{"sym":"ZS","index":true,"bars":[["2000-09-15",493.75,493.75,493.75,493.75,0],["2000-09-18",484.0,484.0,484.0,484.0,0],["2000-09-19",484.25,484.25,484.25,484.25,0],["2000-09-20",483.25,483.25,483.25,483.25,0],["2000-09-21",486.5,486.5,486.5,486.5,0],["2000-09-22",491.0,491.0,491.0,491.0,0],["2000-09-25",496.5,496.5,496.5,496.5,0],["2000-09-26",496.5,496.5,496.5,496.5,0],["2000-09-27",492.5,492.5,492.5,492.5,0],["2000-09-28",497.0,497.0,497.0,497.0,0],["2000-09-29",499.0,499.0,499.0,499.0,0],["2000-10-02",488.5,488.5,488.5,488.5,0],["2000-10-03",488.5,488.5,488.5,488.5,0],["2000-10-04",489.0,489.0,489.0,489.0,0],["2000-10-05",485.75,485.75,485.75,485.75,0],["2000-10-06",486.0,486.0,486.0,486.0,0],["2000-10-09",484.5,484.5,484.5,484.5,0],["2000-10-10",483.0,483.0,483.0,483.0,0],["2000-10-11",485.0,485.0,485.0,485.0,0],["2000-10-12",478.0,478.0,478.0,478.0,0],["2000-10-13",473.25,473.25,473.25,473.25,0],["2000-10-16",465.0,465.0,465.0,465.0,0],["2000-10-17",467.75,467.75,467.75,467.75,0],["2000-10-18",468.0,468.0,468.0,468.0,0],["2000-10-19",468.0,468.0,468.0,468.0,0],["2000-10-20",473.25,473.25,473.25,473.25,0],["2000-10-23",468.5,468.5,468.5,468.5,0],["2000-10-24",463.5,463.5,463.5,463.5,0],["2000-10-25",467.25,467.25,467.25,467.25,0],["2000-10-26",467.0,467.0,467.0,467.0,0],["2000-10-27",461.0,461.0,461.0,461.0,0],["2000-10-30",457.75,457.75,457.75,457.75,0],["2000-10-31",455.25,455.25,455.25,455.25,0],["2000-11-01",462.75,462.75,462.75,462.75,0],["2000-11-02",468.25,468.25,468.25,468.25,0],["2000-11-03",473.5,473.5,473.5,473.5,0],["2000-11-06",475.0,475.0,475.0,475.0,0],["2000-11-07",473.5,473.5,473.5,473.5,0],["2000-11-08",475.5,475.5,475.5,475.5,0],["2000-11-09",474.0,474.0,474.0,474.0,0],["2000-11-10",467.25,467.25,467.25,467.25,0],["2000-11-13",462.5,462.5,462.5,462.5,0],["2000-11-14",472.0,472.0,472.0,472.0,0],["2000-11-15",478.5,478.5,478.5,478.5,0],["2000-11-16",481.0,481.0,481.0,481.0,0],["2000-11-17",479.0,479.0,479.0,479.0,0],["2000-11-20",490.75,490.75,490.75,490.75,0],["2000-11-21",491.25,491.25,491.25,491.25,0],["2000-11-22",491.0,491.0,491.0,491.0,0],["2000-11-24",495.25,495.25,495.25,495.25,0],["2000-11-27",507.5,507.5,507.5,507.5,0],["2000-11-28",497.0,497.0,497.0,497.0,0],["2000-11-29",505.5,505.5,505.5,505.5,0],["2000-11-30",502.0,502.0,502.0,502.0,0],["2000-12-01",506.75,506.75,506.75,506.75,0],["2000-12-04",505.25,505.25,505.25,505.25,0],["2000-12-05",502.0,502.0,502.0,502.0,0],["2000-12-06",499.75,499.75,499.75,499.75,0],["2000-12-07",509.75,509.75,509.75,509.75,0],["2000-12-08",500.0,500.0,500.0,500.0,0],["2000-12-11",509.0,509.0,509.0,509.0,0],["2000-12-12",512.0,512.0,512.0,512.0,0],["2000-12-13",506.0,506.0,506.0,506.0,0],["2000-12-14",508.75,508.75,508.75,508.75,0],["2000-12-15",505.0,505.0,505.0,505.0,0],["2000-12-18",513.0,513.0,513.0,513.0,0],["2000-12-19",508.0,508.0,508.0,508.0,0],["2000-12-20",512.0,512.0,512.0,512.0,0],["2000-12-21",507.25,507.25,507.25,507.25,0],["2000-12-22",511.0,511.0,511.0,511.0,0],["2000-12-26",505.25,505.25,505.25,505.25,0],["2000-12-27",501.75,501.75,501.75,501.75,0],["2000-12-28",499.0,499.0,499.0,499.0,0],["2000-12-29",499.0,499.0,499.0,499.0,0],["2001-01-02",500.0,500.0,500.0,500.0,0],["2001-01-03",493.75,493.75,493.75,493.75,0],["2001-01-04",499.5,499.5,499.5,499.5,0],["2001-01-05",493.75,493.75,493.75,493.75,0],["2001-01-08",488.0,488.0,488.0,488.0,0],["2001-01-09",491.0,491.0,491.0,491.0,0],["2001-01-10",490.5,490.5,490.5,490.5,0],["2001-01-11",482.0,482.0,482.0,482.0,0],["2001-01-12",479.25,479.25,479.25,479.25,0],["2001-01-16",481.0,481.0,481.0,481.0,0],["2001-01-17",477.0,477.0,477.0,477.0,0],["2001-01-18",473.5,473.5,473.5,473.5,0],["2001-01-19",476.0,476.0,476.0,476.0,0],["2001-01-22",469.5,469.5,469.5,469.5,0],["2001-01-23",477.5,477.5,477.5,477.5,0],["2001-01-24",468.0,468.0,468.0,468.0,0],["2001-01-25",469.0,469.0,469.0,469.0,0],["2001-01-26",467.0,467.0,467.0,467.0,0],["2001-01-29",459.75,459.75,459.75,459.75,0],["2001-01-30",461.25,461.25,461.25,461.25,0],["2001-01-31",459.75,459.75,459.75,459.75,0],["2001-02-01",458.25,458.25,458.25,458.25,0],["2001-02-02",463.0,463.0,463.0,463.0,0],["2001-02-05",468.0,468.0,468.0,468.0,0],["2001-02-06",461.0,461.0,461.0,461.0,0],["2001-02-07",465.25,465.25,465.25,465.25,0],["2001-02-08",463.0,463.0,463.0,463.0,0],["2001-02-09",453.0,453.0,453.0,453.0,0],["2001-02-12",456.5,456.5,456.5,456.5,0],["2001-02-13",450.0,450.0,450.0,450.0,0],["2001-02-14",451.25,451.25,451.25,451.25,0],["2001-02-15",453.25,453.25,453.25,453.25,0],["2001-02-16",451.75,451.75,451.75,451.75,0],["2001-02-20",458.5,458.5,458.5,458.5,0],["2001-02-21",454.0,454.0,454.0,454.0,0],["2001-02-22",459.0,459.0,459.0,459.0,0],["2001-02-23",448.0,448.0,448.0,448.0,0],["2001-02-26",447.75,447.75,447.75,447.75,0],["2001-02-27",450.5,450.5,450.5,450.5,0],["2001-02-28",454.75,454.75,454.75,454.75,0],["2001-03-01",453.75,453.75,453.75,453.75,0],["2001-03-02",460.0,460.0,460.0,460.0,0],["2001-03-05",456.5,456.5,456.5,456.5,0],["2001-03-06",456.5,456.5,456.5,456.5,0],["2001-03-07",463.0,463.0,463.0,463.0,0],["2001-03-08",458.5,458.5,458.5,458.5,0],["2001-03-09",456.75,456.75,456.75,456.75,0],["2001-03-12",455.0,455.0,455.0,455.0,0],["2001-03-13",459.0,459.0,459.0,459.0,0],["2001-03-14",442.0,442.0,442.0,442.0,0],["2001-03-15",444.5,444.5,444.5,444.5,0],["2001-03-16",447.0,447.0,447.0,447.0,0],["2001-03-19",444.25,444.25,444.25,444.25,0],["2001-03-20",445.75,445.75,445.75,445.75,0],["2001-03-21",445.5,445.5,445.5,445.5,0],["2001-03-22",438.5,438.5,438.5,438.5,0],["2001-03-23",435.5,435.5,435.5,435.5,0],["2001-03-26",439.75,439.75,439.75,439.75,0],["2001-03-27",441.0,441.0,441.0,441.0,0],["2001-03-28",444.0,444.0,444.0,444.0,0],["2001-03-29",441.5,441.5,441.5,441.5,0],["2001-03-30",436.0,436.0,436.0,436.0,0],["2001-04-02",431.75,431.75,431.75,431.75,0],["2001-04-03",430.0,430.0,430.0,430.0,0],["2001-04-04",430.0,430.0,430.0,430.0,0],["2001-04-05",439.0,439.0,439.0,439.0,0],["2001-04-06",437.5,437.5,437.5,437.5,0],["2001-04-09",437.75,437.75,437.75,437.75,0],["2001-04-10",442.0,442.0,442.0,442.0,0],["2001-04-11",434.5,434.5,434.5,434.5,0],["2001-04-12",437.25,437.25,437.25,437.25,0],["2001-04-16",434.75,434.75,434.75,434.75,0],["2001-04-17",431.5,431.5,431.5,431.5,0],["2001-04-18",428.25,428.25,428.25,428.25,0],["2001-04-19",434.5,434.5,434.5,434.5,0],["2001-04-20",431.0,431.0,431.0,431.0,0],["2001-04-23",429.25,429.25,429.25,429.25,0],["2001-04-24",423.0,423.0,423.0,423.0,0],["2001-04-25",425.0,425.0,425.0,425.0,0],["2001-04-26",424.75,424.75,424.75,424.75,0],["2001-04-27",430.0,430.0,430.0,430.0,0],["2001-04-30",422.0,422.0,422.0,422.0,0],["2001-05-01",431.75,431.75,431.75,431.75,0],["2001-05-02",436.0,436.0,436.0,436.0,0],["2001-05-03",440.0,440.0,440.0,440.0,0],["2001-05-04",442.75,442.75,442.75,442.75,0],["2001-05-07",442.75,442.75,442.75,442.75,0],["2001-05-08",440.25,440.25,440.25,440.25,0],["2001-05-09",447.5,447.5,447.5,447.5,0],["2001-05-10",447.5,447.5,447.5,447.5,0],["2001-05-14",443.0,443.0,443.0,443.0,0],["2001-05-15",443.5,443.5,443.5,443.5,0],["2001-05-16",443.25,443.25,443.25,443.25,0],["2001-05-17",447.25,447.25,447.25,447.25,0],["2001-05-18",451.0,451.0,451.0,451.0,0],["2001-05-21",446.5,446.5,446.5,446.5,0],["2001-05-22",443.25,443.25,443.25,443.25,0],["2001-05-23",445.25,445.25,445.25,445.25,0],["2001-05-24",448.0,448.0,448.0,448.0,0],["2001-05-25",450.0,450.0,450.0,450.0,0],["2001-05-29",446.75,446.75,446.75,446.75,0],["2001-05-30",439.5,439.5,439.5,439.5,0],["2001-05-31",438.0,438.0,438.0,438.0,0],["2001-06-01",454.25,454.25,454.25,454.25,0],["2001-06-04",453.75,453.75,453.75,453.75,0],["2001-06-05",457.0,457.0,457.0,457.0,0],["2001-06-06",452.0,452.0,452.0,452.0,0],["2001-06-07",461.5,461.5,461.5,461.5,0],["2001-06-08",458.75,458.75,458.75,458.75,0],["2001-06-12",473.0,473.0,473.0,473.0,0],["2001-06-13",473.0,473.0,473.0,473.0,0],["2001-06-14",474.75,474.75,474.75,474.75,0],["2001-06-15",469.5,469.5,469.5,469.5,0],["2001-06-18",461.5,461.5,461.5,461.5,0],["2001-06-19",464.25,464.25,464.25,464.25,0],["2001-06-20",470.0,470.0,470.0,470.0,0],["2001-06-21",458.5,458.5,458.5,458.5,0],["2001-06-22",453.5,453.5,453.5,453.5,0],["2001-06-25",447.0,447.0,447.0,447.0,0],["2001-06-26",445.0,445.0,445.0,445.0,0],["2001-06-27",451.0,451.0,451.0,451.0,0],["2001-06-28",456.0,456.0,456.0,456.0,0],["2001-06-29",457.5,457.5,457.5,457.5,0],["2001-07-02",471.75,471.75,471.75,471.75,0],["2001-07-03",481.5,481.5,481.5,481.5,0],["2001-07-05",482.25,482.25,482.25,482.25,0],["2001-07-06",487.5,487.5,487.5,487.5,0],["2001-07-09",486.0,486.0,486.0,486.0,0],["2001-07-10",502.0,502.0,502.0,502.0,0],["2001-07-11",505.0,505.0,505.0,505.0,0],["2001-07-12",513.0,513.0,513.0,513.0,0],["2001-07-13",525.0,525.0,525.0,525.0,0],["2001-07-16",519.0,519.0,519.0,519.0,0],["2001-07-17",529.0,529.0,529.0,529.0,0],["2001-07-18",514.5,514.5,514.5,514.5,0],["2001-07-19",517.5,517.5,517.5,517.5,0],["2001-07-20",510.0,510.0,510.0,510.0,0],["2001-07-23",492.0,492.0,492.0,492.0,0],["2001-07-24",509.25,509.25,509.25,509.25,0],["2001-07-25",504.5,504.5,504.5,504.5,0],["2001-07-26",516.0,516.0,516.0,516.0,0],["2001-07-27",510.5,510.5,510.5,510.5,0],["2001-07-30",515.0,515.0,515.0,515.0,0],["2001-07-31",496.25,496.25,496.25,496.25,0],["2001-08-01",513.75,513.75,513.75,513.75,0],["2001-08-02",512.0,512.0,512.0,512.0,0],["2001-08-03",498.0,498.0,498.0,498.0,0],["2001-08-06",498.0,498.0,498.0,498.0,0],["2001-08-07",501.5,501.5,501.5,501.5,0],["2001-08-08",508.5,508.5,508.5,508.5,0],["2001-08-09",518.0,518.0,518.0,518.0,0],["2001-08-10",514.0,514.0,514.0,514.0,0],["2001-08-14",524.5,524.5,524.5,524.5,0],["2001-08-15",512.0,512.0,512.0,512.0,0],["2001-08-16",516.0,516.0,516.0,516.0,0],["2001-08-17",505.0,505.0,505.0,505.0,0],["2001-08-20",494.25,494.25,494.25,494.25,0],["2001-08-21",493.0,493.0,493.0,493.0,0],["2001-08-22",492.5,492.5,492.5,492.5,0],["2001-08-23",485.5,485.5,485.5,485.5,0],["2001-08-24",479.5,479.5,479.5,479.5,0],["2001-08-27",477.5,477.5,477.5,477.5,0],["2001-08-28",485.5,485.5,485.5,485.5,0],["2001-08-29",475.25,475.25,475.25,475.25,0],["2001-08-30",479.0,479.0,479.0,479.0,0],["2001-08-31",474.5,474.5,474.5,474.5,0],["2001-09-04",474.5,474.5,474.5,474.5,0],["2001-09-05",479.25,479.25,479.25,479.25,0],["2001-09-06",473.0,473.0,473.0,473.0,0],["2001-09-07",465.75,465.75,465.75,465.75,0],["2001-09-10",465.75,465.75,465.75,465.75,0],["2001-09-11",465.25,465.25,465.25,465.25,0],["2001-09-12",464.75,464.75,464.75,464.75,0],["2001-09-13",480.0,480.0,480.0,480.0,0],["2001-09-17",473.0,473.0,473.0,473.0,0],["2001-09-18",479.0,479.0,479.0,479.0,0],["2001-09-19",474.5,474.5,474.5,474.5,0],["2001-09-20",469.0,469.0,469.0,469.0,0],["2001-09-21",473.0,473.0,473.0,473.0,0],["2001-09-24",470.5,470.5,470.5,470.5,0],["2001-09-25",469.0,469.0,469.0,469.0,0],["2001-09-26",463.25,463.25,463.25,463.25,0],["2001-09-27",467.0,467.0,467.0,467.0,0],["2001-09-28",460.25,460.25,460.25,460.25,0],["2001-10-01",451.25,451.25,451.25,451.25,0],["2001-10-02",452.0,452.0,452.0,452.0,0],["2001-10-03",451.75,451.75,451.75,451.75,0],["2001-10-04",451.25,451.25,451.25,451.25,0],["2001-10-05",450.75,450.75,450.75,450.75,0],["2001-10-08",454.25,454.25,454.25,454.25,0],["2001-10-09",454.0,454.0,454.0,454.0,0],["2001-10-10",451.0,451.0,451.0,451.0,0],["2001-10-11",449.0,449.0,449.0,449.0,0],["2001-10-12",446.5,446.5,446.5,446.5,0],["2001-10-15",437.0,437.0,437.0,437.0,0],["2001-10-16",430.5,430.5,430.5,430.5,0],["2001-10-17",430.5,430.5,430.5,430.5,0],["2001-10-18",435.25,435.25,435.25,435.25,0],["2001-10-19",431.0,431.0,431.0,431.0,0],["2001-10-22",423.0,423.0,423.0,423.0,0],["2001-10-23",422.5,422.5,422.5,422.5,0],["2001-10-24",422.0,422.0,422.0,422.0,0],["2001-10-25",424.5,424.5,424.5,424.5,0],["2001-10-26",428.25,428.25,428.25,428.25,0],["2001-10-29",425.75,425.75,425.75,425.75,0],["2001-10-30",427.75,427.75,427.75,427.75,0],["2001-10-31",431.0,431.0,431.0,431.0,0],["2001-11-01",428.75,428.75,428.75,428.75,0],["2001-11-02",434.0,434.0,434.0,434.0,0],["2001-11-05",432.5,432.5,432.5,432.5,0],["2001-11-06",435.5,435.5,435.5,435.5,0],["2001-11-07",432.0,432.0,432.0,432.0,0],["2001-11-08",438.5,438.5,438.5,438.5,0],["2001-11-09",436.5,436.5,436.5,436.5,0],["2001-11-12",442.5,442.5,442.5,442.5,0],["2001-11-13",445.25,445.25,445.25,445.25,0],["2001-11-14",445.0,445.0,445.0,445.0,0],["2001-11-15",446.5,446.5,446.5,446.5,0],["2001-11-16",446.0,446.0,446.0,446.0,0],["2001-11-19",453.5,453.5,453.5,453.5,0],["2001-11-20",452.75,452.75,452.75,452.75,0],["2001-11-21",449.75,449.75,449.75,449.75,0],["2001-11-23",452.75,452.75,452.75,452.75,0],["2001-11-26",451.5,451.5,451.5,451.5,0],["2001-11-27",443.0,443.0,443.0,443.0,0],["2001-11-28",443.0,443.0,443.0,443.0,0],["2001-11-29",437.0,437.0,437.0,437.0,0],["2001-11-30",439.5,439.5,439.5,439.5,0],["2001-12-03",447.0,447.0,447.0,447.0,0],["2001-12-04",446.0,446.0,446.0,446.0,0],["2001-12-05",444.75,444.75,444.75,444.75,0],["2001-12-06",444.0,444.0,444.0,444.0,0],["2001-12-07",439.75,439.75,439.75,439.75,0],["2001-12-10",445.25,445.25,445.25,445.25,0],["2001-12-11",442.5,442.5,442.5,442.5,0],["2001-12-12",436.75,436.75,436.75,436.75,0],["2001-12-13",433.75,433.75,433.75,433.75,0],["2001-12-14",435.0,435.0,435.0,435.0,0],["2001-12-17",437.5,437.5,437.5,437.5,0],["2001-12-18",436.75,436.75,436.75,436.75,0],["2001-12-19",432.25,432.25,432.25,432.25,0],["2001-12-20",435.5,435.5,435.5,435.5,0],["2001-12-21",435.75,435.75,435.75,435.75,0],["2001-12-24",435.5,435.5,435.5,435.5,0],["2001-12-27",428.75,428.75,428.75,428.75,0],["2001-12-28",428.5,428.5,428.5,428.5,0],["2001-12-31",423.75,423.75,423.75,423.75,0],["2002-01-02",422.75,422.75,422.75,422.75,0],["2002-01-03",418.5,418.5,418.5,418.5,0],["2002-01-04",423.5,423.5,423.5,423.5,0],["2002-01-07",428.0,428.0,428.0,428.0,0],["2002-01-08",430.0,430.0,430.0,430.0,0],["2002-01-09",436.0,436.0,436.0,436.0,0],["2002-01-10",440.0,440.0,440.0,440.0,0],["2002-01-11",433.25,433.25,433.25,433.25,0],["2002-01-14",446.0,446.0,446.0,446.0,0],["2002-01-15",446.0,446.0,446.0,446.0,0],["2002-01-16",445.0,445.0,445.0,445.0,0],["2002-01-17",451.25,451.25,451.25,451.25,0],["2002-01-18",450.25,450.25,450.25,450.25,0],["2002-01-22",447.25,447.25,447.25,447.25,0],["2002-01-23",439.5,439.5,439.5,439.5,0],["2002-01-24",434.0,434.0,434.0,434.0,0],["2002-01-25",438.75,438.75,438.75,438.75,0],["2002-01-28",428.5,428.5,428.5,428.5,0],["2002-01-29",431.0,431.0,431.0,431.0,0],["2002-01-30",427.0,427.0,427.0,427.0,0],["2002-01-31",429.5,429.5,429.5,429.5,0],["2002-02-01",430.25,430.25,430.25,430.25,0],["2002-02-04",428.75,428.75,428.75,428.75,0],["2002-02-05",433.0,433.0,433.0,433.0,0],["2002-02-06",432.75,432.75,432.75,432.75,0],["2002-02-07",429.0,429.0,429.0,429.0,0],["2002-02-08",432.0,432.0,432.0,432.0,0],["2002-02-11",428.75,428.75,428.75,428.75,0],["2002-02-12",431.25,431.25,431.25,431.25,0],["2002-02-13",436