2.462399959564209,2.462399959564209,0],["2023-11-06",2.2358999252319336,2.2358999252319336,2.2358999252319336,2.2358999252319336,0],["2023-11-07",2.1677000522613525,2.1677000522613525,2.1677000522613525,2.1677000522613525,0],["2023-11-08",2.128499984741211,2.128499984741211,2.128499984741211,2.128499984741211,0],["2023-11-09",2.160799980163574,2.160799980163574,2.160799980163574,2.160799980163574,0],["2023-11-10",2.189500093460083,2.189500093460083,2.189500093460083,2.189500093460083,0],["2023-11-13",2.2358999252319336,2.2358999252319336,2.2358999252319336,2.2358999252319336,0],["2023-11-14",2.2228000164031982,2.2228000164031982,2.2228000164031982,2.2228000164031982,0],["2023-11-15",2.2018001079559326,2.2018001079559326,2.2018001079559326,2.2018001079559326,0],["2023-11-16",2.101099967956543,2.101099967956543,2.101099967956543,2.101099967956543,0],["2023-11-17",2.184499979019165,2.184499979019165,2.184499979019165,2.184499979019165,0],["2023-11-20",2.2260000705718994,2.2260000705718994,2.2260000705718994,2.2260000705718994,0],["2023-11-21",2.233799934387207,2.233799934387207,2.233799934387207,2.233799934387207,0],["2023-11-22",2.2323999404907227,2.2323999404907227,2.2323999404907227,2.2323999404907227,0],["2023-11-23",2.214400053024292,2.214400053024292,2.214400053024292,2.214400053024292,0],["2023-11-24",2.16510009765625,2.16510009765625,2.16510009765625,2.16510009765625,0],["2023-11-27",2.1798999309539795,2.1798999309539795,2.1798999309539795,2.1798999309539795,0],["2023-11-28",2.2300000190734863,2.2300000190734863,2.2300000190734863,2.2300000190734863,0],["2023-11-29",2.283600091934204,2.283600091934204,2.283600091934204,2.283600091934204,0],["2023-11-30",2.1998000144958496,2.1998000144958496,2.1998000144958496,2.1998000144958496,0],["2023-12-01",2.1210999488830566,2.1210999488830566,2.1210999488830566,2.1210999488830566,0],["2023-12-04",2.134200096130371,2.134200096130371,2.134200096130371,2.134200096130371,0],["2023-12-05",2.110300064086914,2.110300064086914,2.110300064086914,2.110300064086914,0],["2023-12-06",2.0302000045776367,2.0302000045776367,2.0302000045776367,2.0302000045776367,0],["2023-12-07",2.001199960708618,2.001199960708618,2.001199960708618,2.001199960708618,0],["2023-12-08",2.049799919128418,2.049799919128418,2.049799919128418,2.049799919128418,0],["2023-12-11",2.043100118637085,2.043100118637085,2.043100118637085,2.043100118637085,0],["2023-12-12",1.979699969291687,1.979699969291687,1.979699969291687,1.979699969291687,0],["2023-12-13",2.024899959564209,2.024899959564209,2.024899959564209,2.024899959564209,0],["2023-12-14",2.118799924850464,2.118799924850464,2.118799924850464,2.118799924850464,0],["2023-12-15",2.13700008392334,2.13700008392334,2.13700008392334,2.13700008392334,0],["2023-12-18",2.1589999198913574,2.1589999198913574,2.1589999198913574,2.1589999198913574,0],["2023-12-19",2.2007999420166016,2.2007999420166016,2.2007999420166016,2.2007999420166016,0],["2023-12-20",2.200700044631958,2.200700044631958,2.200700044631958,2.200700044631958,0],["2023-12-21",2.1584999561309814,2.1584999561309814,2.1584999561309814,2.1584999561309814,0],["2023-12-22",2.1301000118255615,2.1301000118255615,2.1301000118255615,2.1301000118255615,0],["2023-12-26",2.1582999229431152,2.1582999229431152,2.1582999229431152,2.1582999229431152,0],["2023-12-27",2.1549999713897705,2.1549999713897705,2.1549999713897705,2.1549999713897705,0],["2023-12-28",2.085200071334839,2.085200071334839,2.085200071334839,2.085200071334839,0],["2023-12-