.0,436.0,436.0,436.0,0],["2002-02-14",439.25,439.25,439.25,439.25,0],["2002-02-15",435.25,435.25,435.25,435.25,0],["2002-02-19",437.5,437.5,437.5,437.5,0],["2002-02-20",437.5,437.5,437.5,437.5,0],["2002-02-21",444.25,444.25,444.25,444.25,0],["2002-02-22",443.25,443.25,443.25,443.25,0],["2002-02-25",441.25,441.25,441.25,441.25,0],["2002-02-26",436.5,436.5,436.5,436.5,0],["2002-02-27",438.0,438.0,438.0,438.0,0],["2002-02-28",442.5,442.5,442.5,442.5,0],["2002-03-01",435.0,435.0,435.0,435.0,0],["2002-03-04",443.0,443.0,443.0,443.0,0],["2002-03-05",443.0,443.0,443.0,443.0,0],["2002-03-06",448.5,448.5,448.5,448.5,0],["2002-03-07",453.0,453.0,453.0,453.0,0],["2002-03-08",451.0,451.0,451.0,451.0,0],["2002-03-11",455.0,455.0,455.0,455.0,0],["2002-03-12",458.0,458.0,458.0,458.0,0],["2002-03-13",455.0,455.0,455.0,455.0,0],["2002-03-14",456.0,456.0,456.0,456.0,0],["2002-03-15",467.5,467.5,467.5,467.5,0],["2002-03-18",470.5,470.5,470.5,470.5,0],["2002-03-19",461.0,461.0,461.0,461.0,0],["2002-03-20",464.0,464.0,464.0,464.0,0],["2002-03-21",458.5,458.5,458.5,458.5,0],["2002-03-22",461.25,461.25,461.25,461.25,0],["2002-03-25",465.5,465.5,465.5,465.5,0],["2002-03-26",463.75,463.75,463.75,463.75,0],["2002-03-27",468.75,468.75,468.75,468.75,0],["2002-03-28",473.5,473.5,473.5,473.5,0],["2002-04-01",474.25,474.25,474.25,474.25,0],["2002-04-02",476.0,476.0,476.0,476.0,0],["2002-04-03",472.0,472.0,472.0,472.0,0],["2002-04-04",462.0,462.0,462.0,462.0,0],["2002-04-05",460.5,460.5,460.5,460.5,0],["2002-04-08",463.25,463.25,463.25,463.25,0],["2002-04-09",459.25,459.25,459.25,459.25,0],["2002-04-10",461.75,461.75,461.75,461.75,0],["2002-04-11",458.0,458.0,458.0,458.0,0],["2002-04-12",461.0,461.0,461.0,461.0,0],["2002-04-15",456.5,456.5,456.5,456.5,0],["2002-04-16",463.25,463.25,463.25,463.25,0],["2002-04-17",473.25,473.25,473.25,473.25,0],["2002-04-18",470.25,470.25,470.25,470.25,0],["2002-04-19",472.0,472.0,472.0,472.0,0],["2002-04-22",470.5,470.5,470.5,470.5,0],["2002-04-23",474.0,474.0,474.0,474.0,0],["2002-04-24",479.5,479.5,479.5,479.5,0],["2002-04-25",474.0,474.0,474.0,474.0,0],["2002-04-26",467.5,467.5,467.5,467.5,0],["2002-04-29",461.75,461.75,461.75,461.75,0],["2002-04-30",462.25,462.25,462.25,462.25,0],["2002-05-01",460.25,460.25,460.25,460.25,0],["2002-05-02",459.25,459.25,459.25,459.25,0],["2002-05-03",459.0,459.0,459.0,459.0,0],["2002-05-06",460.75,460.75,460.75,460.75,0],["2002-05-07",461.0,461.0,461.0,461.0,0],["2002-05-08",467.25,467.25,467.25,467.25,0],["2002-05-09",473.0,473.0,473.0,473.0,0],["2002-05-10",468.25,468.25,468.25,468.25,0],["2002-05-13",477.5,477.5,477.5,477.5,0],["2002-05-14",474.5,474.5,474.5,474.5,0],["2002-05-15",482.0,482.0,482.0,482.0,0],["2002-05-16",484.75,484.75,484.75,484.75,0],["2002-05-17",487.5,487.5,487.5,487.5,0],["2002-05-20",491.25,491.25,491.25,491.25,0],["2002-05-21",490.5,490.5,490.5,490.5,0],["2002-05-22",493.0,493.0,493.0,493.0,0],["2002-05-23",491.5,491.5,491.5,491.5,0],["2002-05-24",488.0,488.0,488.0,488.0,0],["2002-05-28",497.25,497.25,497.25,497.25,0],["2002-05-29",496.25,496.25,496.25,496.25,0],["2002-05-30",501.25,501.25,501.25,501.25,0],["2002-05-31",508.75,508.75,508.75,508.75,0],["2002-06-03",505.5,505.5,505.5,505.5,0],["2002-06-04",509.75,509.75,509.75,509.75,0],["2002-06-05",513.75,513.75,513.75,513.75,0],["2002-06-06",513.25,513.25,513.25,513.25,0],["2002-06-07",507.5,507.5,507.5,507.5,0],["2002-06-10",500.5,500.5,500.5,500.5,0],["2002-06-11",500.5,500.5,500.5,500.5,0],["2002-06-12",493.25,493.25,493.25,493.25,0],["2002-06-13",501.25,501.25,501.25,501.25,0],["2002-06-14",497.0,497.0,497.0,497.0,0],["2002-06-17",498.75,498.75,498.75,498.75,0],["2002-06-18",493.0,493.0,493.0,493.0,0],["2002-06-19",491.5,491.5,491.5,491.5,0],["2002-06-20",487.5,487.5,487.5,487.5,0],["2002-06-21",495.0,495.0,495.0,495.0,0],["2002-06-24",505.25,505.25,505.25,505.25,0],["2002-06-25",503.25,503.25,503.25,503.25,0],["2002-06-26",514.0,514.0,514.0,514.0,0],["2002-06-27",522.0,522.0,522.0,522.0,0],["2002-06-28",536.5,536.5,536.5,536.5,0],["2002-07-01",549.5,549.5,549.5,549.5,0],["2002-07-02",544.25,544.25,544.25,544.25,0],["2002-07-03",556.5,556.5,556.5,556.5,0],["2002-07-05",569.75,569.75,569.75,569.75,0],["2002-07-08",573.5,573.5,573.5,573.5,0],["2002-07-09",587.5,587.5,587.5,587.5,0],["2002-07-10",584.5,584.5,584.5,584.5,0],["2002-07-11",576.5,576.5,576.5,576.5,0],["2002-07-12",578.0,578.0,578.0,578.0,0],["2002-07-15",570.0,570.0,570.0,570.0,0],["2002-07-16",579.75,579.75,579.75,579.75,0],["2002-07-17",576.75,576.75,576.75,576.75,0],["2002-07-18",577.5,577.5,577.5,577.5,0],["2002-07-19",575.25,575.25,575.25,575.25,0],["2002-07-22",593.75,593.75,593.75,593.75,0],["2002-07-23",576.0,576.0,576.0,576.0,0],["2002-07-24",584.0,584.0,584.0,584.0,0],["2002-07-25",567.75,567.75,567.75,567.75,0],["2002-07-26",550.75,550.75,550.75,550.75,0],["2002-07-29",534.75,534.75,534.75,534.75,0],["2002-07-30",544.5,544.5,544.5,544.5,0],["2002-07-31",567.5,567.5,567.5,567.5,0],["2002-08-01",568.5,568.5,568.5,568.5,0],["2002-08-02",561.25,561.25,561.25,561.25,0],["2002-08-05",559.25,559.25,559.25,559.25,0],["2002-08-06",564.75,564.75,564.75,564.75,0],["2002-08-07",560.0,560.0,560.0,560.0,0],["2002-08-08",557.75,557.75,557.75,557.75,0],["2002-08-09",568.0,568.0,568.0,568.0,0],["2002-08-12",590.5,590.5,590.5,590.5,0],["2002-08-13",593.25,593.25,593.25,593.25,0],["2002-08-14",602.0,602.0,602.0,602.0,0],["2002-08-15",592.25,592.25,592.25,592.25,0],["2002-08-16",583.25,583.25,583.25,583.25,0],["2002-08-19",569.0,569.0,569.0,569.0,0],["2002-08-20",551.75,551.75,551.75,551.75,0],["2002-08-21",554.25,554.25,554.25,554.25,0],["2002-08-22",548.0,548.0,548.0,548.0,0],["2002-08-23",552.0,552.0,552.0,552.0,0],["2002-08-26",553.75,553.75,553.75,553.75,0],["2002-08-27",562.75,562.75,562.75,562.75,0],["2002-08-28",559.5,559.5,559.5,559.5,0],["2002-08-29",555.25,555.25,555.25,555.25,0],["2002-08-30",559.0,559.0,559.0,559.0,0],["2002-09-03",559.75,559.75,559.75,559.75,0],["2002-09-04",563.25,563.25,563.25,563.25,0],["2002-09-05",565.5,565.5,565.5,565.5,0],["2002-09-06",565.0,565.0,565.0,565.0,0],["2002-09-09",573.5,573.5,573.5,573.5,0],["2002-09-10",581.0,581.0,581.0,581.0,0],["2002-09-11",591.5,591.5,591.5,591.5,0],["2002-09-12",578.0,578.0,578.0,578.0,0],["2002-09-13",563.5,563.5,563.5,563.5,0],["2002-09-16",572.5,572.5,572.5,572.5,0],["2002-09-17",573.0,573.0,573.0,573.0,0],["2002-09-18",572.0,572.0,572.0,572.0,0],["2002-09-19",564.0,564.0,564.0,564.0,0],["2002-09-20",564.5,564.5,564.5,564.5,0],["2002-09-23",553.25,553.25,553.25,553.25,0],["2002-09-24",561.75,561.75,561.75,561.75,0],["2002-09-25",558.75,558.75,558.75,558.75,0],["2002-09-26",565.5,565.5,565.5,565.5,0],["2002-09-27",560.25,560.25,560.25,560.25,0],["2002-09-30",545.75,545.75,545.75,545.75,0],["2002-10-01",542.0,542.0,542.0,542.0,0],["2002-10-02",537.5,537.5,537.5,537.5,0],["2002-10-03",538.0,538.0,538.0,538.0,0],["2002-10-04",539.5,539.5,539.5,539.5,0],["2002-10-07",539.75,539.75,539.75,539.75,0],["2002-10-08",535.25,535.25,535.25,535.25,0],["2002-10-09",523.5,523.5,523.5,523.5,0],["2002-10-10",524.75,524.75,524.75,524.75,0],["2002-10-11",528.5,528.5,528.5,528.5,0],["2002-10-14",532.5,532.5,532.5,532.5,0],["2002-10-15",547.75,547.75,547.75,547.75,0],["2002-10-16",547.0,547.0,547.0,547.0,0],["2002-10-17",550.75,550.75,550.75,550.75,0],["2002-10-18",546.0,546.0,546.0,546.0,0],["2002-10-21",551.0,551.0,551.0,551.0,0],["2002-10-22",546.5,546.5,546.5,546.5,0],["2002-10-23",554.5,554.5,554.5,554.5,0],["2002-10-24",557.5,557.5,557.5,557.5,0],["2002-10-25",557.0,557.0,557.0,557.0,0],["2002-10-28",545.5,545.5,545.5,545.5,0],["2002-10-29",557.0,557.0,557.0,557.0,0],["2002-10-30",557.0,557.0,557.0,557.0,0],["2002-10-31",565.25,565.25,565.25,565.25,0],["2002-11-01",568.5,568.5,568.5,568.5,0],["2002-11-04",575.25,575.25,575.25,575.25,0],["2002-11-05",578.25,578.25,578.25,578.25,0],["2002-11-06",580.5,580.5,580.5,580.5,0],["2002-11-07",574.0,574.0,574.0,574.0,0],["2002-11-08",563.25,563.25,563.25,563.25,0],["2002-11-11",574.0,574.0,574.0,574.0,0],["2002-11-12",569.5,569.5,569.5,569.5,0],["2002-11-13",567.25,567.25,567.25,567.25,0],["2002-11-14",569.5,569.5,569.5,569.5,0],["2002-11-15",563.25,563.25,563.25,563.25,0],["2002-11-18",566.5,566.5,566.5,566.5,0],["2002-11-19",573.75,573.75,573.75,573.75,0],["2002-11-20",575.75,575.75,575.75,575.75,0],["2002-11-21",569.5,569.5,569.5,569.5,0],["2002-11-22",571.75,571.75,571.75,571.75,0],["2002-11-25",572.25,572.25,572.25,572.25,0],["2002-11-26",573.0,573.0,573.0,573.0,0],["2002-11-27",577.25,577.25,577.25,577.25,0],["2002-11-29",578.75,578.75,578.75,578.75,0],["2002-12-02",578.5,578.5,578.5,578.5,0],["2002-12-03",564.5,564.5,564.5,564.5,0],["2002-12-04",566.25,566.25,566.25,566.25,0],["2002-12-05",562.0,562.0,562.0,562.0,0],["2002-12-06",563.25,563.25,563.25,563.25,0],["2002-12-09",562.0,562.0,562.0,562.0,0],["2002-12-10",564.0,564.0,564.0,564.0,0],["2002-12-11",568.0,568.0,568.0,568.0,0],["2002-12-12",576.0,576.0,576.0,576.0,0],["2002-12-13",572.0,572.0,572.0,572.0,0],["2002-12-16",561.5,561.5,561.5,561.5,0],["2002-12-17",556.0,556.0,556.0,556.0,0],["2002-12-18",560.25,560.25,560.25,560.25,0],["2002-12-19",563.75,563.75,563.75,563.75,0],["2002-12-20",572.0,572.0,572.0,572.0,0],["2002-12-23",572.75,572.75,572.75,572.75,0],["2002-12-24",572.75,572.75,572.75,572.75,0],["2002-12-26",565.75,565.75,565.75,565.75,0],["2002-12-27",569.75,569.75,569.75,569.75,0],["2002-12-30",565.75,565.75,565.75,565.75,0],["2002-12-31",569.5,569.5,569.5,569.5,0],["2003-01-02",584.5,584.5,584.5,584.5,0],["2003-01-03",582.25,582.25,582.25,582.25,0],["2003-01-06",582.0,582.0,582.0,582.0,0],["2003-01-07",585.25,585.25,585.25,585.25,0],["2003-01-08",589.5,589.5,589.5,589.5,0],["2003-01-09",586.5,586.5,586.5,586.5,0],["2003-01-10",564.75,564.75,564.75,564.75,0],["2003-01-13",560.25,560.25,560.25,560.25,0],["2003-01-14",555.0,555.0,555.0,555.0,0],["2003-01-15",549.75,549.75,549.75,549.75,0],["2003-01-16",549.0,549.0,549.0,549.0,0],["2003-01-17",556.0,556.0,556.0,556.0,0],["2003-01-21",556.0,556.0,556.0,556.0,0],["2003-01-22",560.0,560.0,560.0,560.0,0],["2003-01-23",561.5,561.5,561.5,561.5,0],["2003-01-24",569.0,569.0,569.0,569.0,0],["2003-01-27",567.25,567.25,567.25,567.25,0],["2003-01-28",573.25,573.25,573.25,573.25,0],["2003-01-29",561.25,561.25,561.25,561.25,0],["2003-01-30",568.5,568.5,568.5,568.5,0],["2003-01-31",564.0,564.0,564.0,564.0,0],["2003-02-03",568.0,568.0,568.0,568.0,0],["2003-02-04",570.5,570.5,570.5,570.5,0],["2003-02-05",563.0,563.0,563.0,563.0,0],["2003-02-06",562.5,562.5,562.5,562.5,0],["2003-02-07",555.75,555.75,555.75,555.75,0],["2003-02-10",564.75,564.75,564.75,564.75,0],["2003-02-11",572.0,572.0,572.0,572.0,0],["2003-02-12",563.25,563.25,563.25,563.25,0],["2003-02-13",571.75,571.75,571.75,571.75,0],["2003-02-14",573.0,573.0,573.0,573.0,0],["2003-02-18",574.0,574.0,574.0,574.0,0],["2003-02-19",571.75,571.75,571.75,571.75,0],["2003-02-20",568.5,568.5,568.5,568.5,0],["2003-02-21",574.0,574.0,574.0,574.0,0],["2003-02-24",572.25,572.25,572.25,572.25,0],["2003-02-25",576.25,576.25,576.25,576.25,0],["2003-02-26",579.25,579.25,579.25,579.25,0],["2003-02-27",581.5,581.5,581.5,581.5,0],["2003-02-28",577.0,577.0,577.0,577.0,0],["2003-03-03",576.5,576.5,576.5,576.5,0],["2003-03-04",572.75,572.75,572.75,572.75,0],["2003-03-05",568.5,568.5,568.5,568.5,0],["2003-03-06",562.5,562.5,562.5,562.5,0],["2003-03-07",564.5,564.5,564.5,564.5,0],["2003-03-10",566.5,566.5,566.5,566.5,0],["2003-03-11",567.75,567.75,567.75,567.75,0],["2003-03-12",566.75,566.75,566.75,566.75,0],["2003-03-13",576.0,576.0,576.0,576.0,0],["2003-03-14",577.75,577.75,577.75,577.75,0],["2003-03-17",568.25,568.25,568.25,568.25,0],["2003-03-18",574.0,574.0,574.0,574.0,0],["2003-03-19",570.5,570.5,570.5,570.5,0],["2003-03-20",574.5,574.5,574.5,574.5,0],["2003-03-21",576.75,576.75,576.75,576.75,0],["2003-03-24",569.75,569.75,569.75,569.75,0],["2003-03-25",573.5,573.5,573.5,573.5,0],["2003-03-26",569.0,569.0,569.0,569.0,0],["2003-03-27",580.25,580.25,580.25,580.25,0],["2003-03-28",580.0,580.0,580.0,580.0,0],["2003-03-31",574.5,574.5,574.5,574.5,0],["2003-04-01",573.75,573.75,573.75,573.75,0],["2003-04-02",586.75,586.75,586.75,586.75,0],["2003-04-03",585.25,585.25,585.25,585.25,0],["2003-04-04",590.75,590.75,590.75,590.75,0],["2003-04-07",598.75,598.75,598.75,598.75,0],["2003-04-08",601.0,601.0,601.0,601.0,0],["2003-04-09",604.0,604.0,604.0,604.0,0],["2003-04-10",601.0,601.0,601.0,601.0,0],["2003-04-11",600.25,600.25,600.25,600.25,0],["2003-04-14",607.75,607.75,607.75,607.75,0],["2003-04-15",610.5,610.5,610.5,610.5,0],["2003-04-16",609.25,609.25,609.25,609.25,0],["2003-04-17",622.0,622.0,622.0,622.0,0],["2003-04-21",616.5,616.5,616.5,616.5,0],["2003-04-22",610.0,610.0,610.0,610.0,0],["2003-04-23",603.0,603.0,603.0,603.0,0],["2003-04-24",602.5,602.5,602.5,602.5,0],["2003-04-25",599.0,599.0,599.0,599.0,0],["2003-04-28",605.0,605.0,605.0,605.0,0],["2003-04-29",620.75,620.75,620.75,620.75,0],["2003-04-30",623.5,623.5,623.5,623.5,0],["2003-05-01",625.75,625.75,625.75,625.75,0],["2003-05-02",626.25,626.25,626.25,626.25,0],["2003-05-05",623.75,623.75,623.75,623.75,0],["2003-05-06",625.0,625.0,625.0,625.0,0],["2003-05-07",623.0,623.0,623.0,623.0,0],["2003-05-08",621.25,621.25,621.25,621.25,0],["2003-05-09",636.25,636.25,636.25,636.25,0],["2003-05-12",642.25,642.25,642.25,642.25,0],["2003-05-13",642.5,642.5,642.5,642.5,0],["2003-05-14",644.0,644.0,644.0,644.0,0],["2003-05-15",648.75,648.75,648.75,648.75,0],["2003-05-16",642.0,642.0,642.0,642.0,0],["2003-05-19",637.0,637.0,637.0,637.0,0],["2003-05-20",642.75,642.75,642.75,642.75,0],["2003-05-21",640.0,640.0,640.0,640.0,0],["2003-05-22",626.75,626.75,626.75,626.75,0],["2003-05-23",628.25,628.25,628.25,628.25,0],["2003-05-27",630.5,630.5,630.5,630.5,0],["2003-05-28",623.0,623.0,623.0,623.0,0],["2003-05-29",630.0,630.0,630.0,630.0,0],["2003-05-30",624.5,624.5,624.5,624.5,0],["2003-06-02",612.5,612.5,612.5,612.5,0],["2003-06-03",610.25,610.25,610.25,610.25,0],["2003-06-04",615.25,615.25,615.25,615.25,0],["2003-06-05",618.75,618.75,618.75,618.75,0],["2003-06-06",631.5,631.5,631.5,631.5,0],["2003-06-09",625.5,625.5,625.5,625.5,0],["2003-06-10",633.5,633.5,633.5,633.5,0],["2003-06-11",629.5,629.5,629.5,629.5,0],["2003-06-12",624.5,624.5,624.5,624.5,0],["2003-06-13",614.5,614.5,614.5,614.5,0],["2003-06-16",617.25,617.25,617.25,617.25,0],["2003-06-17",621.25,621.25,621.25,621.25,0],["2003-06-18",629.0,629.0,629.0,629.0,0],["2003-06-19",630.0,630.0,630.0,630.0,0],["2003-06-20",629.25,629.25,629.25,629.25,0],["2003-06-23",630.25,630.25,630.25,630.25,0],["2003-06-24",635.75,635.75,635.75,635.75,0],["2003-06-25",642.75,642.75,642.75,642.75,0],["2003-06-26",628.25,628.25,628.25,628.25,0],["2003-06-27",631.5,631.5,631.5,631.5,0],["2003-06-30",621.25,621.25,621.25,621.25,0],["2003-07-01",626.25,626.25,626.25,626.25,0],["2003-07-02",628.75,628.75,628.75,628.75,0],["2003-07-03",626.75,626.75,626.75,626.75,0],["2003-07-07",620.5,620.5,620.5,620.5,0],["2003-07-08",613.75,613.75,613.75,613.75,0],["2003-07-09",619.0,619.0,619.0,619.0,0],["2003-07-10",614.5,614.5,614.5,614.5,0],["2003-07-11",620.75,620.75,620.75,620.75,0],["2003-07-14",610.0,610.0,610.0,610.0,0],["2003-07-15",585.25,585.25,585.25,585.25,0],["2003-07-16",582.0,582.0,582.0,582.0,0],["2003-07-17",572.75,572.75,572.75,572.75,0],["2003-07-18",560.5,560.5,560.5,560.5,0],["2003-07-21",557.75,557.75,557.75,557.75,0],["2003-07-22",561.75,561.75,561.75,561.75,0],["2003-07-23",556.75,556.75,556.75,556.75,0],["2003-07-24",547.75,547.75,547.75,547.75,0],["2003-07-25",549.5,549.5,549.5,549.5,0],["2003-07-28",554.25,554.25,554.25,554.25,0],["2003-07-29",539.5,539.5,539.5,539.5,0],["2003-07-30",534.5,534.5,534.5,534.5,0],["2003-07-31",532.5,532.5,532.5,532.5,0],["2003-08-01",537.5,537.5,537.5,537.5,0],["2003-08-04",539.5,539.5,539.5,539.5,0],["2003-08-05",542.0,542.0,542.0,542.0,0],["2003-08-06",540.0,540.0,540.0,540.0,0],["2003-08-07",543.0,543.0,543.0,543.0,0],["2003-08-08",548.5,548.5,548.5,548.5,0],["2003-08-11",556.5,556.5,556.5,556.5,0],["2003-08-12",571.25,571.25,571.25,571.25,0],["2003-08-13",564.5,564.5,564.5,564.5,0],["2003-08-14",583.0,583.0,583.0,583.0,0],["2003-08-15",552.25,552.25,552.25,552.25,0],["2003-08-18",582.25,582.25,582.25,582.25,0],["2003-08-19",567.75,567.75,567.75,567.75,0],["2003-08-20",576.5,576.5,576.5,576.5,0],["2003-08-21",578.5,578.5,578.5,578.5,0],["2003-08-22",586.25,586.25,586.25,586.25,0],["2003-08-25",586.25,586.25,586.25,586.25,0],["2003-08-26",576.75,576.75,576.75,576.75,0],["2003-08-27",582.5,582.5,582.5,582.5,0],["2003-08-28",590.5,590.5,590.5,590.5,0],["2003-08-29",595.0,595.0,595.0,595.0,0],["2003-09-02",579.75,579.75,579.75,579.75,0],["2003-09-03",586.25,586.25,586.25,586.25,0],["2003-09-04",605.75,605.75,605.75,605.75,0],["2003-09-05",608.0,608.0,608.0,608.0,0],["2003-09-08",605.25,605.25,605.25,605.25,0],["2003-09-09",615.5,615.5,615.5,615.5,0],["2003-09-10",616.5,616.5,616.5,616.5,0],["2003-09-11",637.5,637.5,637.5,637.5,0],["2003-09-12",648.0,648.0,648.0,648.0,0],["2003-09-15",619.0,619.0,619.0,619.0,0],["2003-09-16",610.75,610.75,610.75,610.75,0],["2003-09-17",617.25,617.25,617.25,617.25,0],["2003-09-18",627.0,627.0,627.0,627.0,0],["2003-09-19",638.0,638.0,638.0,638.0,0],["2003-09-22",651.25,651.25,651.25,651.25,0],["2003-09-23",651.0,651.0,651.0,651.0,0],["2003-09-24",653.0,653.0,653.0,653.0,0],["2003-09-25",655.5,655.5,655.5,655.5,0],["2003-09-26",656.5,656.5,656.5,656.5,0],["2003-09-29",683.25,683.25,683.25,683.25,0],["2003-09-30",677.25,677.25,677.25,677.25,0],["2003-10-01",687.25,687.25,687.25,687.25,0],["2003-10-02",697.0,697.0,697.0,697.0,0],["2003-10-03",678.0,678.0,678.0,678.0,0],["2003-10-06",684.0,684.0,684.0,684.0,0],["2003-10-07",687.75,687.75,687.75,687.75,0],["2003-10-08",678.5,678.5,678.5,678.5,0],["2003-10-09",692.5,692.5,692.5,692.5,0],["2003-10-10",713.5,713.5,713.5,713.5,0],["2003-10-13",731.5,731.5,731.5,731.5,0],["2003-10-14",741.5,741.5,741.5,741.5,0],["2003-10-15",727.5,727.5,727.5,727.5,0],["2003-10-16",725.5,725.5,725.5,725.5,0],["2003-10-17",729.25,729.25,729.25,729.25,0],["2003-10-20",729.25,729.25,729.25,729.25,0],["2003-10-21",730.25,730.25,730.25,730.25,0],["2003-10-22",749.75,749.75,749.75,749.75,0],["2003-10-23",763.75,763.75,763.75,763.75,0],["2003-10-24",762.5,762.5,762.5,762.5,0],["2003-10-27",758.5,758.5,758.5,758.5,0],["2003-10-28",782.0,782.0,782.0,782.0,0],["2003-10-29",800.0,800.0,800.0,800.0,0],["2003-10-30",793.5,793.5,793.5,793.5,0],["2003-10-31",794.25,794.25,794.25,794.25,0],["2003-11-03",790.0,790.0,790.0,790.0,0],["2003-11-04",757.0,757.0,757.0,757.0,0],["2003-11-05",765.25,765.25,765.25,765.25,0],["2003-11-06",757.75,757.75,757.75,757.75,0],["2003-11-07",743.0,743.0,743.0,743.0,0],["2003-11-10",757.5,757.5,757.5,757.5,0],["2003-11-11",777.0,777.0,777.0,777.0,0],["2003-11-12",769.0,769.0,769.0,769.0,0],["2003-11-13",771.0,771.0,771.0,771.0,0],["2003-11-14",773.0,773.0,773.0,773.0,0],["2003-11-17",780.0,780.0,780.0,780.0,0],["2003-11-18",777.0,777.0,777.0,777.0,0],["2003-11-19",748.75,748.75,748.75,748.75,0],["2003-11-20",759.25,759.25,759.25,759.25,0],["2003-11-21",753.5,753.5,753.5,753.5,0],["2003-11-24",737.25,737.25,737.25,737.25,0],["2003-11-25",746.0,746.0,746.0,746.0,0],["2003-11-26",745.75,745.75,745.75,745.75,0],["2003-11-28",756.25,756.25,756.25,756.25,0],["2003-12-01",761.0,761.0,761.0,761.0,0],["2003-12-02",773.25,773.25,773.25,773.25,0],["2003-12-03",778.25,778.25,778.25,778.25,0],["2003-12-04",769.0,769.0,769.0,769.0,0],["2003-12-05",760.5,760.5,760.5,760.5,0],["2003-12-08",770.75,770.75,770.75,770.75,0],["2003-12-09",787.0,787.0,787.0,787.0,0],["2003-12-10",785.0,785.0,785.0,785.0,0],["2003-12-11",766.75,766.75,766.75,766.75,0],["2003-12-12",776.25,776.25,776.25,776.25,0],["2003-12-15",773.0,773.0,773.0,773.0,0],["2003-12-16",764.25,764.25,764.25,764.25,0],["2003-12-17",768.5,768.5,768.5,768.5,0],["2003-12-18",759.5,759.5,759.5,759.5,0],["2003-12-19",764.75,764.75,764.75,764.75,0],["2003-12-22",753.75,753.75,753.75,753.75,0],["2003-12-23",741.25,741.25,741.25,741.25,0],["2003-12-24",759.75,759.75,759.75,759.75,0],["2003-12-26",792.0,792.0,792.0,792.0,0],["2003-12-29",784.5,784.5,784.5,784.5,0],["2003-12-30",777.5,777.5,777.5,777.5,0],["2003-12-31",789.0,789.0,789.0,789.0,0],["2004-01-02",792.5,792.5,792.5,792.5,0],["2004-01-05",796.75,796.75,796.75,796.75,0],["2004-01-06",796.25,796.25,796.25,796.25,0],["2004-01-07",787.5,787.5,787.5,787.5,0],["2004-01-08",793.5,793.5,793.5,793.5,0],["2004-01-09",790.0,790.0,790.0,790.0,0],["2004-01-12",816.5,816.5,816.5,816.5,0],["2004-01-13",833.0,833.0,833.0,833.0,0],["2004-01-14",830.0,830.0,830.0,830.0,0],["2004-01-15",835.0,835.0,835.0,835.0,0],["2004-01-16",835.75,835.75,835.75,835.75,0],["2004-01-20",828.25,828.25,828.25,828.25,0],["2004-01-21",842.0,842.0,842.0,842.0,0],["2004-01-22",840.5,840.5,840.5,840.5,0],["2004-01-23",839.25,839.25,839.25,839.25,0],["2004-01-26",847.5,847.5,847.5,847.5,0],["2004-01-27",835.5,835.5,835.5,835.5,0],["2004-01-28",804.75,804.75,804.75,804.75,0],["2004-01-29",809.0,809.0,809.0,809.0,0],["2004-01-30",819.5,819.5,819.5,819.5,0],["2004-02-02",793.0,793.0,793.0,793.0,0],["2004-02-03",802.5,802.5,802.5,802.5,0],["2004-02-04",805.75,805.75,805.75,805.75,0],["2004-02-05",832.25,832.25,832.25,832.25,0],["2004-02-06",840.0,840.0,840.0,840.0,0],["2004-02-09",847.5,847.5,847.5,847.5,0],["2004-02-10",834.75,834.75,834.75,834.75,0],["2004-02-11",838.0,838.0,838.0,838.0,0],["2004-02-12",822.0,822.0,822.0,822.0,0],["2004-02-13",829.0,829.0,829.0,829.0,0],["2004-02-17",851.0,851.0,851.0,851.0,0],["2004-02-18",854.5,854.5,854.5,854.5,0],["2004-02-19",880.0,880.0,880.0,880.0,0],["2004-02-20",893.0,893.0,893.0,893.0,0],["2004-02-23",911.5,911.5,911.5,911.5,0],["2004-02-24",929.75,929.75,929.75,929.75,0],["2004-02-25",933.75,933.75,933.75,933.75,0],["2004-02-26",928.0,928.0,928.0,928.0,0],["2004-02-27",942.5,942.5,942.5,942.5,0],["2004-03-01",962.25,962.25,962.25,962.25,0],["2004-03-02",931.0,931.0,931.0,931.0,0],["2004-03-03",942.0,942.0,942.0,942.0,0],["2004-03-04",932.5,932.5,932.5,932.5,0],["2004-03-05",933.75,933.75,933.75,933.75,0],["2004-03-08",911.5,911.5,911.5,911.5,0],["2004-03-09",942.0,942.0,942.0,942.0,0],["2004-03-10",923.5,923.5,923.5,923.5,0],["2004-03-11",944.0,944.0,944.0,944.0,0],["2004-03-12",954.0,954.0,954.0,954.0,0],["2004-03-15",978.25,978.25,978.25,978.25,0],["2004-03-16",989.0,989.0,989.0,989.0,0],["2004-03-17",994.0,994.0,994.0,994.0,0],["2004-03-18",1018.0,1018.0,1018.0,1018.0,0],["2004-03-19",1024.0,1024.0,1024.0,1024.0,0],["2004-03-22",1055.75,1055.75,1055.75,1055.75,0],["2004-03-23",1052.0,1052.0,1052.0,1052.0,0],["2004-03-24",1023.5,1023.5,1023.5,1023.5,0],["2004-03-25",1028.5,1028.5,1028.5,1028.5,0],["2004-03-26",1013.0,1013.0,1013.0,1013.0,0],["2004-03-29",1013.0,1013.0,1013.0,1013.0,0],["2004-03-30",1016.25,1016.25,1016.25,1016.25,0],["2004-03-31",995.0,995.0,995.0,995.0,0],["2004-04-01",1029.5,1029.5,1029.5,1029.5,0],["2004-04-02",1045.5,1045.5,1045.5,1045.5,0],["2004-04-05",1024.5,1024.5,1024.5,1024.5,0],["2004-04-06",1009.0,1009.0,1009.0,1009.0,0],["2004-04-07",1016.0,1016.0,1016.0,1016.0,0],["2004-04-08",988.0,988.0,988.0,988.0,0],["2004-04-12",967.0,967.0,967.0,967.0,0],["2004-04-13",971.5,971.5,971.5,971.5,0],["2004-04-14",1013.0,1013.0,1013.0,1013.0,0],["2004-04-15",963.0,963.0,963.0,963.0,0],["2004-04-16",965.0,965.0,965.0,965.0,0],["2004-04-19",969.0,969.0,969.0,969.0,0],["2004-04-20",952.75,952.75,952.75,952.75,0],["2004-04-21",935.0,935.0,935.0,935.0,0],["2004-04-22",947.0,947.0,947.0,947.0,0],["2004-04-23",967.0,967.0,967.0,967.0,0],["2004-04-26",964.5,964.5,964.5,964.5,0],["2004-04-27",1003.0,1003.0,1003.0,1003.0,0],["2004-04-28",996.5,996.5,996.5,996.5,0],["2004-04-29",1014.5,1014.5,1014.5,1014.5,0],["2004-04-30",1034.0,1034.0,1034.0,1034.0,0],["2004-05-03",1041.5,1041.5,1041.5,1041.5,0],["2004-05-04",1038.25,1038.25,1038.25,1038.25,0],["2004-05-05",1034.5,1034.5,1034.5,1034.5,0],["2004-05-06",1018.0,1018.0,1018.0,1018.0,0],["2004-05-07",1050.5,1050.5,1050.5,1050.5,0],["2004-05-10",1040.5,1040.5,1040.5,1040.5,0],["2004-05-11",1053.5,1053.5,1053.5,1053.5,0],["2004-05-12",991.5,991.5,991.5,991.5,0],["2004-05-13",1013.0,1013.0,1013.0,1013.0,0],["2004-05-14",969.0,969.0,969.0,969.0,0],["2004-05-17",905.5,905.5,905.5,905.5,0],["2004-05-18",874.0,874.0,874.0,874.0,0],["2004-05-19",907.5,907.5,907.5,907.5,0],["2004-05-20",869.0,869.0,869.0,869.0,0],["2004-05-21",872.5,872.5,872.5,872.5,0],["2004-05-24",866.0,866.0,866.0,866.0,0],["2004-05-25",882.25,882.25,882.25,882.25,0],["2004-05-26",872.0,872.0,872.0,872.0,0],["2004-05-27",822.0,822.0,822.0,822.0,0],["2004-05-28",814.0,814.0,814.0,814.0,0],["2004-06-01",864.0,864.0,864.0,864.0,0],["2004-06-02",849.5,849.5,849.5,849.5,0],["2004-06-03",806.0,806.0,806.0,806.0,0],["2004-06-04",838.5,838.5,838.5,838.5,0],["2004-06-07",849.0,849.0,849.0,849.0,0],["2004-06-08",852.0,852.0,852.0,852.0,0],["2004-06-09",852.0,852.0,852.0,852.0,0],["2004-06-10",847.0,847.0,847.0,847.0,0],["2004-06-11",847.0,847.0,847.0,847.0,0],["2004-06-14",872.5,872.5,872.5,872.5,0],["2004-06-15",884.0,884.0,884.0,884.0,0],["2004-06-16",869.5,869.5,869.5,869.5,0],["2004-06-17",863.0,863.0,863.0,863.0,0],["2004-06-18",872.0,872.0,872.0,872.0,0],["2004-06-21",888.5,888.5,888.5,888.5,0],["2004-06-22",887.0,887.0,887.0,887.0,0],["2004-06-23",917.5,917.5,917.5,917.5,0],["2004-06-24",921.5,921.5,921.5,921.5,0],["2004-06-25",920.5,920.5,920.5,920.5,0],["2004-06-28",885.0,885.0,885.0,885.0,0],["2004-06-29",894.5,894.5,894.5,894.5,0],["2004-06-30",893.0,893.0,893.0,893.0,0],["2004-07-01",933.5,933.5,933.5,933.5,0],["2004-07-02",939.5,939.5,939.5,939.5,0],["2004-07-06",979.5,979.5,979.5,979.5,0],["2004-07-07",961.5,961.5,961.5,961.5,0],["2004-07-08",972.5,972.5,972.5,972.5,0],["2004-07-09",954.0,954.0,954.0,954.0,0],["2004-07-12",937.0,937.0,937.0,937.0,0],["2004-07-13",911.0,911.0,911.0,911.0,0],["2004-07-14",862.5,862.5,862.5,862.5,0],["2004-07-15",751.0,751.0,751.0,751.0,0],["2004-07-16",707.5,707.5,707.5,707.5,0],["2004-07-19",707.5,707.5,707.5,707.5,0],["2004-07-20",725.0,725.0,725.0,725.0,0],["2004-07-21",707.5,707.5,707.5,707.5,0],["2004-07-22",657.5,657.5,657.5,657.5,0],["2004-07-23",669.5,669.5,669.5,669.5,0],["2004-07-26",669.0,669.0,669.0,669.0,0],["2004-07-27",665.5,665.5,665.5,665.5,0],["2004-07-28",627.0,627.0,627.0,627.0,0],["2004-07-29",624.5,624.5,624.5,624.5,0],["2004-07-30",599.5,599.5,599.5,599.5,0],["2004-08-02",598.0,598.0,598.0,598.0,0],["2004-08-03",599.5,599.5,599.5,599.5,0],["2004-08-04",590.0,590.0,590.0,590.0,0],["2004-08-05",609.5,609.5,609.5,609.5,0],["2004-08-06",606.75,606.75,606.75,606.75,0],["2004-08-09",614.5,614.5,614.5,614.5,0],["2004-08-10",630.5,630.5,630.5,630.5,0],["2004-08-11",637.0,637.0,637.0,637.0,0],["2004-08-12",687.5,687.5,687.5,687.5,0],["2004-08-13",652.0,652.0,652.0,652.0,0],["2004-08-16",575.5,575.5,575.5,575.5,0],["2004-08-17",591.75,591.75,591.75,591.75,0],["2004-08-18",600.25,600.25,600.25,600.25,0],["2004-08-19",598.25,598.25,598.25,598.25,0],["2004-08-20",594.75,594.75,594.75,594.75,0],["2004-08-23",623.0,623.0,623.0,623.0,0],["2004-08-24",620.0,620.0,620.0,620.0,0],["2004-08-25",623.25,623.25,623.25,623.25,0],["2004-08-26",616.75,616.75,616.75,616.75,0],["2004-08-27",600.5,600.5,600.5,600.5,0],["2004-08-30",622.5,622.5,622.5,622.5,0],["2004-08-31",627.25,627.25,627.25,627.25,0],["2004-09-01",636.5,636.5,636.5,636.5,0],["2004-09-02",627.75,627.75,627.75,627.75,0],["2004-09-03",614.75,614.75,614.75,614.75,0],["2004-09-07",588.0,588.0,588.0,588.0,0],["2004-09-08",581.5,581.5,581.5,581.5,0],["2004-09-09",581.25,581.25,581.25,581.25,0],["2004-09-10",563.0,563.0,563.0,563.0,0],["2004-09-13",561.0,561.0,561.0,561.0,0],["2004-09-14",560.0,560.0,560.0,560.0,0],["2004-09-15",566.5,566.5,566.5,566.5,0],["2004-09-16",557.25,557.25,557.25,557.25,0],["2004-09-17",553.0,553.0,553.0,553.0,0],["2004-09-20",543.75,543.75,543.75,543.75,0],["2004-09-21",542.25,542.25,542.25,542.25,0],["2004-09-22",538.25,538.25,538.25,538.25,0],["2004-09-23",537.75,537.75,537.75,537.75,0],["2004-09-24",523.5,523.5,523.5,523.5,0],["2004-09-27",531.0,531.0,531.0,531.0,0],["2004-09-28",531.5,531.5,531.5,531.5,0],["2004-09-29",533.5,533.5,533.5,533.5,0],["2004-09-30",527.0,527.0,527.0,527.0,0],["2004-10-01",534.5,534.5,534.5,534.5,0],["2004-10-04",525.25,525.25,525.25,525.25,0],["2004-10-05",524.0,524.0,524.0,524.0,0],["2004-10-06",526.25,526.25,526.25,526.25,0],["2004-10-07",525.75,525.75,525.75,525.75,0],["2004-10-08",528.5,528.5,528.5,528.5,0],["2004-10-11",539.0,539.0,539.0,539.0,0],["2004-10-12",513.0,513.0,513.0,513.0,0],["2004-10-13",509.5,509.5,509.5,509.5,0],["2004-10-14",515.5,515.5,515.5,515.5,0],["2004-10-15",514.0,514.0,514.0,514.0,0],["2004-10-18",514.75,514.75,514.75,514.75,0],["2004-10-19",527.75,527.75,527.75,527.75,0],["2004-10-20",532.5,532.5,532.5,532.5,0],["2004-10-21",528.0,528.0,528.0,528.0,0],["2004-10-22",530.0,530.0,530.0,530.0,0],["2004-10-25",541.0,541.0,541.0,541.0,0],["2004-10-26",539.0,539.0,539.0,539.0,0],["2004-10-27",530.0,530.0,530.0,530.0,0],["2004-10-28",529.5,529.5,529.5,529.5,0],["2004-10-29",527.5,527.5,527.5,527.5,0],["2004-11-01",518.0,518.0,518.0,518.0,0],["2004-11-02",528.0,528.0,528.0,528.0,0],["2004-11-03",524.25,524.25,524.25,524.25,0],["2004-11-04",509.5,509.5,509.5,509.5,0],["2004-11-05",505.0,505.0,505.0,505.0,0],["2004-11-08",502.0,502.0,502.0,502.0,0],["2004-11-09",510.5,510.5,510.5,510.5,0],["2004-11-10",523.0,523.0,523.0,523.0,0],["2004-11-11",520.5,520.5,520.5,520.5,0],["2004-11-12",523.5,523.5,523.5,523.5,0],["2004-11-15",535.75,535.75,535.75,535.75,0],["2004-11-16",540.5,540.5,540.5,540.5,0],["2004-11-17",553.0,553.0,553.0,553.0,0],["2004-11-18",555.0,555.0,555.0