29",2.10260009765625,2.10260009765625,2.10260009765625,2.10260009765625,0],["2024-01-02",2.094899892807007,2.094899892807007,2.094899892807007,2.094899892807007,0],["2024-01-03",2.158099889755249,2.158099889755249,2.158099889755249,2.158099889755249,0],["2024-01-04",2.110100030899048,2.110100030899048,2.110100030899048,2.110100030899048,0],["2024-01-05",2.1054999828338623,2.1054999828338623,2.1054999828338623,2.1054999828338623,0],["2024-01-08",2.0278000831604004,2.0278000831604004,2.0278000831604004,2.0278000831604004,0],["2024-01-09",2.0768001079559326,2.0768001079559326,2.0768001079559326,2.0768001079559326,0],["2024-01-10",2.0673000812530518,2.0673000812530518,2.0673000812530518,2.0673000812530518,0],["2024-01-11",2.114300012588501,2.114300012588501,2.114300012588501,2.114300012588501,0],["2024-01-12",2.120300054550171,2.120300054550171,2.120300054550171,2.120300054550171,0],["2024-01-16",2.1219000816345215,2.1219000816345215,2.1219000816345215,2.1219000816345215,0],["2024-01-17",2.1354000568389893,2.1354000568389893,2.1354000568389893,2.1354000568389893,0],["2024-01-18",2.183500051498413,2.183500051498413,2.183500051498413,2.183500051498413,0],["2024-01-19",2.1628000736236572,2.1628000736236572,2.1628000736236572,2.1628000736236572,0],["2024-01-22",2.237799882888794,2.237799882888794,2.237799882888794,2.237799882888794,0],["2024-01-23",2.210099935531616,2.210099935531616,2.210099935531616,2.210099935531616,0],["2024-01-24",2.2095000743865967,2.2095000743865967,2.2095000743865967,2.2095000743865967,0],["2024-01-25",2.264400005340576,2.264400005340576,2.264400005340576,2.264400005340576,0],["2024-01-26",2.294100046157837,2.294100046157837,2.294100046157837,2.294100046157837,0],["2024-01-29",2.2284998893737793,2.2284998893737793,2.2284998893737793,2.2284998893737793,0],["2024-01-30",2.260699987411499,2.260699987411499,2.260699987411499,2.260699987411499,0],["2024-01-31",2.183300018310547,2.183300018310547,2.183300018310547,2.183300018310547,0],["2024-02-01",2.1947999000549316,2.1947999000549316,2.1947999000549316,2.1947999000549316,0],["2024-02-02",2.1475000381469727,2.1475000381469727,2.1475000381469727,2.1475000381469727,0],["2024-02-05",2.209199905395508,2.209199905395508,2.209199905395508,2.209199905395508,0],["2024-02-06",2.2172999382019043,2.2172999382019043,2.2172999382019043,2.2172999382019043,0],["2024-02-07",2.263000011444092,2.263000011444092,2.263000011444092,2.263000011444092,0],["2024-02-08",2.3420000076293945,2.3420000076293945,2.3420000076293945,2.3420000076293945,0],["2024-02-09",2.3394999504089355,2.3394999504089355,2.3394999504089355,2.3394999504089355,0],["2024-02-12",2.367300033569336,2.367300033569336,2.367300033569336,2.367300033569336,0],["2024-02-13",2.3945999145507812,2.3945999145507812,2.3945999145507812,2.3945999145507812,0],["2024-02-14",2.3169000148773193,2.3169000148773193,2.3169000148773193,2.3169000148773193,0],["2024-02-15",2.3183000087738037,2.3183000087738037,2.3183000087738037,2.3183000087738037,0],["2024-02-16",2.3359999656677246,2.3359999656677246,2.3359999656677246,2.3359999656677246,0],["2024-02-20",2.277400016784668,2.277400016784668,2.277400016784668,2.277400016784668,0],["2024-02-21",2.2860000133514404,2.2860000133514404,2.2860000133514404,2.2860000133514404,0],["2024-02-22",2.334700107574463,2.334700107574463,2.334700107574463,2.334700107574463,0],["2024-02-23",2.276700019836426,2.276700019836426,2.276700019836426,2.276700019836426,0],["2024-02-26",2.3055999279022217,2.3055999279022217