,555.0,0],["2004-11-19",550.5,550.5,550.5,550.5,0],["2004-11-22",554.5,554.5,554.5,554.5,0],["2004-11-23",561.25,561.25,561.25,561.25,0],["2004-11-24",554.0,554.0,554.0,554.0,0],["2004-11-26",548.5,548.5,548.5,548.5,0],["2004-11-29",539.5,539.5,539.5,539.5,0],["2004-11-30",534.75,534.75,534.75,534.75,0],["2004-12-01",528.0,528.0,528.0,528.0,0],["2004-12-02",520.75,520.75,520.75,520.75,0],["2004-12-03",525.75,525.75,525.75,525.75,0],["2004-12-06",529.75,529.75,529.75,529.75,0],["2004-12-07",522.0,522.0,522.0,522.0,0],["2004-12-08",529.25,529.25,529.25,529.25,0],["2004-12-09",526.5,526.5,526.5,526.5,0],["2004-12-10",533.0,533.0,533.0,533.0,0],["2004-12-13",546.75,546.75,546.75,546.75,0],["2004-12-14",550.25,550.25,550.25,550.25,0],["2004-12-15",546.0,546.0,546.0,546.0,0],["2004-12-16",544.5,544.5,544.5,544.5,0],["2004-12-17",548.75,548.75,548.75,548.75,0],["2004-12-20",550.0,550.0,550.0,550.0,0],["2004-12-21",549.0,549.0,549.0,549.0,0],["2004-12-22",546.25,546.25,546.25,546.25,0],["2004-12-23",550.5,550.5,550.5,550.5,0],["2004-12-27",558.5,558.5,558.5,558.5,0],["2004-12-28",551.25,551.25,551.25,551.25,0],["2004-12-29",546.75,546.75,546.75,546.75,0],["2004-12-30",547.75,547.75,547.75,547.75,0],["2004-12-31",547.75,547.75,547.75,547.75,0],["2005-01-03",537.25,537.25,537.25,537.25,0],["2005-01-04",529.75,529.75,529.75,529.75,0],["2005-01-05",534.0,534.0,534.0,534.0,0],["2005-01-06",541.75,541.75,541.75,541.75,0],["2005-01-07",551.75,551.75,551.75,551.75,0],["2005-01-10",560.0,560.0,560.0,560.0,0],["2005-01-11",557.5,557.5,557.5,557.5,0],["2005-01-12",554.0,554.0,554.0,554.0,0],["2005-01-13",557.5,557.5,557.5,557.5,0],["2005-01-14",542.0,542.0,542.0,542.0,0],["2005-01-18",513.5,513.5,513.5,513.5,0],["2005-01-19",517.75,517.75,517.75,517.75,0],["2005-01-20",523.25,523.25,523.25,523.25,0],["2005-01-21",516.75,516.75,516.75,516.75,0],["2005-01-24",520.0,520.0,520.0,520.0,0],["2005-01-25",526.0,526.0,526.0,526.0,0],["2005-01-26",523.0,523.0,523.0,523.0,0],["2005-01-27",515.75,515.75,515.75,515.75,0],["2005-01-28",514.0,514.0,514.0,514.0,0],["2005-01-31",514.75,514.75,514.75,514.75,0],["2005-02-01",507.0,507.0,507.0,507.0,0],["2005-02-02",505.25,505.25,505.25,505.25,0],["2005-02-03",502.0,502.0,502.0,502.0,0],["2005-02-04",499.5,499.5,499.5,499.5,0],["2005-02-07",501.25,501.25,501.25,501.25,0],["2005-02-08",503.5,503.5,503.5,503.5,0],["2005-02-09",510.75,510.75,510.75,510.75,0],["2005-02-10",516.0,516.0,516.0,516.0,0],["2005-02-11",525.75,525.75,525.75,525.75,0],["2005-02-14",535.75,535.75,535.75,535.75,0],["2005-02-15",535.25,535.25,535.25,535.25,0],["2005-02-16",535.0,535.0,535.0,535.0,0],["2005-02-17",552.0,552.0,552.0,552.0,0],["2005-02-18",552.5,552.5,552.5,552.5,0],["2005-02-22",577.0,577.0,577.0,577.0,0],["2005-02-23",576.75,576.75,576.75,576.75,0],["2005-02-24",569.0,569.0,569.0,569.0,0],["2005-02-25",597.5,597.5,597.5,597.5,0],["2005-02-28",615.5,615.5,615.5,615.5,0],["2005-03-01",605.0,605.0,605.0,605.0,0],["2005-03-02",618.75,618.75,618.75,618.75,0],["2005-03-03",620.0,620.0,620.0,620.0,0],["2005-03-04",622.75,622.75,622.75,622.75,0],["2005-03-07",608.5,608.5,608.5,608.5,0],["2005-03-08",619.5,619.5,619.5,619.5,0],["2005-03-09",624.0,624.0,624.0,624.0,0],["2005-03-10",633.25,633.25,633.25,633.25,0],["2005-03-11",656.75,656.75,656.75,656.75,0],["2005-03-14",654.0,654.0,654.0,654.0,0],["2005-03-15",681.0,681.0,681.0,681.0,0],["2005-03-16",673.5,673.5,673.5,673.5,0],["2005-03-17",671.5,671.5,671.5,671.5,0],["2005-03-18",649.0,649.0,649.0,649.0,0],["2005-03-21",626.5,626.5,626.5,626.5,0],["2005-03-22",627.25,627.25,627.25,627.25,0],["2005-03-23",623.25,623.25,623.25,623.25,0],["2005-03-24",628.75,628.75,628.75,628.75,0],["2005-03-28",625.75,625.75,625.75,625.75,0],["2005-03-29",624.0,624.0,624.0,624.0,0],["2005-03-30",641.0,641.0,641.0,641.0,0],["2005-03-31",627.5,627.5,627.5,627.5,0],["2005-04-01",614.0,614.0,614.0,614.0,0],["2005-04-04",615.0,615.0,615.0,615.0,0],["2005-04-05",617.5,617.5,617.5,617.5,0],["2005-04-06",623.25,623.25,623.25,623.25,0],["2005-04-07",623.5,623.5,623.5,623.5,0],["2005-04-08",612.0,612.0,612.0,612.0,0],["2005-04-11",616.75,616.75,616.75,616.75,0],["2005-04-12",617.5,617.5,617.5,617.5,0],["2005-04-13",623.25,623.25,623.25,623.25,0],["2005-04-14",617.0,617.0,617.0,617.0,0],["2005-04-15",616.25,616.25,616.25,616.25,0],["2005-04-18",609.5,609.5,609.5,609.5,0],["2005-04-19",631.0,631.0,631.0,631.0,0],["2005-04-20",630.75,630.75,630.75,630.75,0],["2005-04-21",637.75,637.75,637.75,637.75,0],["2005-04-22",633.0,633.0,633.0,633.0,0],["2005-04-25",635.25,635.25,635.25,635.25,0],["2005-04-26",636.75,636.75,636.75,636.75,0],["2005-04-27",627.25,627.25,627.25,627.25,0],["2005-04-28",618.0,618.0,618.0,618.0,0],["2005-04-29",619.25,619.25,619.25,619.25,0],["2005-05-02",619.25,619.25,619.25,619.25,0],["2005-05-03",618.75,618.75,618.75,618.75,0],["2005-05-04",620.0,620.0,620.0,620.0,0],["2005-05-05",623.5,623.5,623.5,623.5,0],["2005-05-06",635.0,635.0,635.0,635.0,0],["2005-05-09",632.0,632.0,632.0,632.0,0],["2005-05-10",628.25,628.25,628.25,628.25,0],["2005-05-11",628.0,628.0,628.0,628.0,0],["2005-05-12",619.75,619.75,619.75,619.75,0],["2005-05-13",603.75,603.75,603.75,603.75,0],["2005-05-16",623.5,623.5,623.5,623.5,0],["2005-05-17",620.75,620.75,620.75,620.75,0],["2005-05-18",633.25,633.25,633.25,633.25,0],["2005-05-19",629.25,629.25,629.25,629.25,0],["2005-05-20",632.0,632.0,632.0,632.0,0],["2005-05-23",640.0,640.0,640.0,640.0,0],["2005-05-24",645.5,645.5,645.5,645.5,0],["2005-05-25",666.5,666.5,666.5,666.5,0],["2005-05-26",676.0,676.0,676.0,676.0,0],["2005-05-27",667.75,667.75,667.75,667.75,0],["2005-05-31",680.25,680.25,680.25,680.25,0],["2005-06-01",685.25,685.25,685.25,685.25,0],["2005-06-02",668.5,668.5,668.5,668.5,0],["2005-06-03",675.25,675.25,675.25,675.25,0],["2005-06-06",677.75,677.75,677.75,677.75,0],["2005-06-07",674.75,674.75,674.75,674.75,0],["2005-06-08",667.5,667.5,667.5,667.5,0],["2005-06-09",673.25,673.25,673.25,673.25,0],["2005-06-10",666.25,666.25,666.25,666.25,0],["2005-06-13",680.5,680.5,680.5,680.5,0],["2005-06-14",689.75,689.75,689.75,689.75,0],["2005-06-15",702.5,702.5,702.5,702.5,0],["2005-06-16",700.75,700.75,700.75,700.75,0],["2005-06-17",724.0,724.0,724.0,724.0,0],["2005-06-20",739.0,739.0,739.0,739.0,0],["2005-06-21",735.25,735.25,735.25,735.25,0],["2005-06-22",737.0,737.0,737.0,737.0,0],["2005-06-23",725.75,725.75,725.75,725.75,0],["2005-06-24",744.5,744.5,744.5,744.5,0],["2005-06-27",694.5,694.5,694.5,694.5,0],["2005-06-28",666.75,666.75,666.75,666.75,0],["2005-06-29",672.0,672.0,672.0,672.0,0],["2005-06-30",651.75,651.75,651.75,651.75,0],["2005-07-01",673.5,673.5,673.5,673.5,0],["2005-07-05",712.25,712.25,712.25,712.25,0],["2005-07-06",696.25,696.25,696.25,696.25,0],["2005-07-07",692.0,692.0,692.0,692.0,0],["2005-07-08",675.5,675.5,675.5,675.5,0],["2005-07-11",688.0,688.0,688.0,688.0,0],["2005-07-12",698.5,698.5,698.5,698.5,0],["2005-07-13",711.5,711.5,711.5,711.5,0],["2005-07-14",723.0,723.0,723.0,723.0,0],["2005-07-15",721.0,721.0,721.0,721.0,0],["2005-07-18",717.25,717.25,717.25,717.25,0],["2005-07-19",682.5,682.5,682.5,682.5,0],["2005-07-20",684.5,684.5,684.5,684.5,0],["2005-07-21",669.5,669.5,669.5,669.5,0],["2005-07-22",669.25,669.25,669.25,669.25,0],["2005-07-25",669.75,669.75,669.75,669.75,0],["2005-07-26",676.0,676.0,676.0,676.0,0],["2005-07-27",673.75,673.75,673.75,673.75,0],["2005-07-28",684.25,684.25,684.25,684.25,0],["2005-07-29",671.75,671.75,671.75,671.75,0],["2005-08-01",673.0,673.0,673.0,673.0,0],["2005-08-02",689.5,689.5,689.5,689.5,0],["2005-08-03",670.0,670.0,670.0,670.0,0],["2005-08-04",671.25,671.25,671.25,671.25,0],["2005-08-05",658.5,658.5,658.5,658.5,0],["2005-08-08",660.5,660.5,660.5,660.5,0],["2005-08-09",643.0,643.0,643.0,643.0,0],["2005-08-10",643.5,643.5,643.5,643.5,0],["2005-08-11",641.0,641.0,641.0,641.0,0],["2005-08-12",643.0,643.0,643.0,643.0,0],["2005-08-15",612.75,612.75,612.75,612.75,0],["2005-08-16",616.75,616.75,616.75,616.75,0],["2005-08-17",615.0,615.0,615.0,615.0,0],["2005-08-18",609.75,609.75,609.75,609.75,0],["2005-08-19",597.25,597.25,597.25,597.25,0],["2005-08-22",607.25,607.25,607.25,607.25,0],["2005-08-23",610.75,610.75,610.75,610.75,0],["2005-08-24",602.5,602.5,602.5,602.5,0],["2005-08-25",587.0,587.0,587.0,587.0,0],["2005-08-26",591.0,591.0,591.0,591.0,0],["2005-08-29",594.0,594.0,594.0,594.0,0],["2005-08-30",599.75,599.75,599.75,599.75,0],["2005-08-31",586.75,586.75,586.75,586.75,0],["2005-09-01",595.75,595.75,595.75,595.75,0],["2005-09-02",588.5,588.5,588.5,588.5,0],["2005-09-06",604.75,604.75,604.75,604.75,0],["2005-09-07",595.0,595.0,595.0,595.0,0],["2005-09-08",590.5,590.5,590.5,590.5,0],["2005-09-09",580.5,580.5,580.5,580.5,0],["2005-09-12",575.0,575.0,575.0,575.0,0],["2005-09-13",576.0,576.0,576.0,576.0,0],["2005-09-14",569.5,569.5,569.5,569.5,0],["2005-09-15",568.75,568.75,568.75,568.75,0],["2005-09-16",571.25,571.25,571.25,571.25,0],["2005-09-19",576.0,576.0,576.0,576.0,0],["2005-09-20",572.0,572.0,572.0,572.0,0],["2005-09-21",577.75,577.75,577.75,577.75,0],["2005-09-22",580.5,580.5,580.5,580.5,0],["2005-09-23",574.0,574.0,574.0,574.0,0],["2005-09-26",567.5,567.5,567.5,567.5,0],["2005-09-27",557.5,557.5,557.5,557.5,0],["2005-09-28",562.75,562.75,562.75,562.75,0],["2005-09-29",560.5,560.5,560.5,560.5,0],["2005-09-30",573.25,573.25,573.25,573.25,0],["2005-10-03",581.0,581.0,581.0,581.0,0],["2005-10-04",562.5,562.5,562.5,562.5,0],["2005-10-05",563.5,563.5,563.5,563.5,0],["2005-10-06",564.25,564.25,564.25,564.25,0],["2005-10-07",564.25,564.25,564.25,564.25,0],["2005-10-10",555.5,555.5,555.5,555.5,0],["2005-10-11",563.5,563.5,563.5,563.5,0],["2005-10-12",589.0,589.0,589.0,589.0,0],["2005-10-13",588.25,588.25,588.25,588.25,0],["2005-10-14",589.5,589.5,589.5,589.5,0],["2005-10-17",591.25,591.25,591.25,591.25,0],["2005-10-18",584.5,584.5,584.5,584.5,0],["2005-10-19",589.25,589.25,589.25,589.25,0],["2005-10-20",585.0,585.0,585.0,585.0,0],["2005-10-21",572.25,572.25,572.25,572.25,0],["2005-10-24",575.0,575.0,575.0,575.0,0],["2005-10-25",578.0,578.0,578.0,578.0,0],["2005-10-26",571.5,571.5,571.5,571.5,0],["2005-10-27",571.0,571.0,571.0,571.0,0],["2005-10-28",565.0,565.0,565.0,565.0,0],["2005-10-31",564.75,564.75,564.75,564.75,0],["2005-11-01",574.5,574.5,574.5,574.5,0],["2005-11-02",573.5,573.5,573.5,573.5,0],["2005-11-03",591.75,591.75,591.75,591.75,0],["2005-11-04",580.5,580.5,580.5,580.5,0],["2005-11-07",571.5,571.5,571.5,571.5,0],["2005-11-08",574.25,574.25,574.25,574.25,0],["2005-11-09",578.25,578.25,578.25,578.25,0],["2005-11-10",577.0,577.0,577.0,577.0,0],["2005-11-11",593.0,593.0,593.0,593.0,0],["2005-11-14",590.25,590.25,590.25,590.25,0],["2005-11-15",592.25,592.25,592.25,592.25,0],["2005-11-16",576.75,576.75,576.75,576.75,0],["2005-11-17",579.25,579.25,579.25,579.25,0],["2005-11-18",569.75,569.75,569.75,569.75,0],["2005-11-21",572.25,572.25,572.25,572.25,0],["2005-11-22",572.25,572.25,572.25,572.25,0],["2005-11-23",562.0,562.0,562.0,562.0,0],["2005-11-24",562.0,562.0,562.0,562.0,0],["2005-11-25",554.25,554.25,554.25,554.25,0],["2005-11-28",558.25,558.25,558.25,558.25,0],["2005-11-29",554.0,554.0,554.0,554.0,0],["2005-11-30",558.0,558.0,558.0,558.0,0],["2005-12-01",559.75,559.75,559.75,559.75,0],["2005-12-02",562.75,562.75,562.75,562.75,0],["2005-12-05",573.25,573.25,573.25,573.25,0],["2005-12-06",564.0,564.0,564.0,564.0,0],["2005-12-07",559.0,559.0,559.0,559.0,0],["2005-12-08",566.75,566.75,566.75,566.75,0],["2005-12-09",568.75,568.75,568.75,568.75,0],["2005-12-12",584.0,584.0,584.0,584.0,0],["2005-12-13",597.5,597.5,597.5,597.5,0],["2005-12-14",592.5,592.5,592.5,592.5,0],["2005-12-15",587.25,587.25,587.25,587.25,0],["2005-12-16",592.25,592.25,592.25,592.25,0],["2005-12-19",608.5,608.5,608.5,608.5,0],["2005-12-20",605.25,605.25,605.25,605.25,0],["2005-12-21",606.5,606.5,606.5,606.5,0],["2005-12-22",612.75,612.75,612.75,612.75,0],["2005-12-23",613.0,613.0,613.0,613.0,0],["2005-12-27",611.5,611.5,611.5,611.5,0],["2005-12-28",611.0,611.0,611.0,611.0,0],["2005-12-29",597.75,597.75,597.75,597.75,0],["2005-12-30",602.0,602.0,602.0,602.0,0],["2006-01-03",617.5,617.5,617.5,617.5,0],["2006-01-04",621.0,621.0,621.0,621.0,0],["2006-01-05",608.0,608.0,608.0,608.0,0],["2006-01-06",600.5,600.5,600.5,600.5,0],["2006-01-09",584.0,584.0,584.0,584.0,0],["2006-01-10",578.25,578.25,578.25,578.25,0],["2006-01-11",574.5,574.5,574.5,574.5,0],["2006-01-12",562.0,562.0,562.0,562.0,0],["2006-01-13",565.0,565.0,565.0,565.0,0],["2006-01-17",571.25,571.25,571.25,571.25,0],["2006-01-18",565.75,565.75,565.75,565.75,0],["2006-01-19",565.0,565.0,565.0,565.0,0],["2006-01-20",568.0,568.0,568.0,568.0,0],["2006-01-23",574.5,574.5,574.5,574.5,0],["2006-01-24",571.25,571.25,571.25,571.25,0],["2006-01-25",567.0,567.0,567.0,567.0,0],["2006-01-26",573.0,573.0,573.0,573.0,0],["2006-01-27",589.25,589.25,589.25,589.25,0],["2006-01-30",598.75,598.75,598.75,598.75,0],["2006-01-31",594.25,594.25,594.25,594.25,0],["2006-02-01",579.5,579.5,579.5,579.5,0],["2006-02-02",584.0,584.0,584.0,584.0,0],["2006-02-03",594.75,594.75,594.75,594.75,0],["2006-02-06",587.0,587.0,587.0,587.0,0],["2006-02-07",574.0,574.0,574.0,574.0,0],["2006-02-08",578.0,578.0,578.0,578.0,0],["2006-02-09",587.75,587.75,587.75,587.75,0],["2006-02-10",582.25,582.25,582.25,582.25,0],["2006-02-13",584.25,584.25,584.25,584.25,0],["2006-02-14",583.25,583.25,583.25,583.25,0],["2006-02-15",587.0,587.0,587.0,587.0,0],["2006-02-16",591.5,591.5,591.5,591.5,0],["2006-02-17",601.25,601.25,601.25,601.25,0],["2006-02-21",587.5,587.5,587.5,587.5,0],["2006-02-22",574.0,574.0,574.0,574.0,0],["2006-02-23",571.75,571.75,571.75,571.75,0],["2006-02-24",577.25,577.25,577.25,577.25,0],["2006-02-27",579.5,579.5,579.5,579.5,0],["2006-02-28",580.25,580.25,580.25,580.25,0],["2006-03-01",577.5,577.5,577.5,577.5,0],["2006-03-02",591.0,591.0,591.0,591.0,0],["2006-03-03",593.25,593.25,593.25,593.25,0],["2006-03-06",587.0,587.0,587.0,587.0,0],["2006-03-07",578.0,578.0,578.0,578.0,0],["2006-03-08",572.25,572.25,572.25,572.25,0],["2006-03-09",576.5,576.5,576.5,576.5,0],["2006-03-10",578.25,578.25,578.25,578.25,0],["2006-03-13",573.5,573.5,573.5,573.5,0],["2006-03-14",574.75,574.75,574.75,574.75,0],["2006-03-15",584.25,584.25,584.25,584.25,0],["2006-03-16",576.25,576.25,576.25,576.25,0],["2006-03-17",576.5,576.5,576.5,576.5,0],["2006-03-20",572.5,572.5,572.5,572.5,0],["2006-03-21",575.25,575.25,575.25,575.25,0],["2006-03-22",577.0,577.0,577.0,577.0,0],["2006-03-23",574.75,574.75,574.75,574.75,0],["2006-03-24",573.75,573.75,573.75,573.75,0],["2006-03-27",579.5,579.5,579.5,579.5,0],["2006-03-28",581.5,581.5,581.5,581.5,0],["2006-03-29",582.5,582.5,582.5,582.5,0],["2006-03-30",587.75,587.75,587.75,587.75,0],["2006-03-31",571.5,571.5,571.5,571.5,0],["2006-04-03",565.0,565.0,565.0,565.0,0],["2006-04-04",558.75,558.75,558.75,558.75,0],["2006-04-05",561.5,561.5,561.5,561.5,0],["2006-04-06",564.0,564.0,564.0,564.0,0],["2006-04-07",557.75,557.75,557.75,557.75,0],["2006-04-10",555.25,555.25,555.25,555.25,0],["2006-04-11",562.5,562.5,562.5,562.5,0],["2006-04-12",560.5,560.5,560.5,560.5,0],["2006-04-13",563.0,563.0,563.0,563.0,0],["2006-04-17",571.5,571.5,571.5,571.5,0],["2006-04-18",575.5,575.5,575.5,575.5,0],["2006-04-19",574.0,574.0,574.0,574.0,0],["2006-04-20",571.25,571.25,571.25,571.25,0],["2006-04-21",569.75,569.75,569.75,569.75,0],["2006-04-24",574.25,574.25,574.25,574.25,0],["2006-04-25",579.5,579.5,579.5,579.5,0],["2006-04-26",575.75,575.75,575.75,575.75,0],["2006-04-27",575.25,575.25,575.25,575.25,0],["2006-04-28",587.25,587.25,587.25,587.25,0],["2006-05-01",593.25,593.25,593.25,593.25,0],["2006-05-02",590.5,590.5,590.5,590.5,0],["2006-05-03",592.75,592.75,592.75,592.75,0],["2006-05-04",590.75,590.75,590.75,590.75,0],["2006-05-05",594.5,594.5,594.5,594.5,0],["2006-05-08",586.0,586.0,586.0,586.0,0],["2006-05-09",592.5,592.5,592.5,592.5,0],["2006-05-10",593.25,593.25,593.25,593.25,0],["2006-05-11",602.75,602.75,602.75,602.75,0],["2006-05-12",600.0,600.0,600.0,600.0,0],["2006-05-15",604.5,604.5,604.5,604.5,0],["2006-05-16",602.75,602.75,602.75,602.75,0],["2006-05-17",604.0,604.0,604.0,604.0,0],["2006-05-18",598.0,598.0,598.0,598.0,0],["2006-05-19",587.0,587.0,587.0,587.0,0],["2006-05-22",582.5,582.5,582.5,582.5,0],["2006-05-23",586.75,586.75,586.75,586.75,0],["2006-05-24",582.5,582.5,582.5,582.5,0],["2006-05-25",584.25,584.25,584.25,584.25,0],["2006-05-26",582.5,582.5,582.5,582.5,0],["2006-05-30",583.5,583.5,583.5,583.5,0],["2006-05-31",579.5,579.5,579.5,579.5,0],["2006-06-01",586.75,586.75,586.75,586.75,0],["2006-06-02",609.0,609.0,609.0,609.0,0],["2006-06-05",603.25,603.25,603.25,603.25,0],["2006-06-06",593.5,593.5,593.5,593.5,0],["2006-06-07",597.0,597.0,597.0,597.0,0],["2006-06-08",587.75,587.75,587.75,587.75,0],["2006-06-09",585.75,585.75,585.75,585.75,0],["2006-06-12",600.0,600.0,600.0,600.0,0],["2006-06-13",595.75,595.75,595.75,595.75,0],["2006-06-14",589.5,589.5,589.5,589.5,0],["2006-06-15",592.5,592.5,592.5,592.5,0],["2006-06-16",600.25,600.25,600.25,600.25,0],["2006-06-19",584.5,584.5,584.5,584.5,0],["2006-06-20",585.25,585.25,585.25,585.25,0],["2006-06-21",586.25,586.25,586.25,586.25,0],["2006-06-22",583.0,583.0,583.0,583.0,0],["2006-06-23",580.5,580.5,580.5,580.5,0],["2006-06-26",569.5,569.5,569.5,569.5,0],["2006-06-27",578.0,578.0,578.0,578.0,0],["2006-06-28",578.5,578.5,578.5,578.5,0],["2006-06-29",581.75,581.75,581.75,581.75,0],["2006-06-30",594.75,594.75,594.75,594.75,0],["2006-07-03",601.5,601.5,601.5,601.5,0],["2006-07-05",594.5,594.5,594.5,594.5,0],["2006-07-06",608.5,608.5,608.5,608.5,0],["2006-07-07",602.0,602.0,602.0,602.0,0],["2006-07-10",603.0,603.0,603.0,603.0,0],["2006-07-11",607.0,607.0,607.0,607.0,0],["2006-07-12",603.0,603.0,603.0,603.0,0],["2006-07-13",597.5,597.5,597.5,597.5,0],["2006-07-14",602.0,602.0,602.0,602.0,0],["2006-07-17",590.0,590.0,590.0,590.0,0],["2006-07-18",589.0,589.0,589.0,589.0,0],["2006-07-19",585.75,585.75,585.75,585.75,0],["2006-07-20",584.25,584.25,584.25,584.25,0],["2006-07-21",577.0,577.0,577.0,577.0,0],["2006-07-24",583.25,583.25,583.25,583.25,0],["2006-07-25",585.25,585.25,585.25,585.25,0],["2006-07-26",581.75,581.75,581.75,581.75,0],["2006-07-27",574.0,574.0,574.0,574.0,0],["2006-07-28",576.5,576.5,576.5,576.5,0],["2006-07-31",579.5,579.5,579.5,579.5,0],["2006-08-01",573.5,573.5,573.5,573.5,0],["2006-08-02",581.75,581.75,581.75,581.75,0],["2006-08-03",576.0,576.0,576.0,576.0,0],["2006-08-04",577.5,577.5,577.5,577.5,0],["2006-08-07",563.25,563.25,563.25,563.25,0],["2006-08-08",557.5,557.5,557.5,557.5,0],["2006-08-09",562.0,562.0,562.0,562.0,0],["2006-08-10",557.0,557.0,557.0,557.0,0],["2006-08-11",551.0,551.0,551.0,551.0,0],["2006-08-14",549.75,549.75,549.75,549.75,0],["2006-08-15",556.5,556.5,556.5,556.5,0],["2006-08-16",552.25,552.25,552.25,552.25,0],["2006-08-17",551.5,551.5,551.5,551.5,0],["2006-08-18",547.0,547.0,547.0,547.0,0],["2006-08-21",548.25,548.25,548.25,548.25,0],["2006-08-22",549.25,549.25,549.25,549.25,0],["2006-08-23",552.25,552.25,552.25,552.25,0],["2006-08-24",551.5,551.5,551.5,551.5,0],["2006-08-25",543.0,543.0,543.0,543.0,0],["2006-08-28",537.75,537.75,537.75,537.75,0],["2006-08-29",537.0,537.0,537.0,537.0,0],["2006-08-30",542.0,542.0,542.0,542.0,0],["2006-08-31",542.25,542.25,542.25,542.25,0],["2006-09-01",538.5,538.5,538.5,538.5,0],["2006-09-05",541.25,541.25,541.25,541.25,0],["2006-09-06",534.0,534.0,534.0,534.0,0],["2006-09-07",538.5,538.5,538.5,538.5,0],["2006-09-08",537.0,537.0,537.0,537.0,0],["2006-09-11",532.0,532.0,532.0,532.0,0],["2006-09-12",527.25,527.25,527.25,527.25,0],["2006-09-13",530.0,530.0,530.0,530.0,0],["2006-09-14",532.0,532.0,532.0,532.0,0],["2006-09-15",549.75,549.75,549.75,549.75,0],["2006-09-18",553.0,553.0,553.0,553.0,0],["2006-09-19",544.25,544.25,544.25,544.25,0],["2006-09-20",549.25,549.25,549.25,549.25,0],["2006-09-21",558.0,558.0,558.0,558.0,0],["2006-09-22",549.25,549.25,549.25,549.25,0],["2006-09-25",545.0,545.0,545.0,545.0,0],["2006-09-26",546.75,546.75,546.75,546.75,0],["2006-09-27",542.5,542.5,542.5,542.5,0],["2006-09-28",552.75,552.75,552.75,552.75,0],["2006-09-29",547.5,547.5,547.5,547.5,0],["2006-10-02",545.25,545.25,545.25,545.25,0],["2006-10-03",542.5,542.5,542.5,542.5,0],["2006-10-04",555.25,555.25,555.25,555.25,0],["2006-10-05",565.5,565.5,565.5,565.5,0],["2006-10-06",564.0,564.0,564.0,564.0,0],["2006-10-09",574.5,574.5,574.5,574.5,0],["2006-10-10",560.5,560.5,560.5,560.5,0],["2006-10-11",562.25,562.25,562.25,562.25,0],["2006-10-12",579.75,579.75,579.75,579.75,0],["2006-10-13",591.5,591.5,591.5,591.5,0],["2006-10-16",589.0,589.0,589.0,589.0,0],["2006-10-17",600.5,600.5,600.5,600.5,0],["2006-10-18",604.5,604.5,604.5,604.5,0],["2006-10-19",608.0,608.0,608.0,608.0,0],["2006-10-20",606.5,606.5,606.5,606.5,0],["2006-10-23",617.5,617.5,617.5,617.5,0],["2006-10-24",623.5,623.5,623.5,623.5,0],["2006-10-25",622.0,622.0,622.0,622.0,0],["2006-10-26",627.75,627.75,627.75,627.75,0],["2006-10-27",635.5,635.5,635.5,635.5,0],["2006-10-30",639.75,639.75,639.75,639.75,0],["2006-10-31",630.25,630.25,630.25,630.25,0],["2006-11-01",645.0,645.0,645.0,645.0,0],["2006-11-02",648.25,648.25,648.25,648.25,0],["2006-11-03",649.0,649.0,649.0,649.0,0],["2006-11-06",649.25,649.25,649.25,649.25,0],["2006-11-07",654.75,654.75,654.75,654.75,0],["2006-11-08",666.25,666.25,666.25,666.25,0],["2006-11-09",657.5,657.5,657.5,657.5,0],["2006-11-10",651.25,651.25,651.25,651.25,0],["2006-11-13",646.5,646.5,646.5,646.5,0],["2006-11-14",656.0,656.0,656.0,656.0,0],["2006-11-15",663.75,663.75,663.75,663.75,0],["2006-11-16",656.5,656.5,656.5,656.5,0],["2006-11-17",660.5,660.5,660.5,660.5,0],["2006-11-20",667.5,667.5,667.5,667.5,0],["2006-11-21",673.0,673.0,673.0,673.0,0],["2006-11-22",674.0,674.0,674.0,674.0,0],["2006-11-23",674.0,674.0,674.0,674.0,0],["2006-11-24",684.25,684.25,684.25,684.25,0],["2006-11-27",688.0,688.0,688.0,688.0,0],["2006-11-28",686.25,686.25,686.25,686.25,0],["2006-11-29",682.25,682.25,682.25,682.25,0],["2006-11-30",685.5,685.5,685.5,685.5,0],["2006-12-01",677.0,677.0,677.0,677.0,0],["2006-12-04",659.25,659.25,659.25,659.25,0],["2006-12-05",664.25,664.25,664.25,664.25,0],["2006-12-06",654.25,654.25,654.25,654.25,0],["2006-12-07",662.0,662.0,662.0,662.0,0],["2006-12-08",656.0,656.0,656.0,656.0,0],["2006-12-11",666.75,666.75,666.75,666.75,0],["2006-12-12",663.0,663.0,663.0,663.0,0],["2006-12-13",661.0,661.0,661.0,661.0,0],["2006-12-14",662.75,662.75,662.75,662.75,0],["2006-12-15",657.5,657.5,657.5,657.5,0],["2006-12-18",648.0,648.0,648.0,648.0,0],["2006-12-19",653.5,653.5,653.5,653.5,0],["2006-12-20",648.25,648.25,648.25,648.25,0],["2006-12-21",650.25,650.25,650.25,650.25,0],["2006-12-22",659.5,659.5,659.5,659.5,0],["2006-12-26",671.5,671.5,671.5,671.5,0],["2006-12-27",669.5,669.5,669.5,669.5,0],["2006-12-28",675.75,675.75,675.75,675.75,0],["2006-12-29",683.5,683.5,683.5,683.5,0],["2007-01-03",669.25,669.25,669.25,669.25,0],["2007-01-04",662.75,662.75,662.75,662.75,0],["2007-01-05",668.0,668.0,668.0,668.0,0],["2007-01-08",665.0,665.0,665.0,665.0,0],["2007-01-09",653.5,653.5,653.5,653.5,0],["2007-01-10",653.75,653.75,653.75,653.75,0],["2007-01-11",664.0,664.0,664.0,664.0,0],["2007-01-12",706.0,706.0,706.0,706.0,0],["2007-01-16",708.5,708.5,708.5,708.5,0],["2007-01-17",722.0,722.0,722.0,722.0,0],["2007-01-18",716.25,716.25,716.25,716.25,0],["2007-01-19",717.75,717.75,717.75,717.75,0],["2007-01-22",717.25,717.25,717.25,717.25,0],["2007-01-23",727.25,727.25,727.25,727.25,0],["2007-01-24",715.0,715.0,715.0,715.0,0],["2007-01-25",713.25,713.25,713.25,713.25,0],["2007-01-26",710.5,710.5,710.5,710.5,0],["2007-01-29",709.5,709.5,709.5,709.5,0],["2007-01-30",721.0,721.0,721.0,721.0,0],["2007-01-31",719.5,719.5,719.5,719.5,0],["2007-02-01",721.5,721.5,721.5,721.5,0],["2007-02-02",736.75,736.75,736.75,736.75,0],["2007-02-05",740.0,740.0,740.0,740.0,0],["2007-02-06",738.75,738.75,738.75,738.75,0],["2007-02-07",741.0,741.0,741.0,741.0,0],["2007-02-08",743.75,743.75,743.75,743.75,0],["2007-02-09",749.25,749.25,749.25,749.25,0],["2007-02-12",745.25,745.25,745.25,745.25,0],["2007-02-13",755.0,755.0,755.0,755.0,0],["2007-02-14",750.5,750.5,750.5,750.5,0],["2007-02-15",758.75,758.75,758.75,758.75,0],["2007-02-16",767.0,767.0,767.0,767.0,0],["2007-02-20",771.0,771.0,771.0,771.0,0],["2007-02-21",781.25,781.25,781.25,781.25,0],["2007-02-22",783.75,783.75,783.75,783.75,0],["2007-02-23",778.25,778.25,778.25,778.25,0],["2007-02-26",778.75,778.75,778.75,778.75,0],["2007-02-27",763.5,763.5,763.5,763.5,0],["2007-02-28",773.25,773.25,773.25,773.25,0],["2007-03-01",746.25,746.25,746.25,746.25,0],["2007-03-02",739.0,739.0,739.0,739.0,0],["2007-03-05",735.75,735.75,735.75,735.75,0],["2007-03-06",733.0,733.0,733.0,733.0,0],["2007-03-07",742.75,742.75,742.75,742.75,0],["2007-03-08",745.0,745.0,745.0,745.0,0],["2007-03-09",746.5,746.5,746.5,746.5,0],["2007-03-12",752.25,752.25,752.25,752.25,0],["2007-03-13",744.0,744.0,744.0,744.0,0],["2007-03-14",736.5,736.5,736.5,736.5,0],["2007-03-15",750.5,750.5,750.5,750.5,0],["2007-03-16",753.5,753.5,753.5,753.5,0],["2007-03-19",759.5,759.5,759.5,759.5,0],["2007-03-20",764.75,764.75,764.75,764.75,0],["2007-03-21",766.5,766.5,766.5,766.5,0],["2007-03-22",771.75,771.75,771.75,771.75,0],["2007-03-23",769.5,769.5,769.5,769.5,0],["2007-03-26",758.5,758.5,758.5,758.5,0],["2007-03-27",757.0,757.0,757.0,757.0,0],["2007-03-28",770.75,770.75,770.75,770.75,0],["2007-03-29",778.25,778.25,778.25,778.25,0],["2007-03-30",761.25,761.25,761.25,761.25,0],["2007-04-02",779.0,779.0,779.0,779.0,0],["2007-04-03",763.75,763.75,763.75,763.75,0],["2007-04-04",761.0,761.0,761.0,761.0,0],["2007-04-05",760.5,760.5,760.5,760.5,0],["2007-04-09",749.0,749.0,749.0,749.0,0],["2007-04-10",742.5,742.5,742.5,742.5,0],["2007-04-11",746.5,746.5,746.5,746.5,0],["2007-04-12",738.25,738.25,738.25,738.25,0],["2007-04-13",738.0,738.0,738.0,738.0,0],["2007-04-16",736.0,736.0,736.0,736.0,0],["2007-04-17",724.0,724.0,724.0,724.0,0],["2007-04-18",715.5,715.5,715.5,715.5,0],["2007-04-19",718.25,718.25,718.25,718.25,0],["2007-04-20",723.25,723.25,723.25,723.25,0],["2007-04-23",721.25,721.25,721.25,721.25,0],["2007-04-24",709.75,709.75,709.75,709.75,0],["2007-04-25",721.5,721.5,721.5,721.5,0],["2007-04-26",718.25,718.25,718.25,718.25,0],["2007-04-27",723.0,723.0,723.0,723.0,0],["2007-04-30",728.5,728.5,728.5,728.5,0],["2007-05-01",741.25,741.25,741.25,741.25,0],["2007-05-02",734.25,734.25,734.25,734.25,0],["2007-05-03",733.75,733.75,733.75,733.75,0],["2007-05-04",733.5,733.5,733.5,733.5,0],["2007-05-07",729.0,729.0,729.0,729.0,0],["2007-05-08",726.0,726.0,726.0,726.0,0],["2007-05-09",733.75,733.75,733.75,733.75,0],["2007-05-10",733.0,733.0,733.0,733.0,0],["2007-05-11",750.0,750.0,750.0,750.0,0],["2007-05-14",762.25,762.25,762.25,762.25,0],["2007-05-15",778.0,778.0,778.0,778.0,0],["2007-05-16",792.75,792.75,792.75,792.75,0],["2007-05-17",792.75,792.75,792.75,792.75,0],["2007-05-18",792.5,792.5,792.5,792.5,0],["2007-05-21",800.5,800.5,800.5,800.5,0],["2007-05-22",793.25,793.25,793.25,793.25,0],["2007-05-23",800.5,800.5,800.5,800.5,0],["2007-05-24",805.25,805.25,805.25,805.25,0],["2007-05-25",812.5,812.5,812.5,812.5,0],["2007-05-29",797.5,797.5,797.5,797.5,0],["2007-05-30",808.25,808.25,808.25,808.25,0],["2007-05-31",806.25,806.25,806.25,806.25,0],["2007-06-01",817.5,817.5,817.5,817.5,0],["2007-06-04",815.75,815.75,815.75,815.75,0],["2007-06-05",828.25,828.25,828.25,828.25,0],["2007-06-06",822.25,822.25,822.25,822.25,0],["2007-06-07",832.0,832.0,832.0,832.0,0],["2007-06-08",821.5,821.5,821.5,821.5,0],["2007-06-11",830.0,830.0,830.0,830.0,0],["2007-06-12",826.5,826.5,826.5,826.5,0],["2007-06-13",825.75,825.75,825.75,825.75,0],["2007-06-14",827.5,827.5,827.5,827.5,0],["2007-06-15",847.25,847.25,847.25,847.25,0],["2007-06-18",855.25,855.25,855.25,855.25,0],["2007-06-19",829.0,829.0,829.0,829.0,0],["2007-06-20",839.0,839.0,839.0,839.0,0],["2007-06-21",818.5,818.5,818.5,818.5,0],["2007-06-22",797.0,797.0,797.0,797.0,0],["2007-06-25",804.25,804.25,804.25,804.25,0],["2007-06-26",807.0,807.0,807.0,807.0,0],["2007-06-27",803.5,803.5,803.5,803.5,0],["2007-06-28",809.75,809.75,809.75,809.75,0],["2007-06-29",850.0,850.0,850.0,850.0,0],["2007-07-02",865.0,865.0,865.0,865.0,0],["2007-07-03",850.5,850.5,850.5,850.5,0],["2007-07-05",854.5,854.5,854.5,854.5,0],["2007-07-06",864.75,864.75,864.75,864.75,0],["2007-07-09",870.0,870.0,870.0,870.0,0],["2007-07-10",889.0,889.0,889.0,889.0,0],["2007-07-11",891.0,891.0,891.0,891.0,0],["2007-07-12",910.0,910.0,910.0,910.0,0],["2007-07-13",913.0,913.0,913.0,913.0,0],["2007-07-16",871.75,871.75,871.75,871.75,0],["2007-07-17",833.75,833.75,833.75,833.75,0],["2007-07-18",851.25,851.25,851.25,851.25,0],["2007-07-19",856.0,856.0,856.0,856.0,0],["2007-07-20",850.25,850.25,850.25,850.25,0],["2007-07-23",816.25,816.25,816.25,816.25,0],["2007-07-24",820.25,820.25,820.25,820.25,0],["2007-07-25",815.0,815.0,815.0,815.0,0],["2007-07-26",821.5,821.5,821.5,821.5,0],["2007-07-27",815.5,815.5,815.5,815.5,0],["2007-07-30",822.75,822.75,822.75,822.75,0],["2007-07-31",834.0,834.0,834.0,834.0,0],["2007-08-01",825.75,825.75,825.75,825.75,0],["2007-08-02",831.0,831.0,831.0,831.0,0],["2007-08-03",839.0,839.0,839.0,839.0,0],["2007-08-06",826.0,826.0,826.0,826.0,0],["2007-08-07",838.5,838.5,838.5,838.5,0],["2007-08-08",855.0,855.0,855.0,855.0,0],["2007-08-09",858.0,858.0,858.0,858.0,0],["2007-08-10",850.0,850.0,850.0,850.0,0],["2007-08-13",861.0,861.0,861.0,861.0,0],["2007-08-14",850.0,850.0,850.0,850.0,0],["2007-08-15",839.0,839.0,839.0,839.0,0],["2007-08-16",799.25,799.25,799.25,799.25,0],["2007-08-17",811.5,811.5,811.5,811.5,0],["2007-08-20",811.75,811.75,811.75,811.75,0],["2007-08-21",815.75,815.75,815.75,815.75,0],["2007-08-22",831.25,831.25,831.25,831.25,0],["2007-08-23",842.0,842.0,842.0,842