,2.3055999279022217,2.3055999279022217,0],["2024-02-27",2.344399929046631,2.344399929046631,2.344399929046631,2.344399929046631,0],["2024-02-28",2.2709999084472656,2.2709999084472656,2.2709999084472656,2.2709999084472656,0],["2024-02-29",2.30430006980896,2.30430006980896,2.30430006980896,2.30430006980896,0],["2024-03-01",2.6143999099731445,2.6143999099731445,2.6143999099731445,2.6143999099731445,0],["2024-03-04",2.585700035095215,2.585700035095215,2.585700035095215,2.585700035095215,0],["2024-03-05",2.5327999591827393,2.5327999591827393,2.5327999591827393,2.5327999591827393,0],["2024-03-06",2.5539000034332275,2.5539000034332275,2.5539000034332275,2.5539000034332275,0],["2024-03-07",2.554800033569336,2.554800033569336,2.554800033569336,2.554800033569336,0],["2024-03-08",2.5271999835968018,2.5271999835968018,2.5271999835968018,2.5271999835968018,0],["2024-07-03",2.601300001144409,2.601300001144409,2.601300001144409,2.601300001144409,0],["2024-11-04",2.019200086593628,2.019200086593628,2.019200086593628,2.019200086593628,0],["2024-11-05",2.044600009918213,2.044600009918213,2.044600009918213,2.044600009918213,0],["2024-11-06",2.035399913787842,2.035399913787842,2.035399913787842,2.035399913787842,0],["2024-11-07",2.0536000728607178,2.0536000728607178,2.0536000728607178,2.0536000728607178,0],["2024-11-08",2.012500047683716,2.012500047683716,2.012500047683716,2.012500047683716,0],["2024-11-11",1.9570000171661377,1.9570000171661377,1.9570000171661377,1.9570000171661377,0],["2024-11-12",1.9643000364303589,1.9643000364303589,1.9643000364303589,1.9643000364303589,0],["2024-11-13",1.9651000499725342,1.9651000499725342,1.9651000499725342,1.9651000499725342,0],["2024-11-14",1.9816999435424805,1.9816999435424805,1.9816999435424805,1.9816999435424805,0],["2024-11-15",1.9493000507354736,1.9493000507354736,1.9493000507354736,1.9493000507354736,0],["2024-11-18",2.0183000564575195,2.0183000564575195,2.0183000564575195,2.0183000564575195,0],["2024-11-19",2.0376999378204346,2.0376999378204346,2.0376999378204346,2.0376999378204346,0],["2024-11-20",2.045799970626831,2.045799970626831,2.045799970626831,2.045799970626831,0],["2024-11-21",2.0594000816345215,2.0594000816345215,2.0594000816345215,2.0594000816345215,0],["2024-11-22",2.0613999366760254,2.0613999366760254,2.0613999366760254,2.0613999366760254,0],["2024-11-25",2.000499963760376,2.000499963760376,2.000499963760376,2.000499963760376,0],["2024-11-26",1.9917999505996704,1.9917999505996704,1.9917999505996704,1.9917999505996704,0],["2024-11-27",1.9733999967575073,1.9733999967575073,1.9733999967575073,1.9733999967575073,0],["2024-11-29",1.9436999559402466,1.9436999559402466,1.9436999559402466,1.9436999559402466,0],["2024-12-02",1.917199969291687,1.917199969291687,1.917199969291687,1.917199969291687,0],["2024-12-03",1.962399959564209,1.962399959564209,1.962399959564209,1.962399959564209,0],["2024-12-04",1.9391000270843506,1.9391000270843506,1.9391000270843506,1.9391000270843506,0],["2024-12-05",1.9325000047683716,1.9325000047683716,1.9325000047683716,1.9325000047683716,0],["2024-12-06",1.9062000513076782,1.9062000513076782,1.9062000513076782,1.9062000513076782,0],["2024-12-09",1.9524999856948853,1.9524999856948853,1.9524999856948853,1.9524999856948853,0],["2024-12-10",1.9567999839782715,1.9567999839782715,1.9567999839782715,1.9567999839782715,0],["2024-12-11",1.98580002784729,1.98580002784729,1.98580002784729,1.98580002784729,0],["2024-12-12",1.9884999990463257,1.9884999990463257,1.9884999990463257,1.9884999990463257,0],["2024-12-13",2.001800060272217,2.001800060272217,2.001800060272217,2.001800060272217,0],["2024-12-16",1.9757000207901,1.9757000207901,1.9757000207901,1.9757000207901,0],["2024-12-17",1.9438999891281128,1.9438999891281128,1.9438999891281128,1.9438999891281128,0],["2024-12-18",1.9428000450134277,1.9428000450134277,1.9428000450134277,1.9428000450134277,0],["2024-12-19",1.9227999448776245,1.9227999448776245,1.9227999448776245,1.9227999448776245,0],["2024-12-20",1.94159996509552,1.94159996509552,1.94159996509552,1.94159996509552,0],["2024-12-23",1.9383000135421753,1.9383000135421753,1.9383000135421753,1.9383000135421753,0],["2024-12-24",1.958899974822998,1.958899974822998,1.958899974822998,1.958899974822998,0],["2024-12-26",1.9457999467849731,1.9457999467849731,1.9457999467849731,1.9457999467849731,0],["2024-12-27",1.9581999778747559,1.9581999778747559,1.9581999778747559,1.9581999778747559,0],["2024-12-30",1.9763000011444092,1.9763000011444092,1.9763000011444092,1.9763000011444092,0],["2024-12-31",2.001499891281128,2.001499891281128,2.001499891281128,2.001499891281128,0],["2025-01-02",2.0518999099731445,2.0518999099731445,2.0518999099731445,2.0518999099731445,0],["2025-01-03",2.0536999702453613,2.0536999702453613,2.0536999702453613,2.0536999702453613,0],["2025-01-06",2.0355000495910645,2.0355000495910645,2.0355000495910645,2.0355000495910645,0],["2025-01-07",2.026599884033203,2.026599884033203,2.026599884033203,2.026599884033203,0],["2025-01-08",2.010200023651123,2.010200023651123,2.010200023651123,2.010200023651123,0],["2025-01-09",2.0283000469207764,2.0283000469207764,2.0283000469207764,2.0283000469207764,0],["2025-01-10",2.074899911880493,2.074899911880493,2.074899911880493,2.074899911880493,0],["2025-01-13",2.1003000736236572,2.1003000736236572,2.1003000736236572,2.1003000736236572,0],["2025-01-14",2.104599952697754,2.104599952697754,2.104599952697754,2.104599952697754,0],["2025-01-15",2.158900022506714,2.158900022506714,2.158900022506714,2.158900022506714,0],["2025-01-16",2.123199939727783,2.123199939727783,2.123199939727783,2.123199939727783,0],["2025-01-17",2.1122000217437744,2.1122000217437744,2.1122000217437744,2.1122000217437744,0],["2025-01-21",2.0843000411987305,2.0843000411987305,2.0843000411987305,2.0843000411987305,0],["2025-01-22",2.057800054550171,2.057800054550171,2.057800054550171,2.057800054550171,0],["2025-01-23",2.0655999183654785,2.0655999183654785,2.0655999183654785,2.0655999183654785,0],["2025-01-24",2.0490000247955322,2.0490000247955322,2.0490000247955322,2.0490000247955322,0],["2025-01-27",2.0281999111175537,2.0281999111175537,2.0281999111175537,2.0281999111175537,0],["2025-01-28",2.0525999069213867,2.0525999069213867,2.0525999069213867,2.0525999069213867,0],["2025-01-29",2.0357000827789307,2.0357000827789307,2.0357000827789307,2.0357000827789307,0],["2025-01-30",2.037400007247925,2.037400007247925,2.037400007247925,2.037400007247925,0],["2025-01-31",2.0364999771118164,2.0364999771118164,2.0364999771118164,2.0364999771118164,0],["2025-02-03",2.1177000999450684,2.1177000999450684,2.1177000999450684,2.1177000999450684,0],["2025-02-04",2.0989999771118164,2.0989999771118164,2.0989999771118164,2.0989999771118164,0],["2025-02-05",2.0506999492645264,2.0506999492645264,2.0506999492645264,2.0506999492645264,0],["2025-02-06",2.074700117111206,2.074700117111206,2.074700117111206,2.074700117111206,0],["2025-02-07",2.1050000190734863,2.1050000190734863,2.1050000190734863,2.1050000190734863,0],["2025-02-10