.0,0],["2007-08-24",849.0,849.0,849.0,849.0,0],["2007-08-27",856.5,856.5,856.5,856.5,0],["2007-08-28",855.25,855.25,855.25,855.25,0],["2007-08-29",858.5,858.5,858.5,858.5,0],["2007-08-30",870.5,870.5,870.5,870.5,0],["2007-08-31",868.0,868.0,868.0,868.0,0],["2007-09-04",892.5,892.5,892.5,892.5,0],["2007-09-05",889.0,889.0,889.0,889.0,0],["2007-09-06",878.0,878.0,878.0,878.0,0],["2007-09-07",891.0,891.0,891.0,891.0,0],["2007-09-10",903.5,903.5,903.5,903.5,0],["2007-09-11",905.0,905.0,905.0,905.0,0],["2007-09-12",925.0,925.0,925.0,925.0,0],["2007-09-13",928.0,928.0,928.0,928.0,0],["2007-09-14",941.0,941.0,941.0,941.0,0],["2007-09-17",968.5,968.5,968.5,968.5,0],["2007-09-18",969.5,969.5,969.5,969.5,0],["2007-09-19",971.0,971.0,971.0,971.0,0],["2007-09-20",988.5,988.5,988.5,988.5,0],["2007-09-21",979.0,979.0,979.0,979.0,0],["2007-09-24",978.75,978.75,978.75,978.75,0],["2007-09-25",973.0,973.0,973.0,973.0,0],["2007-09-26",990.75,990.75,990.75,990.75,0],["2007-09-27",1009.0,1009.0,1009.0,1009.0,0],["2007-09-28",991.25,991.25,991.25,991.25,0],["2007-10-01",991.5,991.5,991.5,991.5,0],["2007-10-02",943.75,943.75,943.75,943.75,0],["2007-10-03",951.0,951.0,951.0,951.0,0],["2007-10-04",954.25,954.25,954.25,954.25,0],["2007-10-05",940.5,940.5,940.5,940.5,0],["2007-10-08",925.5,925.5,925.5,925.5,0],["2007-10-09",950.25,950.25,950.25,950.25,0],["2007-10-10",968.25,968.25,968.25,968.25,0],["2007-10-11",981.5,981.5,981.5,981.5,0],["2007-10-12",976.75,976.75,976.75,976.75,0],["2007-10-15",987.0,987.0,987.0,987.0,0],["2007-10-16",977.5,977.5,977.5,977.5,0],["2007-10-17",974.25,974.25,974.25,974.25,0],["2007-10-18",991.5,991.5,991.5,991.5,0],["2007-10-19",983.25,983.25,983.25,983.25,0],["2007-10-22",976.5,976.5,976.5,976.5,0],["2007-10-23",981.75,981.75,981.75,981.75,0],["2007-10-24",976.25,976.25,976.25,976.25,0],["2007-10-25",994.75,994.75,994.75,994.75,0],["2007-10-26",995.5,995.5,995.5,995.5,0],["2007-10-29",1011.0,1011.0,1011.0,1011.0,0],["2007-10-30",992.0,992.0,992.0,992.0,0],["2007-10-31",1010.0,1010.0,1010.0,1010.0,0],["2007-11-01",990.75,990.75,990.75,990.75,0],["2007-11-02",1001.75,1001.75,1001.75,1001.75,0],["2007-11-05",1005.75,1005.75,1005.75,1005.75,0],["2007-11-06",1029.5,1029.5,1029.5,1029.5,0],["2007-11-07",1023.75,1023.75,1023.75,1023.75,0],["2007-11-08",1028.0,1028.0,1028.0,1028.0,0],["2007-11-09",1043.0,1043.0,1043.0,1043.0,0],["2007-11-12",1032.75,1032.75,1032.75,1032.75,0],["2007-11-13",1044.25,1044.25,1044.25,1044.25,0],["2007-11-14",1066.0,1066.0,1066.0,1066.0,0],["2007-11-15",1078.75,1078.75,1078.75,1078.75,0],["2007-11-16",1077.75,1077.75,1077.75,1077.75,0],["2007-11-19",1070.5,1070.5,1070.5,1070.5,0],["2007-11-20",1087.0,1087.0,1087.0,1087.0,0],["2007-11-21",1084.0,1084.0,1084.0,1084.0,0],["2007-11-23",1100.25,1100.25,1100.25,1100.25,0],["2007-11-26",1103.75,1103.75,1103.75,1103.75,0],["2007-11-27",1091.0,1091.0,1091.0,1091.0,0],["2007-11-28",1096.75,1096.75,1096.75,1096.75,0],["2007-11-29",1098.0,1098.0,1098.0,1098.0,0],["2007-11-30",1080.0,1080.0,1080.0,1080.0,0],["2007-12-03",1078.75,1078.75,1078.75,1078.75,0],["2007-12-04",1091.5,1091.5,1091.5,1091.5,0],["2007-12-05",1099.5,1099.5,1099.5,1099.5,0],["2007-12-06",1098.75,1098.75,1098.75,1098.75,0],["2007-12-07",1119.75,1119.75,1119.75,1119.75,0],["2007-12-10",1125.75,1125.75,1125.75,1125.75,0],["2007-12-11",1135.5,1135.5,1135.5,1135.5,0],["2007-12-12",1151.5,1151.5,1151.5,1151.5,0],["2007-12-13",1146.0,1146.0,1146.0,1146.0,0],["2007-12-14",1157.0,1157.0,1157.0,1157.0,0],["2007-12-17",1156.75,1156.75,1156.75,1156.75,0],["2007-12-18",1149.75,1149.75,1149.75,1149.75,0],["2007-12-19",1159.0,1159.0,1159.0,1159.0,0],["2007-12-20",1160.75,1160.75,1160.75,1160.75,0],["2007-12-21",1177.5,1177.5,1177.5,1177.5,0],["2007-12-24",1181.0,1181.0,1181.0,1181.0,0],["2007-12-26",1220.75,1220.75,1220.75,1220.75,0],["2007-12-27",1212.5,1212.5,1212.5,1212.5,0],["2007-12-28",1207.75,1207.75,1207.75,1207.75,0],["2007-12-31",1199.0,1199.0,1199.0,1199.0,0],["2008-01-02",1232.5,1232.5,1232.5,1232.5,0],["2008-01-03",1251.5,1251.5,1251.5,1251.5,0],["2008-01-04",1249.0,1249.0,1249.0,1249.0,0],["2008-01-07",1236.0,1236.0,1236.0,1236.0,0],["2008-01-08",1256.5,1256.5,1256.5,1256.5,0],["2008-01-09",1249.0,1249.0,1249.0,1249.0,0],["2008-01-10",1244.0,1244.0,1244.0,1244.0,0],["2008-01-11",1286.0,1286.0,1286.0,1286.0,0],["2008-01-14",1297.0,1297.0,1297.0,1297.0,0],["2008-01-15",1301.5,1301.5,1301.5,1301.5,0],["2008-01-16",1277.0,1277.0,1277.0,1277.0,0],["2008-01-17",1271.0,1271.0,1271.0,1271.0,0],["2008-01-18",1263.0,1263.0,1263.0,1263.0,0],["2008-01-22",1239.5,1239.5,1239.5,1239.5,0],["2008-01-23",1189.5,1189.5,1189.5,1189.5,0],["2008-01-24",1230.5,1230.5,1230.5,1230.5,0],["2008-01-25",1243.0,1243.0,1243.0,1243.0,0],["2008-01-28",1253.75,1253.75,1253.75,1253.75,0],["2008-01-29",1266.75,1266.75,1266.75,1266.75,0],["2008-01-30",1275.75,1275.75,1275.75,1275.75,0],["2008-01-31",1274.5,1274.5,1274.5,1274.5,0],["2008-02-01",1287.25,1287.25,1287.25,1287.25,0],["2008-02-04",1326.0,1326.0,1326.0,1326.0,0],["2008-02-05",1323.0,1323.0,1323.0,1323.0,0],["2008-02-06",1318.5,1318.5,1318.5,1318.5,0],["2008-02-07",1331.5,1331.5,1331.5,1331.5,0],["2008-02-08",1339.0,1339.0,1339.0,1339.0,0],["2008-02-11",1326.0,1326.0,1326.0,1326.0,0],["2008-02-12",1321.0,1321.0,1321.0,1321.0,0],["2008-02-13",1328.5,1328.5,1328.5,1328.5,0],["2008-02-14",1368.0,1368.0,1368.0,1368.0,0],["2008-02-15",1373.75,1373.75,1373.75,1373.75,0],["2008-02-19",1398.5,1398.5,1398.5,1398.5,0],["2008-02-20",1397.75,1397.75,1397.75,1397.75,0],["2008-02-21",1405.75,1405.75,1405.75,1405.75,0],["2008-02-22",1420.0,1420.0,1420.0,1420.0,0],["2008-02-25",1452.0,1452.0,1452.0,1452.0,0],["2008-02-26",1466.75,1466.75,1466.75,1466.75,0],["2008-02-27",1459.0,1459.0,1459.0,1459.0,0],["2008-02-28",1498.5,1498.5,1498.5,1498.5,0],["2008-02-29",1522.0,1522.0,1522.0,1522.0,0],["2008-03-03",1544.5,1544.5,1544.5,1544.5,0],["2008-03-04",1494.0,1494.0,1494.0,1494.0,0],["2008-03-05",1490.5,1490.5,1490.5,1490.5,0],["2008-03-06",1443.0,1443.0,1443.0,1443.0,0],["2008-03-07",1341.0,1341.0,1341.0,1341.0,0],["2008-03-10",1388.0,1388.0,1388.0,1388.0,0],["2008-03-11",1392.5,1392.5,1392.5,1392.5,0],["2008-03-12",1379.0,1379.0,1379.0,1379.0,0],["2008-03-13",1387.0,1387.0,1387.0,1387.0,0],["2008-03-14",1340.0,1340.0,1340.0,1340.0,0],["2008-03-17",1302.75,1302.75,1302.75,1302.75,0],["2008-03-18",1307.0,1307.0,1307.0,1307.0,0],["2008-03-19",1257.0,1257.0,1257.0,1257.0,0],["2008-03-20",1207.0,1207.0,1207.0,1207.0,0],["2008-03-24",1257.0,1257.0,1257.0,1257.0,0],["2008-03-25",1307.0,1307.0,1307.0,1307.0,0],["2008-03-26",1352.0,1352.0,1352.0,1352.0,0],["2008-03-27",1327.25,1327.25,1327.25,1327.25,0],["2008-03-28",1267.25,1267.25,1267.25,1267.25,0],["2008-03-31",1197.25,1197.25,1197.25,1197.25,0],["2008-04-01",1211.0,1211.0,1211.0,1211.0,0],["2008-04-02",1243.0,1243.0,1243.0,1243.0,0],["2008-04-03",1257.0,1257.0,1257.0,1257.0,0],["2008-04-04",1277.0,1277.0,1277.0,1277.0,0],["2008-04-07",1255.0,1255.0,1255.0,1255.0,0],["2008-04-08",1251.5,1251.5,1251.5,1251.5,0],["2008-04-09",1313.0,1313.0,1313.0,1313.0,0],["2008-04-10",1356.0,1356.0,1356.0,1356.0,0],["2008-04-11",1332.5,1332.5,1332.5,1332.5,0],["2008-04-14",1372.5,1372.5,1372.5,1372.5,0],["2008-04-15",1380.0,1380.0,1380.0,1380.0,0],["2008-04-16",1344.75,1344.75,1344.75,1344.75,0],["2008-04-17",1350.5,1350.5,1350.5,1350.5,0],["2008-04-18",1361.5,1361.5,1361.5,1361.5,0],["2008-04-21",1315.5,1315.5,1315.5,1315.5,0],["2008-04-22",1374.75,1374.75,1374.75,1374.75,0],["2008-04-23",1372.0,1372.0,1372.0,1372.0,0],["2008-04-24",1348.75,1348.75,1348.75,1348.75,0],["2008-04-25",1325.75,1325.75,1325.75,1325.75,0],["2008-04-28",1283.5,1283.5,1283.5,1283.5,0],["2008-04-29",1279.5,1279.5,1279.5,1279.5,0],["2008-04-30",1301.75,1301.75,1301.75,1301.75,0],["2008-05-01",1258.75,1258.75,1258.75,1258.75,0],["2008-05-02",1292.5,1292.5,1292.5,1292.5,0],["2008-05-05",1273.0,1273.0,1273.0,1273.0,0],["2008-05-06",1264.5,1264.5,1264.5,1264.5,0],["2008-05-07",1297.25,1297.25,1297.25,1297.25,0],["2008-05-08",1298.25,1298.25,1298.25,1298.25,0],["2008-05-09",1349.5,1349.5,1349.5,1349.5,0],["2008-05-12",1335.0,1335.0,1335.0,1335.0,0],["2008-05-13",1374.5,1374.5,1374.5,1374.5,0],["2008-05-14",1371.0,1371.0,1371.0,1371.0,0],["2008-05-15",1347.5,1347.5,1347.5,1347.5,0],["2008-05-16",1378.0,1378.0,1378.0,1378.0,0],["2008-05-19",1333.0,1333.0,1333.0,1333.0,0],["2008-05-20",1331.5,1331.5,1331.5,1331.5,0],["2008-05-21",1349.0,1349.0,1349.0,1349.0,0],["2008-05-22",1324.75,1324.75,1324.75,1324.75,0],["2008-05-23",1368.0,1368.0,1368.0,1368.0,0],["2008-05-27",1347.75,1347.75,1347.75,1347.75,0],["2008-05-28",1372.75,1372.75,1372.75,1372.75,0],["2008-05-29",1322.75,1322.75,1322.75,1322.75,0],["2008-05-30",1363.5,1363.5,1363.5,1363.5,0],["2008-06-02",1365.5,1365.5,1365.5,1365.5,0],["2008-06-03",1359.5,1359.5,1359.5,1359.5,0],["2008-06-04",1389.0,1389.0,1389.0,1389.0,0],["2008-06-05",1452.0,1452.0,1452.0,1452.0,0],["2008-06-06",1457.5,1457.5,1457.5,1457.5,0],["2008-06-09",1452.0,1452.0,1452.0,1452.0,0],["2008-06-10",1446.5,1446.5,1446.5,1446.5,0],["2008-06-11",1516.5,1516.5,1516.5,1516.5,0],["2008-06-12",1536.5,1536.5,1536.5,1536.5,0],["2008-06-13",1560.0,1560.0,1560.0,1560.0,0],["2008-06-16",1534.0,1534.0,1534.0,1534.0,0],["2008-06-17",1558.0,1558.0,1558.0,1558.0,0],["2008-06-18",1556.0,1556.0,1556.0,1556.0,0],["2008-06-19",1545.5,1545.5,1545.5,1545.5,0],["2008-06-20",1532.5,1532.5,1532.5,1532.5,0],["2008-06-23",1515.0,1515.0,1515.0,1515.0,0],["2008-06-24",1501.0,1501.0,1501.0,1501.0,0],["2008-06-25",1537.5,1537.5,1537.5,1537.5,0],["2008-06-26",1574.25,1574.25,1574.25,1574.25,0],["2008-06-27",1581.5,1581.5,1581.5,1581.5,0],["2008-06-30",1605.0,1605.0,1605.0,1605.0,0],["2008-07-01",1628.0,1628.0,1628.0,1628.0,0],["2008-07-02",1645.75,1645.75,1645.75,1645.75,0],["2008-07-03",1658.0,1658.0,1658.0,1658.0,0],["2008-07-07",1589.0,1589.0,1589.0,1589.0,0],["2008-07-08",1561.0,1561.0,1561.0,1561.0,0],["2008-07-09",1578.0,1578.0,1578.0,1578.0,0],["2008-07-10",1609.5,1609.5,1609.5,1609.5,0],["2008-07-11",1630.5,1630.5,1630.5,1630.5,0],["2008-07-14",1595.0,1595.0,1595.0,1595.0,0],["2008-07-15",1542.0,1542.0,1542.0,1542.0,0],["2008-07-16",1573.0,1573.0,1573.0,1573.0,0],["2008-07-17",1521.0,1521.0,1521.0,1521.0,0],["2008-07-18",1470.0,1470.0,1470.0,1470.0,0],["2008-07-21",1409.5,1409.5,1409.5,1409.5,0],["2008-07-22",1416.75,1416.75,1416.75,1416.75,0],["2008-07-23",1394.25,1394.25,1394.25,1394.25,0],["2008-07-24",1385.0,1385.0,1385.0,1385.0,0],["2008-07-25",1398.75,1398.75,1398.75,1398.75,0],["2008-07-28",1400.25,1400.25,1400.25,1400.25,0],["2008-07-29",1384.25,1384.25,1384.25,1384.25,0],["2008-07-30",1394.0,1394.0,1394.0,1394.0,0],["2008-07-31",1395.75,1395.75,1395.75,1395.75,0],["2008-08-01",1357.75,1357.75,1357.75,1357.75,0],["2008-08-04",1287.0,1287.0,1287.0,1287.0,0],["2008-08-05",1262.5,1262.5,1262.5,1262.5,0],["2008-08-06",1220.5,1220.5,1220.5,1220.5,0],["2008-08-07",1243.0,1243.0,1243.0,1243.0,0],["2008-08-08",1199.0,1199.0,1199.0,1199.0,0],["2008-08-11",1215.0,1215.0,1215.0,1215.0,0],["2008-08-12",1220.0,1220.0,1220.0,1220.0,0],["2008-08-13",1270.0,1270.0,1270.0,1270.0,0],["2008-08-14",1245.5,1245.5,1245.5,1245.5,0],["2008-08-15",1211.5,1211.5,1211.5,1211.5,0],["2008-08-18",1279.0,1279.0,1279.0,1279.0,0],["2008-08-19",1267.0,1267.0,1267.0,1267.0,0],["2008-08-20",1293.75,1293.75,1293.75,1293.75,0],["2008-08-21",1341.0,1341.0,1341.0,1341.0,0],["2008-08-22",1321.0,1321.0,1321.0,1321.0,0],["2008-08-25",1339.25,1339.25,1339.25,1339.25,0],["2008-08-26",1337.5,1337.5,1337.5,1337.5,0],["2008-08-27",1348.0,1348.0,1348.0,1348.0,0],["2008-08-28",1332.5,1332.5,1332.5,1332.5,0],["2008-08-29",1332.0,1332.0,1332.0,1332.0,0],["2008-09-02",1301.5,1301.5,1301.5,1301.5,0],["2008-09-03",1251.0,1251.0,1251.0,1251.0,0],["2008-09-04",1234.0,1234.0,1234.0,1234.0,0],["2008-09-05",1180.0,1180.0,1180.0,1180.0,0],["2008-09-08",1194.5,1194.5,1194.5,1194.5,0],["2008-09-09",1209.0,1209.0,1209.0,1209.0,0],["2008-09-10",1181.5,1181.5,1181.5,1181.5,0],["2008-09-11",1216.0,1216.0,1216.0,1216.0,0],["2008-09-12",1490.0,1490.0,1490.0,1490.0,0],["2008-09-15",1179.0,1179.0,1179.0,1179.0,0],["2008-09-16",1124.0,1124.0,1124.0,1124.0,0],["2008-09-17",1139.0,1139.0,1139.0,1139.0,0],["2008-09-18",1116.0,1116.0,1116.0,1116.0,0],["2008-09-19",1143.5,1143.5,1143.5,1143.5,0],["2008-09-22",1205.0,1205.0,1205.0,1205.0,0],["2008-09-23",1187.0,1187.0,1187.0,1187.0,0],["2008-09-24",1187.0,1187.0,1187.0,1187.0,0],["2008-09-25",1183.0,1183.0,1183.0,1183.0,0],["2008-09-26",1164.0,1164.0,1164.0,1164.0,0],["2008-09-29",1094.0,1094.0,1094.0,1094.0,0],["2008-09-30",1045.0,1045.0,1045.0,1045.0,0],["2008-10-01",1053.0,1053.0,1053.0,1053.0,0],["2008-10-02",1004.0,1004.0,1004.0,1004.0,0],["2008-10-03",992.0,992.0,992.0,992.0,0],["2008-10-06",922.0,922.0,922.0,922.0,0],["2008-10-07",926.0,926.0,926.0,926.0,0],["2008-10-08",964.0,964.0,964.0,964.0,0],["2008-10-09",980.0,980.0,980.0,980.0,0],["2008-10-10",910.0,910.0,910.0,910.0,0],["2008-10-13",928.0,928.0,928.0,928.0,0],["2008-10-14",896.0,896.0,896.0,896.0,0],["2008-10-15",858.0,858.0,858.0,858.0,0],["2008-10-16",867.0,867.0,867.0,867.0,0],["2008-10-17",894.0,894.0,894.0,894.0,0],["2008-10-20",929.0,929.0,929.0,929.0,0],["2008-10-21",908.0,908.0,908.0,908.0,0],["2008-10-22",859.0,859.0,859.0,859.0,0],["2008-10-23",884.5,884.5,884.5,884.5,0],["2008-10-24",863.75,863.75,863.75,863.75,0],["2008-10-27",893.0,893.0,893.0,893.0,0],["2008-10-28",878.75,878.75,878.75,878.75,0],["2008-10-29",937.25,937.25,937.25,937.25,0],["2008-10-30",934.0,934.0,934.0,934.0,0],["2008-10-31",925.25,925.25,925.25,925.25,0],["2008-11-03",928.25,928.25,928.25,928.25,0],["2008-11-04",949.5,949.5,949.5,949.5,0],["2008-11-05",894.75,894.75,894.75,894.75,0],["2008-11-06",899.5,899.5,899.5,899.5,0],["2008-11-07",911.75,911.75,911.75,911.75,0],["2008-11-10",940.0,940.0,940.0,940.0,0],["2008-11-11",908.0,908.0,908.0,908.0,0],["2008-11-12",885.25,885.25,885.25,885.25,0],["2008-11-13",887.0,887.0,887.0,887.0,0],["2008-11-14",878.0,878.0,878.0,878.0,0],["2008-11-17",906.5,906.5,906.5,906.5,0],["2008-11-18",902.0,902.0,902.0,902.0,0],["2008-11-19",897.0,897.0,897.0,897.0,0],["2008-11-20",856.0,856.0,856.0,856.0,0],["2008-11-21",840.0,840.0,840.0,840.0,0],["2008-11-24",884.0,884.0,884.0,884.0,0],["2008-11-25",883.0,883.0,883.0,883.0,0],["2008-11-26",886.0,886.0,886.0,886.0,0],["2008-11-28",883.0,883.0,883.0,883.0,0],["2008-12-01",846.0,846.0,846.0,846.0,0],["2008-12-02",827.0,827.0,827.0,827.0,0],["2008-12-03",830.0,830.0,830.0,830.0,0],["2008-12-04",811.0,811.0,811.0,811.0,0],["2008-12-05",783.5,783.5,783.5,783.5,0],["2008-12-08",820.5,820.5,820.5,820.5,0],["2008-12-09",813.0,813.0,813.0,813.0,0],["2008-12-10",829.5,829.5,829.5,829.5,0],["2008-12-11",856.5,856.5,856.5,856.5,0],["2008-12-12",854.0,854.0,854.0,854.0,0],["2008-12-15",846.0,846.0,846.0,846.0,0],["2008-12-16",858.5,858.5,858.5,858.5,0],["2008-12-17",864.0,864.0,864.0,864.0,0],["2008-12-18",869.5,869.5,869.5,869.5,0],["2008-12-19",868.25,868.25,868.25,868.25,0],["2008-12-22",886.5,886.5,886.5,886.5,0],["2008-12-23",901.0,901.0,901.0,901.0,0],["2008-12-24",915.75,915.75,915.75,915.75,0],["2008-12-26",951.75,951.75,951.75,951.75,0],["2008-12-29",938.5,938.5,938.5,938.5,0],["2008-12-30",945.75,945.75,945.75,945.75,0],["2008-12-31",972.25,972.25,972.25,972.25,0],["2009-01-02",970.0,970.0,970.0,970.0,0],["2009-01-05",983.75,983.75,983.75,983.75,0],["2009-01-06",1014.25,1014.25,1014.25,1014.25,0],["2009-01-07",990.0,990.0,990.0,990.0,0],["2009-01-08",989.0,989.0,989.0,989.0,0],["2009-01-09",1037.5,1037.5,1037.5,1037.5,0],["2009-01-12",954.0,954.0,954.0,954.0,0],["2009-01-13",969.5,969.5,969.5,969.5,0],["2009-01-14",978.0,978.0,978.0,978.0,0],["2009-01-15",994.5,994.5,994.5,994.5,0],["2009-01-16",1020.0,1020.0,1020.0,1020.0,0],["2009-01-20",992.0,992.0,992.0,992.0,0],["2009-01-21",1020.5,1020.5,1020.5,1020.5,0],["2009-01-22",1012.0,1012.0,1012.0,1012.0,0],["2009-01-23",1009.0,1009.0,1009.0,1009.0,0],["2009-01-26",1009.0,1009.0,1009.0,1009.0,0],["2009-01-27",976.0,976.0,976.0,976.0,0],["2009-01-28",982.5,982.5,982.5,982.5,0],["2009-01-29",970.5,970.5,970.5,970.5,0],["2009-01-30",980.0,980.0,980.0,980.0,0],["2009-02-02",959.5,959.5,959.5,959.5,0],["2009-02-03",946.0,946.0,946.0,946.0,0],["2009-02-04",949.5,949.5,949.5,949.5,0],["2009-02-05",980.0,980.0,980.0,980.0,0],["2009-02-06",1001.0,1001.0,1001.0,1001.0,0],["2009-02-09",1002.0,1002.0,1002.0,1002.0,0],["2009-02-10",994.0,994.0,994.0,994.0,0],["2009-02-11",978.0,978.0,978.0,978.0,0],["2009-02-12",968.5,968.5,968.5,968.5,0],["2009-02-13",955.5,955.5,955.5,955.5,0],["2009-02-17",903.0,903.0,903.0,903.0,0],["2009-02-18",887.5,887.5,887.5,887.5,0],["2009-02-19",884.5,884.5,884.5,884.5,0],["2009-02-20",862.5,862.5,862.5,862.5,0],["2009-02-23",872.75,872.75,872.75,872.75,0],["2009-02-24",881.0,881.0,881.0,881.0,0],["2009-02-25",878.0,878.0,878.0,878.0,0],["2009-02-26",869.25,869.25,869.25,869.25,0],["2009-02-27",874.5,874.5,874.5,874.5,0],["2009-03-02",848.5,848.5,848.5,848.5,0],["2009-03-03",863.0,863.0,863.0,863.0,0],["2009-03-04",875.5,875.5,875.5,875.5,0],["2009-03-05",862.5,862.5,862.5,862.5,0],["2009-03-06",879.0,879.0,879.0,879.0,0],["2009-03-09",881.0,881.0,881.0,881.0,0],["2009-03-10",889.0,889.0,889.0,889.0,0],["2009-03-11",875.0,875.0,875.0,875.0,0],["2009-03-12",899.0,899.0,899.0,899.0,0],["2009-03-13",882.5,882.5,882.5,882.5,0],["2009-03-16",911.0,911.0,911.0,911.0,0],["2009-03-17",913.0,913.0,913.0,913.0,0],["2009-03-18",915.0,915.0,915.0,915.0,0],["2009-03-19",940.5,940.5,940.5,940.5,0],["2009-03-20",952.0,952.0,952.0,952.0,0],["2009-03-23",955.5,955.5,955.5,955.5,0],["2009-03-24",967.0,967.0,967.0,967.0,0],["2009-03-25",951.0,951.0,951.0,951.0,0],["2009-03-26",944.0,944.0,944.0,944.0,0],["2009-03-27",917.0,917.0,917.0,917.0,0],["2009-03-30",904.5,904.5,904.5,904.5,0],["2009-03-31",952.0,952.0,952.0,952.0,0],["2009-04-01",952.0,952.0,952.0,952.0,0],["2009-04-02",977.0,977.0,977.0,977.0,0],["2009-04-03",995.5,995.5,995.5,995.5,0],["2009-04-06",994.0,994.0,994.0,994.0,0],["2009-04-07",989.5,989.5,989.5,989.5,0],["2009-04-08",1006.0,1006.0,1006.0,1006.0,0],["2009-04-09",1007.0,1007.0,1007.0,1007.0,0],["2009-04-13",1021.5,1021.5,1021.5,1021.5,0],["2009-04-14",1036.0,1036.0,1036.0,1036.0,0],["2009-04-15",1035.0,1035.0,1035.0,1035.0,0],["2009-04-16",1058.5,1058.5,1058.5,1058.5,0],["2009-04-17",1051.0,1051.0,1051.0,1051.0,0],["2009-04-20",1018.5,1018.5,1018.5,1018.5,0],["2009-04-21",1038.0,1038.0,1038.0,1038.0,0],["2009-04-22",1046.0,1046.0,1046.0,1046.0,0],["2009-04-23",1037.75,1037.75,1037.75,1037.75,0],["2009-04-24",1040.25,1040.25,1040.25,1040.25,0],["2009-04-27",1004.75,1004.75,1004.75,1004.75,0],["2009-04-28",989.5,989.5,989.5,989.5,0],["2009-04-29",1034.0,1034.0,1034.0,1034.0,0],["2009-04-30",1070.0,1070.0,1070.0,1070.0,0],["2009-05-01",1102.0,1102.0,1102.0,1102.0,0],["2009-05-04",1115.25,1115.25,1115.25,1115.25,0],["2009-05-05",1116.0,1116.0,1116.0,1116.0,0],["2009-05-06",1135.0,1135.0,1135.0,1135.0,0],["2009-05-07",1119.0,1119.0,1119.0,1119.0,0],["2009-05-08",1134.0,1134.0,1134.0,1134.0,0],["2009-05-11",1130.0,1130.0,1130.0,1130.0,0],["2009-05-12",1137.5,1137.5,1137.5,1137.5,0],["2009-05-13",1150.0,1150.0,1150.0,1150.0,0],["2009-05-14",1166.0,1166.0,1166.0,1166.0,0],["2009-05-15",1130.5,1130.5,1130.5,1130.5,0],["2009-05-18",1146.5,1146.5,1146.5,1146.5,0],["2009-05-19",1162.0,1162.0,1162.0,1162.0,0],["2009-05-20",1169.0,1169.0,1169.0,1169.0,0],["2009-05-21",1175.0,1175.0,1175.0,1175.0,0],["2009-05-22",1166.0,1166.0,1166.0,1166.0,0],["2009-05-26",1185.5,1185.5,1185.5,1185.5,0],["2009-05-27",1187.0,1187.0,1187.0,1187.0,0],["2009-05-28",1179.0,1179.0,1179.0,1179.0,0],["2009-05-29",1184.0,1184.0,1184.0,1184.0,0],["2009-06-01",1218.5,1218.5,1218.5,1218.5,0],["2009-06-02",1209.0,1209.0,1209.0,1209.0,0],["2009-06-03",1182.0,1182.0,1182.0,1182.0,0],["2009-06-04",1230.0,1230.0,1230.0,1230.0,0],["2009-06-05",1225.5,1225.5,1225.5,1225.5,0],["2009-06-08",1232.5,1232.5,1232.5,1232.5,0],["2009-06-09",1243.5,1243.5,1243.5,1243.5,0],["2009-06-10",1246.0,1246.0,1246.0,1246.0,0],["2009-06-11",1267.0,1267.0,1267.0,1267.0,0],["2009-06-12",1245.5,1245.5,1245.5,1245.5,0],["2009-06-15",1197.0,1197.0,1197.0,1197.0,0],["2009-06-16",1201.25,1201.25,1201.25,1201.25,0],["2009-06-17",1206.25,1206.25,1206.25,1206.25,0],["2009-06-18",1213.75,1213.75,1213.75,1213.75,0],["2009-06-19",1179.0,1179.0,1179.0,1179.0,0],["2009-06-22",1151.5,1151.5,1151.5,1151.5,0],["2009-06-23",1179.0,1179.0,1179.0,1179.0,0],["2009-06-24",1185.0,1185.0,1185.0,1185.0,0],["2009-06-25",1196.0,1196.0,1196.0,1196.0,0],["2009-06-26",1201.0,1201.0,1201.0,1201.0,0],["2009-06-29",1215.0,1215.0,1215.0,1215.0,0],["2009-06-30",1226.25,1226.25,1226.25,1226.25,0],["2009-07-01",1258.5,1258.5,1258.5,1258.5,0],["2009-07-02",1243.0,1243.0,1243.0,1243.0,0],["2009-07-06",1200.0,1200.0,1200.0,1200.0,0],["2009-07-07",1133.5,1133.5,1133.5,1133.5,0],["2009-07-08",1084.0,1084.0,1084.0,1084.0,0],["2009-07-09",1110.5,1110.5,1110.5,1110.5,0],["2009-07-10",1128.25,1128.25,1128.25,1128.25,0],["2009-07-13",1091.5,1091.5,1091.5,1091.5,0],["2009-07-14",1074.0,1074.0,1074.0,1074.0,0],["2009-07-15",1020.5,1020.5,1020.5,1020.5,0],["2009-07-16",976.0,976.0,976.0,976.0,0],["2009-07-17",1009.5,1009.5,1009.5,1009.5,0],["2009-07-20",1033.0,1033.0,1033.0,1033.0,0],["2009-07-21",1014.5,1014.5,1014.5,1014.5,0],["2009-07-22",1018.5,1018.5,1018.5,1018.5,0],["2009-07-23",1023.5,1023.5,1023.5,1023.5,0],["2009-07-24",1021.0,1021.0,1021.0,1021.0,0],["2009-07-27",1021.25,1021.25,1021.25,1021.25,0],["2009-07-28",1054.5,1054.5,1054.5,1054.5,0],["2009-07-29",1057.5,1057.5,1057.5,1057.5,0],["2009-07-30",1128.25,1128.25,1128.25,1128.25,0],["2009-07-31",1134.0,1134.0,1134.0,1134.0,0],["2009-08-03",1173.5,1173.5,1173.5,1173.5,0],["2009-08-04",1165.0,1165.0,1165.0,1165.0,0],["2009-08-05",1175.0,1175.0,1175.0,1175.0,0],["2009-08-06",1170.5,1170.5,1170.5,1170.5,0],["2009-08-07",1184.5,1184.5,1184.5,1184.5,0],["2009-08-10",1170.5,1170.5,1170.5,1170.5,0],["2009-08-11",1216.5,1216.5,1216.5,1216.5,0],["2009-08-12",1216.0,1216.0,1216.0,1216.0,0],["2009-08-13",1187.25,1187.25,1187.25,1187.25,0],["2009-08-14",1100.0,1100.0,1100.0,1100.0,0],["2009-08-17",988.0,988.0,988.0,988.0,0],["2009-08-18",995.5,995.5,995.5,995.5,0],["2009-08-19",997.0,997.0,997.0,997.0,0],["2009-08-20",999.25,999.25,999.25,999.25,0],["2009-08-21",1023.0,1023.0,1023.0,1023.0,0],["2009-08-24",1080.0,1080.0,1080.0,1080.0,0],["2009-08-25",1091.0,1091.0,1091.0,1091.0,0],["2009-08-26",1090.5,1090.5,1090.5,1090.5,0],["2009-08-27",1114.25,1114.25,1114.25,1114.25,0],["2009-08-28",1135.75,1135.75,1135.75,1135.75,0],["2009-08-31",1100.0,1100.0,1100.0,1100.0,0],["2009-09-01",1014.0,1014.0,1014.0,1014.0,0],["2009-09-02",1009.25,1009.25,1009.25,1009.25,0],["2009-09-03",982.0,982.0,982.0,982.0,0],["2009-09-04",961.0,961.0,961.0,961.0,0],["2009-09-08",969.0,969.0,969.0,969.0,0],["2009-09-09",961.5,961.5,961.5,961.5,0],["2009-09-10",973.5,973.5,973.5,973.5,0],["2009-09-11",984.5,984.5,984.5,984.5,0],["2009-09-14",925.0,925.0,925.0,925.0,0],["2009-09-15",960.0,960.0,960.0,960.0,0],["2009-09-16",950.5,950.5,950.5,950.5,0],["2009-09-17",953.0,953.0,953.0,953.0,0],["2009-09-18",941.0,941.0,941.0,941.0,0],["2009-09-21",913.5,913.5,913.5,913.5,0],["2009-09-22",922.0,922.0,922.0,922.0,0],["2009-09-23",920.5,920.5,920.5,920.5,0],["2009-09-24",919.5,919.5,919.5,919.5,0],["2009-09-25",926.0,926.0,926.0,926.0,0],["2009-09-28",919.5,919.5,919.5,919.5,0],["2009-09-29",917.0,917.0,917.0,917.0,0],["2009-09-30",927.0,927.0,927.0,927.0,0],["2009-10-01",918.0,918.0,918.0,918.0,0],["2009-10-02",885.0,885.0,885.0,885.0,0],["2009-10-05",885.0,885.0,885.0,885.0,0],["2009-10-06",910.0,910.0,910.0,910.0,0],["2009-10-07",912.0,912.0,912.0,912.0,0],["2009-10-08",936.0,936.0,936.0,936.0,0],["2009-10-09",964.0,964.0,964.0,964.0,0],["2009-10-12",999.0,999.0,999.0,999.0,0],["2009-10-13",993.0,993.0,993.0,993.0,0],["2009-10-14",994.0,994.0,994.0,994.0,0],["2009-10-15",983.0,983.0,983.0,983.0,0],["2009-10-16",977.5,977.5,977.5,977.5,0],["2009-10-19",996.25,996.25,996.25,996.25,0],["2009-10-20",982.5,982.5,982.5,982.5,0],["2009-10-21",1008.5,1008.5,1008.5,1008.5,0],["2009-10-22",1005.5,1005.5,1005.5,1005.5,0],["2009-10-23",1006.0,1006.0,1006.0,1006.0,0],["2009-10-26",986.5,986.5,986.5,986.5,0],["2009-10-27",973.5,973.5,973.5,973.5,0],["2009-10-28",968.5,968.5,968.5,968.5,0],["2009-10-29",985.5,985.5,985.5,985.5,0],["2009-10-30",978.0,978.0,978.0,978.0,0],["2009-11-02",997.5,997.5,997.5,997.5,0],["2009-11-03",1006.75,1006.75,1006.75,1006.75,0],["2009-11-04",995.5,995.5,995.5,995.5,0],["2009-11-05",967.0,967.0,967.0,967.0,0],["2009-11-06",948.0,948.0,948.0,948.0,0],["2009-11-09",964.25,964.25,964.25,964.25,0],["2009-11-10",961.5,961.5,961.5,961.5,0],["2009-11-11",963.75,963.75,963.75,963.75,0],["2009-11-12",982.25,982.25,982.25,982.25,0],["2009-11-13",984.0,984.0,984.0,984.0,0],["2009-11-16",1010.0,1010.0,1010.0,1010.0,0],["2009-11-17",1029.5,1029.5,1029.5,1029.5,0],["2009-11-18",1027.0,1027.0,1027.0,1027.0,0],["2009-11-19",1039.0,1039.0,1039.0,1039.0,0],["2009-11-20",1046.0,1046.0,1046.0,1046.0,0],["2009-11-23",1042.0,1042.0,1042.0,1042.0,0],["2009-11-24",1046.0,1046.0,1046.0,1046.0,0],["2009-11-25",1054.5,1054.5,1054.5,1054.5,0],["2009-11-27",1053.0,1053.0,1053.0,1053.0,0],["2009-11-30",1060.5,1060.5,1060.5,1060.5,0],["2009-12-01",1059.5,1059.5,1059.5,1059.5,0],["2009-12-02",1034.0,1034.0,1034.0,1034.0,0],["2009-12-03",1047.0,1047.0,1047.0,1047.0,0],["2009-12-04",1043.0,1043.0,1043.0,1043.0,0],["2009-12-07",1053.0,1053.0,1053.0,1053.0,0],["2009-12-08",1044.0,1044.0,1044.0,1044.0,0],["2009-12-09",1028.5,1028.5,1028.5,1028.5,0],["2009-12-10",1027.0,1027.0,1027.0,1027.0,0],["2009-12-11",1035.0,1035.0,1035.0,1035.0,0],["2009-12-14",1055.0,1055.0,1055.0,1055.0,0],["2009-12-15",1055.0,1055.0,1055.0,1055.0,0],["2009-12-16",1059.5,1059.5,1059.5,1059.5,0],["2009-12-17",1022.0,1022.0,1022.0,1022.0,0],["2009-12-18",1012.0,1012.0,1012.0,1012.0,0],["2009-12-21",1001.0,1001.0,1001.0,1001.0,0],["2009-12-22",991.0,991.0,991.0,991.0,0],["2009-12-23",1001.25,1001.25,1001.25,1001.25,0],["2009-12-24",999.5,999.5,999.5,999.5,0],["2009-12-28",1029.0,1029.0,1029.0,1029.0,0],["2009-12-29",1038.0,1038.0,1038.0,1038.0,0],["2009-12-30",1036.25,1036.25,1036.25,1036.25,0],["2009-12-31",1039.75,1039.75,1039.75,1039.75,0],["2010-01-04",1049.5,1049.5,1049.5,1049.5,0],["2010-01-05",1052.25,1052.25,1052.25,1052.25,0],["2010-01-06",1050.5,1050.5,1050.5,1050.5,0],["2010-01-07",1017.75,1017.75,1017.75,1017.75,0],["2010-01-08",1013.0,1013.0,1013.0,1013.0,0],["2010-01-11",1001.75,1001.75,1001.75,1001.75,0],["2010-01-12",969.5,969.5,969.5,969.5,0],["2010-01-13",983.5,983.5,983.5,983.5,0],["2010-01-14",968.5,968.5,968.5,968.5,0],["2010-01-15",974.0,974.0,974.0,974.0,0],["2010-01-19",963.5,963.5,963.5,963.5,0],["2010-01-20",950.0,950.0,950.0,950.0,0],["2010-01-21",954.0,954.0,954.0,954.0,0],["2010-01-22",951.5,951.5,951.5,951.5,0],["2010-01-25",940.5,940.5,940.5,940.5,0],["2010-01-26",947.5,947.5,947.5,947.5,0],["2010-01-27",929.0,929.0,929.0,929.0,0],["2010-01-28",931.75,931.75,931.75,931.75,0],["2010-01-29",914.0,914.0,914.0,914.0,0],["2010-02-01",909.75,909.75,909.75,909.75,0],["2010-02-02",925.5,925.5,925.5,925.5,0],["2010-02-03",908.0,908.0,908.0,908.0,0],["2010-02-04",914.0,914.0,914.0,914.0,0],["2010-02-05",913.5,913.5,913.5,913.5,0],["2010-02-08",929.5,929.5,929.5,929.5,0],["2010-02-09",924.5,924.5,924.5,924.5,0],["2010-02-10",937.5,937.5,937.5,937.5,0],["2010-02-11",943.0,943.0,943.0,943.0,0],["2010-02-12",945.0,945.0,945.0,945.0,0],["2010-02-16",965.5,965.5,965.5,965.5,0],["2010-02-17",951.5,951.5,951.5,951.5,0],["2010-02-18",948.0,948.0,948.0,948.0,0],["2010-02-19",945.0,945.0,945.0,945.0,0],["2010-02-22",961.5,961.5,961.5,961.5,0],["2010-02-23",952.5,952.5,952.5,952.5,0],["2010-02-24",955.5,955.5,955.5,955.5,0],["2010-02-25",941.5,941.5,941.5,941.5,0],["2010-02-26",951.0,951.0,951.0,951.0,0],["2010-03-01",952.5,952.5,952.5,952.5,0],["2010-03-02",954.25,954.25,954.25,954.25,0],["2010-03-03",954.5,954.5,954.5,954.5,0],["2010-03-04",932.5,932.5,932.5,932.5,0],["2010-03-05",934.75,934.75,934.75,934.75,0],["2010-03-08",940.5,940.5,940.5,940.5,0],["2010-03-09",941.5,941.5,941.5,941.5,0],["2010-03-10",952.0,952.0,952.0,952.0,0],["2010-03-11",925.5,925.5,925.5,925.5,0],["2010-03-12",926.0,926.0,926.0,926.0,0],["2010-03-15",930.0,930.0,930.0,930.0,0],["2010-03-16",945.0,945.0,945.0,945.0,0],["2010-03-17",959.0,959.0,959.0,959.0,0],["2010-03-18",959.5,959.5,959.5,959.5,0],["2010-03-19",961.75,961.75,961.75,961.75,0],["2010-03-22",968.5,968.5,968.5,968.5,0],["2010-03-23",968.0,968.0,968.0,968.0,0],["2010-03-24",960.0,960.0,960.0,960.0,0],["2010-03-25",942.5,942.5,942.5,942.5,0],["2010-03-26",952.0,952.0,952.0,952.0,0],["2010-03-29",967.5,967.5,967.5,967.5,0],["2010-03-30",974.0,974.0,974.0,974.0,0],["2010-03-31",941.0,941.0,941.0,941.0,0],["2010-04-01",942.0,942.0,942.0,942.0,0],["2010-04-05",936.0,936.0,936.0,936.0,0],["2010-04-06",944.5,944.5,944.5,944.5,0],["2010-04-07",952.5,952.5,952.5,952.5,0],["2010-04-08",946.5,946.5,946.5,946.5,0],["2010-04-09",952.25,952.25,952.25,952.25,0],["2010-04-12",960.0,960.0,960.0,960.0,0],["2010-04-13",968.0,968.0,968.0,968.0,0],["2010-04-14",969.0,969.0,969.0,969.0,0],["2010-04-15",984.0,984.0,984.0,984.0,0],["2010-04-16",985.25,985.25,985.25,985.25,0],["2010-04-19",976.75,976.75,976.75,976.75,0],["2010-04-20",984.0,984.0,984.0,984.0,0],["2010-04-21",995.5,995.5,995.5,995.5,0],["2010-04-22",1004.25,1004.25,1004.25,1004.25,0],["2010-04-23",1000.0,1000.0,1000.0,1000.0,0],["2010-04-26",998.75,998.75,998.75,998.75,0],["2010-04-27",982.75,982.75,982.75,982.75,0],["2010-04-28",982.75,982.75,982.75,982.75,0],["2010-04-29",985.75,985