",2.1041998863220215,2.1041998863220215,2.1041998863220215,2.1041998863220215,0],["2025-02-11",2.1473000049591064,2.1473000049591064,2.1473000049591064,2.1473000049591064,0],["2025-02-12",2.089600086212158,2.089600086212158,2.089600086212158,2.089600086212158,0],["2025-02-13",2.1106998920440674,2.1106998920440674,2.1106998920440674,2.1106998920440674,0],["2025-02-14",2.089900016784668,2.089900016784668,2.089900016784668,2.089900016784668,0],["2025-02-18",2.086699962615967,2.086699962615967,2.086699962615967,2.086699962615967,0],["2025-02-19",2.0864999294281006,2.0864999294281006,2.0864999294281006,2.0864999294281006,0],["2025-02-20",2.0864999294281006,2.0864999294281006,2.0864999294281006,2.0864999294281006,0],["2025-02-21",2.026700019836426,2.026700019836426,2.026700019836426,2.026700019836426,0],["2025-02-24",2.010999917984009,2.010999917984009,2.010999917984009,2.010999917984009,0],["2025-02-25",1.9673000574111938,1.9673000574111938,1.9673000574111938,1.9673000574111938,0],["2025-02-26",1.9488999843597412,1.9488999843597412,1.9488999843597412,1.9488999843597412,0],["2025-02-27",1.9966000318527222,1.9966000318527222,1.9966000318527222,1.9966000318527222,0],["2025-02-28",1.9702999591827393,1.9702999591827393,1.9702999591827393,1.9702999591827393,0],["2025-03-03",2.1877999305725098,2.1877999305725098,2.1877999305725098,2.1877999305725098,0],["2025-03-04",2.194200038909912,2.194200038909912,2.194200038909912,2.194200038909912,0],["2025-03-05",2.13700008392334,2.13700008392334,2.13700008392334,2.13700008392334,0],["2025-03-06",2.1012001037597656,2.1012001037597656,2.1012001037597656,2.1012001037597656,0],["2025-03-07",2.1087000370025635,2.1087000370025635,2.1087000370025635,2.1087000370025635,0],["2025-07-03",2.1185998916625977,2.1185998916625977,2.1185998916625977,2.1185998916625977,0],["2025-11-03",1.916100025177002,1.916100025177002,1.916100025177002,1.916100025177002,0],["2025-11-04",1.9227999448776245,1.9227999448776245,1.9227999448776245,1.9227999448776245,0],["2025-11-05",1.9092999696731567,1.9092999696731567,1.9092999696731567,1.9092999696731567,0],["2025-11-06",1.9656000137329102,1.9656000137329102,1.9656000137329102,1.9656000137329102,0],["2025-11-07",1.9402999877929688,1.9402999877929688,1.9402999877929688,1.9402999877929688,0],["2025-11-10",1.9710999727249146,1.9710999727249146,1.9710999727249146,1.9710999727249146,0],["2025-11-11",2.01200008392334,2.01200008392334,2.01200008392334,2.01200008392334,0],["2025-11-12",1.955399990081787,1.955399990081787,1.955399990081787,1.955399990081787,0],["2025-11-13",1.9596999883651733,1.9596999883651733,1.9596999883651733,1.9596999883651733,0],["2025-11-14",2.0116000175476074,2.0116000175476074,2.0116000175476074,2.0116000175476074,0],["2025-11-17",1.9901000261306763,1.9901000261306763,1.9901000261306763,1.9901000261306763,0],["2025-11-18",1.9993000030517578,1.9993000030517578,1.9993000030517578,1.9993000030517578,0],["2025-11-19",1.9321000576019287,1.9321000576019287,1.9321000576019287,1.9321000576019287,0],["2025-11-20",1.9184000492095947,1.9184000492095947,1.9184000492095947,1.9184000492095947,0],["2025-11-21",1.8833999633789062,1.8833999633789062,1.8833999633789062,1.8833999633789062,0],["2025-11-24",1.8966000080108643,1.8966000080108643,1.8966000080108643,1.8966000080108643,0],["2025-11-25",1.857200026512146,1.857200026512146,1.857200026512146,1.857200026512146,0],["2025-11-26",1.8890000581741333,1.8890000581741333,1.8890000581741333,1.8890000581741333,0],["2025-11-28",1.895900011062622,1.895900011062622,1.895900011062622,1.895900011062622,0],["2025-12-01",1.868899941444397,1.868899941444397,1.868899941444397,1.868899941444397,0],["2025-12-02",1.830299973487854,1.830299973487854,1.830299973487854,1.830299973487854,0],["2025-12-03",1.8272000551223755,1.8272000551223755,1.8272000551223755,1.8272000551223755,0],["2025-12-04",1.8271000385284424,1.8271000385284424,1.8271000385284424,1.8271000385284424,0],["2025-12-05",1.8341000080108643,1.8341000080108643,1.8341000080108643,1.8341000080108643,0],["2025-12-08",1.7980999946594238,1.7980999946594238,1.7980999946594238,1.7980999946594238,0],["2025-12-09",1.7897000312805176,1.7897000312805176,1.7897000312805176,1.7897000312805176,0],["2025-12-10",1.781499981880188,1.781499981880188,1.781499981880188,1.781499981880188,0],["2025-12-11",1.7597999572753906,1.7597999572753906,1.7597999572753906,1.7597999572753906,0],["2025-12-12",1.7520999908447266,1.7520999908447266,1.7520999908447266,1.7520999908447266,0],["2025-12-15",1.732300043106079,1.732300043106079,1.732300043106079,1.732300043106079,0],["2025-12-16",1.680899977684021,1.680899977684021,1.680899977684021,1.680899977684021,0],["2025-12-17",1.6943000555038452,1.6943000555038452,1.6943000555038452,1.6943000555038452,0],["2025-12-18",1.701300024986267,1.701300024986267,1.701300024986267,1.701300024986267,0],["2025-12-19",1.7081999778747559,1.7081999778747559,1.7081999778747559,1.7081999778747559,0],["2025-12-22",1.7422000169754028,1.7422000169754028,1.7422000169754028,1.7422000169754028,0],["2025-12-23",1.7431999444961548,1.7431999444961548,1.7431999444961548,1.7431999444961548,0],["2025-12-24",1.7470999956130981,1.7470999956130981,1.7470999956130981,1.7470999956130981,0],["2025-12-26",1.697100043296814,1.697100043296814,1.697100043296814,1.697100043296814,0],["2025-12-29",1.7151999473571777,1.7151999473571777,1.7151999473571777,1.7151999473571777,0],["2025-12-30",1.7209999561309814,1.7209999561309814,1.7209999561309814,1.7209999561309814,0],["2025-12-31",1.705399990081787,1.705399990081787,1.705399990081787,1.705399990081787,0],["2026-01-02",1.698199987411499,1.698199987411499,1.698199987411499,1.698199987411499,0],["2026-01-05",1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,0],["2026-01-06",1.700600028038025,1.700600028038025,1.700600028038025,1.700600028038025,0],["2026-01-07",1.6944999694824219,1.6944999694824219,1.6944999694824219,1.6944999694824219,0],["2026-01-08",1.7603000402450562,1.7603000402450562,1.7603000402450562,1.7603000402450562,0],["2026-01-09",1.7805999517440796,1.7805999517440796,1.7805999517440796,1.7805999517440796,0],["2026-01-12",1.7937999963760376,1.7937999963760376,1.7937999963760376,1.7937999963760376,0],["2026-01-13",1.8265000581741333,1.8265000581741333,1.8265000581741333,1.8265000581741333,0],["2026-01-14",1.830399990081787,1.830399990081787,1.830399990081787,1.830399990081787,0],["2026-01-15",1.7838000059127808,1.7838000059127808,1.7838000059127808,1.7838000059127808,0],["2026-01-16",1.7851999998092651,1.7851999998092651,1.7851999998092651,1.7851999998092651,0],["2026-01-20",1.823799967765808,1.823799967765808,1.823799967765808,1.823799967765808,0],["2026-01-21",1.8573999404907227,1.8573999404907227,1.8573999404907227,1.8573999404907227,0],["2026-01-22",1.817199945449829,1.817199945449829,1.817199945449829,1.817199945449829,0],["2026-01-23",1.8509999513626099,1.8509999513626099,1.8509999513626099,1.8509999513626099,0],["2026-01-26",1.820099949836731,1.820099949836731,1.820099949836731,1.820099949836731,0],["2026-01-27",1.8652000427246094,1.8652000427246094,1.8652000427246094,1.8652000427246094,0],["2026-01-28",1.892300009727478,1.892300009727478,1.892300009727478,1.892300009727478,0],["2026-01-29",1.9199999570846558,1.9199999570846558,1.9199999570846558,1.9199999570846558,0],["2026-01-30",1.9227999448776245,1.9227999448776245,1.9227999448776245,1.9227999448776245,0],["2026-02-02",1.8514000177383423,1.8514000177383423,1.8514000177383423,1.8514000177383423,0],["2026-02-03",1.8978999853134155,1.8978999853134155,1.8978999853134155,1.8978999853134155,0],["2026-02-04",1.9651999473571777,1.9651999473571777,1.9651999473571777,1.9651999473571777,0],["2026-02-05",1.9265999794006348,1.9265999794006348,1.9265999794006348,1.9265999794006348,0],["2026-02-06",1.9531999826431274,1.9531999826431274,1.9531999826431274,1.9531999826431274,0],["2026-02-09",1.9854999780654907,1.9854999780654907,1.9854999780654907,1.9854999780654907,0],["2026-02-10",1.9592000246047974,1.9592000246047974,1.9592000246047974,1.9592000246047974,0],["2026-02-11",1.9788999557495117,1.9788999557495117,1.9788999557495117,1.9788999557495117,0],["2026-02-12",1.9158999919891357,1.9158999919891357,1.9158999919891357,1.9158999919891357,0],["2026-02-13",1.9110000133514404,1.9110000133514404,1.9110000133514404,1.9110000133514404,0],["2026-02-17",1.9143999814987183,1.9143999814987183,1.9143999814987183,1.9143999814987183,0],["2026-02-18",1.968000054359436,1.968000054359436,1.968000054359436,1.968000054359436,0],["2026-02-19",2.0065999031066895,2.0065999031066895,2.0065999031066895,2.0065999031066895,0],["2026-02-20",1.9973000288009644,1.9973000288009644,1.9973000288009644,1.9973000288009644,0],["2026-02-23",1.9891999959945679,1.9891999959945679,1.9891999959945679,1.9891999959945679,0],["2026-02-24",1.9714000225067139,1.9714000225067139,1.9714000225067139,1.9714000225067139,0],["2026-02-25",1.9914000034332275,1.9914000034332275,1.9914000034332275,1.9914000034332275,0],["2026-02-26",2.0322999954223633,2.0322999954223633,2.0322999954223633,2.0322999954223633,0],["2026-02-27",2.077899932861328,2.077899932861328,2.077899932861328,2.077899932861328,0],["2026-03-02",2.3705999851226807,2.3705999851226807,2.3705999851226807,2.3705999851226807,0],["2026-03-03",2.45740008354187,2.45740008354187,2.45740008354187,2.45740008354187,0],["2026-03-04",2.514899969100952,2.514899969100952,2.514899969100952,2.514899969100952,0],["2026-03-05",2.6709001064300537,2.6709001064300537,2.6709001064300537,2.6709001064300537,0],["2026-03-06",2.7465999126434326,2.7465999126434326,2.7465999126434326,2.7465999126434326,0],["2026-11-02",2.900099992752075,2.900099992752075,2.900099992752075,2.900099992752075,0],["2026-11-03",2.935499906539917,2.935499906539917,2.935499906539917,2.935499906539917,0],["2026-11-04",2.728600025177002,2.728600025177002,2.728600025177002,2.728600025177002,0],["2026-11-05",2.763400077819824,2.763400077819824,2.763400077819824,2.763400077819824,0],["2026-11-06",2.776700019836426,2.776700019836426,2.776700019836426,2.776700019836426,0],["2026-11-09",2.650899887084961,2.650899887084961,2.650899887084961,2.650899887084961,0],["2026-11-10",2.608799934387207,2.608799934387207,2.608799934387207,2.608799934387207,0],["2026-11-11",2.6075000762939453,2.6075000762939453,2.6075000762939453,2.6075000762939453,0],["2026-11-12",2.670799970626831,2.670799970626831,2.670799970626831,2.670799970626831,0],["2026-11-13",2.6096,2.6096,2.6096,2.6096,0]],"nguon":"nmquan.vn","fp":"wMaBzPbZ"}