.75,985.75,985.75,0],["2010-04-30",989.5,989.5,989.5,989.5,0],["2010-05-03",975.75,975.75,975.75,975.75,0],["2010-05-04",977.0,977.0,977.0,977.0,0],["2010-05-05",968.25,968.25,968.25,968.25,0],["2010-05-06",945.5,945.5,945.5,945.5,0],["2010-05-07",951.25,951.25,951.25,951.25,0],["2010-05-10",952.75,952.75,952.75,952.75,0],["2010-05-11",958.25,958.25,958.25,958.25,0],["2010-05-12",959.5,959.5,959.5,959.5,0],["2010-05-13",960.5,960.5,960.5,960.5,0],["2010-05-14",948.0,948.0,948.0,948.0,0],["2010-05-17",941.0,941.0,941.0,941.0,0],["2010-05-18",939.5,939.5,939.5,939.5,0],["2010-05-19",938.5,938.5,938.5,938.5,0],["2010-05-20",944.0,944.0,944.0,944.0,0],["2010-05-21",941.0,941.0,941.0,941.0,0],["2010-05-24",940.5,940.5,940.5,940.5,0],["2010-05-25",930.5,930.5,930.5,930.5,0],["2010-05-26",938.0,938.0,938.0,938.0,0],["2010-05-27",951.75,951.75,951.75,951.75,0],["2010-05-28",937.75,937.75,937.75,937.75,0],["2010-06-01",932.0,932.0,932.0,932.0,0],["2010-06-02",932.5,932.5,932.5,932.5,0],["2010-06-03",955.0,955.0,955.0,955.0,0],["2010-06-04",935.0,935.0,935.0,935.0,0],["2010-06-07",935.0,935.0,935.0,935.0,0],["2010-06-08",931.0,931.0,931.0,931.0,0],["2010-06-09",943.5,943.5,943.5,943.5,0],["2010-06-10",935.0,935.0,935.0,935.0,0],["2010-06-11",946.25,946.25,946.25,946.25,0],["2010-06-14",951.5,951.5,951.5,951.5,0],["2010-06-15",949.5,949.5,949.5,949.5,0],["2010-06-16",957.75,957.75,957.75,957.75,0],["2010-06-17",952.0,952.0,952.0,952.0,0],["2010-06-18",961.0,961.0,961.0,961.0,0],["2010-06-21",963.25,963.25,963.25,963.25,0],["2010-06-22",965.5,965.5,965.5,965.5,0],["2010-06-23",958.0,958.0,958.0,958.0,0],["2010-06-24",955.5,955.5,955.5,955.5,0],["2010-06-25",957.0,957.0,957.0,957.0,0],["2010-06-28",955.0,955.0,955.0,955.0,0],["2010-06-29",947.25,947.25,947.25,947.25,0],["2010-06-30",948.5,948.5,948.5,948.5,0],["2010-07-01",953.5,953.5,953.5,953.5,0],["2010-07-02",962.75,962.75,962.75,962.75,0],["2010-07-06",964.25,964.25,964.25,964.25,0],["2010-07-07",993.0,993.0,993.0,993.0,0],["2010-07-08",1012.5,1012.5,1012.5,1012.5,0],["2010-07-09",1025.5,1025.5,1025.5,1025.5,0],["2010-07-12",1031.75,1031.75,1031.75,1031.75,0],["2010-07-13",1030.5,1030.5,1030.5,1030.5,0],["2010-07-14",1036.0,1036.0,1036.0,1036.0,0],["2010-07-15",1019.0,1019.0,1019.0,1019.0,0],["2010-07-16",1019.5,1019.5,1019.5,1019.5,0],["2010-07-19",1008.0,1008.0,1008.0,1008.0,0],["2010-07-20",1011.75,1011.75,1011.75,1011.75,0],["2010-07-21",1015.25,1015.25,1015.25,1015.25,0],["2010-07-22",1016.0,1016.0,1016.0,1016.0,0],["2010-07-23",1017.0,1017.0,1017.0,1017.0,0],["2010-07-26",998.25,998.25,998.25,998.25,0],["2010-07-27",998.0,998.0,998.0,998.0,0],["2010-07-28",1010.5,1010.5,1010.5,1010.5,0],["2010-07-29",1026.75,1026.75,1026.75,1026.75,0],["2010-07-30",1052.5,1052.5,1052.5,1052.5,0],["2010-08-02",1053.25,1053.25,1053.25,1053.25,0],["2010-08-03",1053.5,1053.5,1053.5,1053.5,0],["2010-08-04",1053.0,1053.0,1053.0,1053.0,0],["2010-08-05",1055.0,1055.0,1055.0,1055.0,0],["2010-08-06",1059.0,1059.0,1059.0,1059.0,0],["2010-08-09",1048.5,1048.5,1048.5,1048.5,0],["2010-08-10",1036.25,1036.25,1036.25,1036.25,0],["2010-08-11",1044.5,1044.5,1044.5,1044.5,0],["2010-08-12",1057.0,1057.0,1057.0,1057.0,0],["2010-08-13",1052.0,1052.0,1052.0,1052.0,0],["2010-08-16",1034.0,1034.0,1034.0,1034.0,0],["2010-08-17",1045.25,1045.25,1045.25,1045.25,0],["2010-08-18",1035.25,1035.25,1035.25,1035.25,0],["2010-08-19",1016.75,1016.75,1016.75,1016.75,0],["2010-08-20",1009.25,1009.25,1009.25,1009.25,0],["2010-08-23",1007.0,1007.0,1007.0,1007.0,0],["2010-08-24",999.5,999.5,999.5,999.5,0],["2010-08-25",1000.0,1000.0,1000.0,1000.0,0],["2010-08-26",1013.0,1013.0,1013.0,1013.0,0],["2010-08-27",1022.0,1022.0,1022.0,1022.0,0],["2010-08-30",1018.0,1018.0,1018.0,1018.0,0],["2010-08-31",1008.0,1008.0,1008.0,1008.0,0],["2010-09-01",1004.5,1004.5,1004.5,1004.5,0],["2010-09-02",1007.5,1007.5,1007.5,1007.5,0],["2010-09-03",1029.75,1029.75,1029.75,1029.75,0],["2010-09-07",1043.75,1043.75,1043.75,1043.75,0],["2010-09-08",1041.25,1041.25,1041.25,1041.25,0],["2010-09-09",1037.75,1037.75,1037.75,1037.75,0],["2010-09-10",1023.5,1023.5,1023.5,1023.5,0],["2010-09-13",1025.25,1025.25,1025.25,1025.25,0],["2010-09-14",1025.0,1025.0,1025.0,1025.0,0],["2010-09-15",1042.5,1042.5,1042.5,1042.5,0],["2010-09-16",1036.25,1036.25,1036.25,1036.25,0],["2010-09-17",1069.0,1069.0,1069.0,1069.0,0],["2010-09-20",1084.5,1084.5,1084.5,1084.5,0],["2010-09-21",1080.0,1080.0,1080.0,1080.0,0],["2010-09-22",1088.5,1088.5,1088.5,1088.5,0],["2010-09-23",1093.5,1093.5,1093.5,1093.5,0],["2010-09-24",1126.0,1126.0,1126.0,1126.0,0],["2010-09-27",1128.5,1128.5,1128.5,1128.5,0],["2010-09-28",1110.0,1110.0,1110.0,1110.0,0],["2010-09-29",1099.0,1099.0,1099.0,1099.0,0],["2010-09-30",1106.75,1106.75,1106.75,1106.75,0],["2010-10-01",1057.0,1057.0,1057.0,1057.0,0],["2010-10-04",1054.0,1054.0,1054.0,1054.0,0],["2010-10-05",1071.75,1071.75,1071.75,1071.75,0],["2010-10-06",1062.0,1062.0,1062.0,1062.0,0],["2010-10-07",1065.0,1065.0,1065.0,1065.0,0],["2010-10-08",1135.0,1135.0,1135.0,1135.0,0],["2010-10-11",1152.5,1152.5,1152.5,1152.5,0],["2010-10-12",1178.5,1178.5,1178.5,1178.5,0],["2010-10-13",1176.5,1176.5,1176.5,1176.5,0],["2010-10-14",1188.5,1188.5,1188.5,1188.5,0],["2010-10-15",1185.0,1185.0,1185.0,1185.0,0],["2010-10-18",1184.0,1184.0,1184.0,1184.0,0],["2010-10-19",1180.0,1180.0,1180.0,1180.0,0],["2010-10-20",1212.0,1212.0,1212.0,1212.0,0],["2010-10-21",1201.5,1201.5,1201.5,1201.5,0],["2010-10-22",1199.5,1199.5,1199.5,1199.5,0],["2010-10-25",1217.75,1217.75,1217.75,1217.75,0],["2010-10-26",1219.0,1219.0,1219.0,1219.0,0],["2010-10-27",1223.75,1223.75,1223.75,1223.75,0],["2010-10-28",1225.0,1225.0,1225.0,1225.0,0],["2010-10-29",1226.0,1226.0,1226.0,1226.0,0],["2010-11-01",1225.25,1225.25,1225.25,1225.25,0],["2010-11-02",1223.75,1223.75,1223.75,1223.75,0],["2010-11-03",1227.5,1227.5,1227.5,1227.5,0],["2010-11-04",1264.75,1264.75,1264.75,1264.75,0],["2010-11-05",1273.5,1273.5,1273.5,1273.5,0],["2010-11-08",1264.5,1264.5,1264.5,1264.5,0],["2010-11-09",1319.25,1319.25,1319.25,1319.25,0],["2010-11-10",1309.5,1309.5,1309.5,1309.5,0],["2010-11-11",1330.25,1330.25,1330.25,1330.25,0],["2010-11-12",1263.0,1263.0,1263.0,1263.0,0],["2010-11-15",1286.5,1286.5,1286.5,1286.5,0],["2010-11-16",1219.75,1219.75,1219.75,1219.75,0],["2010-11-17",1205.0,1205.0,1205.0,1205.0,0],["2010-11-18",1242.0,1242.0,1242.0,1242.0,0],["2010-11-19",1201.5,1201.5,1201.5,1201.5,0],["2010-11-22",1221.5,1221.5,1221.5,1221.5,0],["2010-11-23",1239.0,1239.0,1239.0,1239.0,0],["2010-11-24",1255.0,1255.0,1255.0,1255.0,0],["2010-11-26",1238.5,1238.5,1238.5,1238.5,0],["2010-11-29",1235.0,1235.0,1235.0,1235.0,0],["2010-11-30",1243.0,1243.0,1243.0,1243.0,0],["2010-12-01",1283.0,1283.0,1283.0,1283.0,0],["2010-12-02",1279.75,1279.75,1279.75,1279.75,0],["2010-12-03",1300.25,1300.25,1300.25,1300.25,0],["2010-12-06",1288.5,1288.5,1288.5,1288.5,0],["2010-12-07",1285.5,1285.5,1285.5,1285.5,0],["2010-12-08",1296.0,1296.0,1296.0,1296.0,0],["2010-12-09",1281.5,1281.5,1281.5,1281.5,0],["2010-12-10",1273.0,1273.0,1273.0,1273.0,0],["2010-12-13",1302.5,1302.5,1302.5,1302.5,0],["2010-12-14",1296.0,1296.0,1296.0,1296.0,0],["2010-12-15",1296.5,1296.5,1296.5,1296.5,0],["2010-12-16",1289.0,1289.0,1289.0,1289.0,0],["2010-12-17",1298.75,1298.75,1298.75,1298.75,0],["2010-12-20",1315.25,1315.25,1315.25,1315.25,0],["2010-12-21",1326.25,1326.25,1326.25,1326.25,0],["2010-12-22",1328.75,1328.75,1328.75,1328.75,0],["2010-12-23",1349.5,1349.5,1349.5,1349.5,0],["2010-12-27",1373.0,1373.0,1373.0,1373.0,0],["2010-12-28",1375.75,1375.75,1375.75,1375.75,0],["2010-12-29",1366.0,1366.0,1366.0,1366.0,0],["2010-12-30",1366.0,1366.0,1366.0,1366.0,0],["2010-12-31",1393.75,1393.75,1393.75,1393.75,0],["2011-01-03",1370.25,1370.25,1370.25,1370.25,0],["2011-01-04",1361.0,1361.0,1361.0,1361.0,0],["2011-01-05",1386.0,1386.0,1386.0,1386.0,0],["2011-01-06",1369.5,1369.5,1369.5,1369.5,0],["2011-01-07",1357.75,1357.75,1357.75,1357.75,0],["2011-01-10",1373.25,1373.25,1373.25,1373.25,0],["2011-01-11",1350.5,1350.5,1350.5,1350.5,0],["2011-01-12",1409.0,1409.0,1409.0,1409.0,0],["2011-01-13",1410.0,1410.0,1410.0,1410.0,0],["2011-01-14",1406.5,1406.5,1406.5,1406.5,0],["2011-01-18",1413.25,1413.25,1413.25,1413.25,0],["2011-01-19",1411.5,1411.5,1411.5,1411.5,0],["2011-01-20",1414.25,1414.25,1414.25,1414.25,0],["2011-01-21",1412.25,1412.25,1412.25,1412.25,0],["2011-01-24",1404.5,1404.5,1404.5,1404.5,0],["2011-01-25",1374.5,1374.5,1374.5,1374.5,0],["2011-01-26",1385.5,1385.5,1385.5,1385.5,0],["2011-01-27",1399.5,1399.5,1399.5,1399.5,0],["2011-01-28",1398.0,1398.0,1398.0,1398.0,0],["2011-01-31",1413.0,1413.0,1413.0,1413.0,0],["2011-02-01",1438.0,1438.0,1438.0,1438.0,0],["2011-02-02",1444.0,1444.0,1444.0,1444.0,0],["2011-02-03",1435.5,1435.5,1435.5,1435.5,0],["2011-02-04",1433.5,1433.5,1433.5,1433.5,0],["2011-02-07",1424.5,1424.5,1424.5,1424.5,0],["2011-02-08",1434.25,1434.25,1434.25,1434.25,0],["2011-02-09",1451.0,1451.0,1451.0,1451.0,0],["2011-02-10",1433.0,1433.0,1433.0,1433.0,0],["2011-02-11",1416.0,1416.0,1416.0,1416.0,0],["2011-02-14",1402.75,1402.75,1402.75,1402.75,0],["2011-02-15",1368.0,1368.0,1368.0,1368.0,0],["2011-02-16",1366.0,1366.0,1366.0,1366.0,0],["2011-02-17",1404.5,1404.5,1404.5,1404.5,0],["2011-02-18",1368.0,1368.0,1368.0,1368.0,0],["2011-02-22",1298.0,1298.0,1298.0,1298.0,0],["2011-02-23",1320.0,1320.0,1320.0,1320.0,0],["2011-02-24",1318.25,1318.25,1318.25,1318.25,0],["2011-02-25",1365.5,1365.5,1365.5,1365.5,0],["2011-02-28",1357.25,1357.25,1357.25,1357.25,0],["2011-03-01",1367.5,1367.5,1367.5,1367.5,0],["2011-03-02",1387.25,1387.25,1387.25,1387.25,0],["2011-03-03",1405.5,1405.5,1405.5,1405.5,0],["2011-03-04",1407.75,1407.75,1407.75,1407.75,0],["2011-03-07",1387.75,1387.75,1387.75,1387.75,0],["2011-03-08",1375.5,1375.5,1375.5,1375.5,0],["2011-03-09",1344.0,1344.0,1344.0,1344.0,0],["2011-03-10",1348.75,1348.75,1348.75,1348.75,0],["2011-03-11",1326.5,1326.5,1326.5,1326.5,0],["2011-03-14",1329.0,1329.0,1329.0,1329.0,0],["2011-03-15",1270.0,1270.0,1270.0,1270.0,0],["2011-03-16",1287.0,1287.0,1287.0,1287.0,0],["2011-03-17",1335.25,1335.25,1335.25,1335.25,0],["2011-03-18",1362.5,1362.5,1362.5,1362.5,0],["2011-03-21",1363.0,1363.0,1363.0,1363.0,0],["2011-03-22",1365.5,1365.5,1365.5,1365.5,0],["2011-03-23",1351.25,1351.25,1351.25,1351.25,0],["2011-03-24",1354.5,1354.5,1354.5,1354.5,0],["2011-03-25",1358.25,1358.25,1358.25,1358.25,0],["2011-03-28",1348.5,1348.5,1348.5,1348.5,0],["2011-03-29",1361.5,1361.5,1361.5,1361.5,0],["2011-03-30",1372.0,1372.0,1372.0,1372.0,0],["2011-03-31",1410.25,1410.25,1410.25,1410.25,0],["2011-04-01",1393.75,1393.75,1393.75,1393.75,0],["2011-04-04",1384.0,1384.0,1384.0,1384.0,0],["2011-04-05",1373.25,1373.25,1373.25,1373.25,0],["2011-04-06",1376.5,1376.5,1376.5,1376.5,0],["2011-04-07",1363.5,1363.5,1363.5,1363.5,0],["2011-04-08",1392.25,1392.25,1392.25,1392.25,0],["2011-04-11",1368.5,1368.5,1368.5,1368.5,0],["2011-04-12",1329.75,1329.75,1329.75,1329.75,0],["2011-04-13",1333.5,1333.5,1333.5,1333.5,0],["2011-04-14",1331.0,1331.0,1331.0,1331.0,0],["2011-04-15",1331.75,1331.75,1331.75,1331.75,0],["2011-04-18",1344.25,1344.25,1344.25,1344.25,0],["2011-04-19",1342.0,1342.0,1342.0,1342.0,0],["2011-04-20",1357.75,1357.75,1357.75,1357.75,0],["2011-04-21",1380.5,1380.5,1380.5,1380.5,0],["2011-04-25",1389.5,1389.5,1389.5,1389.5,0],["2011-04-26",1382.75,1382.75,1382.75,1382.75,0],["2011-04-27",1378.0,1378.0,1378.0,1378.0,0],["2011-04-28",1350.25,1350.25,1350.25,1350.25,0],["2011-04-29",1392.75,1392.75,1392.75,1392.75,0],["2011-05-02",1390.25,1390.25,1390.25,1390.25,0],["2011-05-03",1359.25,1359.25,1359.25,1359.25,0],["2011-05-04",1350.5,1350.5,1350.5,1350.5,0],["2011-05-05",1319.75,1319.75,1319.75,1319.75,0],["2011-05-06",1325.0,1325.0,1325.0,1325.0,0],["2011-05-09",1335.0,1335.0,1335.0,1335.0,0],["2011-05-10",1340.0,1340.0,1340.0,1340.0,0],["2011-05-11",1333.5,1333.5,1333.5,1333.5,0],["2011-05-12",1345.25,1345.25,1345.25,1345.25,0],["2011-05-13",1337.0,1337.0,1337.0,1337.0,0],["2011-05-16",1326.5,1326.5,1326.5,1326.5,0],["2011-05-17",1341.0,1341.0,1341.0,1341.0,0],["2011-05-18",1379.5,1379.5,1379.5,1379.5,0],["2011-05-19",1379.5,1379.5,1379.5,1379.5,0],["2011-05-20",1380.25,1380.25,1380.25,1380.25,0],["2011-05-23",1373.75,1373.75,1373.75,1373.75,0],["2011-05-24",1372.25,1372.25,1372.25,1372.25,0],["2011-05-25",1377.0,1377.0,1377.0,1377.0,0],["2011-05-26",1384.75,1384.75,1384.75,1384.75,0],["2011-05-27",1379.75,1379.75,1379.75,1379.75,0],["2011-05-31",1376.0,1376.0,1376.0,1376.0,0],["2011-06-01",1386.25,1386.25,1386.25,1386.25,0],["2011-06-02",1407.0,1407.0,1407.0,1407.0,0],["2011-06-03",1414.5,1414.5,1414.5,1414.5,0],["2011-06-06",1383.25,1383.25,1383.25,1383.25,0],["2011-06-07",1394.0,1394.0,1394.0,1394.0,0],["2011-06-08",1401.5,1401.5,1401.5,1401.5,0],["2011-06-09",1393.75,1393.75,1393.75,1393.75,0],["2011-06-10",1387.25,1387.25,1387.25,1387.25,0],["2011-06-13",1382.75,1382.75,1382.75,1382.75,0],["2011-06-14",1368.0,1368.0,1368.0,1368.0,0],["2011-06-15",1368.0,1368.0,1368.0,1368.0,0],["2011-06-16",1350.5,1350.5,1350.5,1350.5,0],["2011-06-17",1333.0,1333.0,1333.0,1333.0,0],["2011-06-20",1335.75,1335.75,1335.75,1335.75,0],["2011-06-21",1348.75,1348.75,1348.75,1348.75,0],["2011-06-22",1330.25,1330.25,1330.25,1330.25,0],["2011-06-23",1317.75,1317.75,1317.75,1317.75,0],["2011-06-24",1320.25,1320.25,1320.25,1320.25,0],["2011-06-27",1329.75,1329.75,1329.75,1329.75,0],["2011-06-28",1330.75,1330.75,1330.75,1330.75,0],["2011-06-29",1334.25,1334.25,1334.25,1334.25,0],["2011-06-30",1306.25,1306.25,1306.25,1306.25,0],["2011-07-01",1322.25,1322.25,1322.25,1322.25,0],["2011-07-05",1332.25,1332.25,1332.25,1332.25,0],["2011-07-06",1331.0,1331.0,1331.0,1331.0,0],["2011-07-07",1345.5,1345.5,1345.5,1345.5,0],["2011-07-08",1352.0,1352.0,1352.0,1352.0,0],["2011-07-11",1352.5,1352.5,1352.5,1352.5,0],["2011-07-12",1366.5,1366.5,1366.5,1366.5,0],["2011-07-13",1387.0,1387.0,1387.0,1387.0,0],["2011-07-14",1390.5,1390.5,1390.5,1390.5,0],["2011-07-15",1385.75,1385.75,1385.75,1385.75,0],["2011-07-18",1385.5,1385.5,1385.5,1385.5,0],["2011-07-19",1379.25,1379.25,1379.25,1379.25,0],["2011-07-20",1378.25,1378.25,1378.25,1378.25,0],["2011-07-21",1380.25,1380.25,1380.25,1380.25,0],["2011-07-22",1380.25,1380.25,1380.25,1380.25,0],["2011-07-25",1365.5,1365.5,1365.5,1365.5,0],["2011-07-26",1383.0,1383.0,1383.0,1383.0,0],["2011-07-27",1375.75,1375.75,1375.75,1375.75,0],["2011-07-28",1367.75,1367.75,1367.75,1367.75,0],["2011-07-29",1354.25,1354.25,1354.25,1354.25,0],["2011-08-01",1358.75,1358.75,1358.75,1358.75,0],["2011-08-02",1373.0,1373.0,1373.0,1373.0,0],["2011-08-03",1364.0,1364.0,1364.0,1364.0,0],["2011-08-04",1339.25,1339.25,1339.25,1339.25,0],["2011-08-05",1331.5,1331.5,1331.5,1331.5,0],["2011-08-08",1309.25,1309.25,1309.25,1309.25,0],["2011-08-09",1298.75,1298.75,1298.75,1298.75,0],["2011-08-10",1300.75,1300.75,1300.75,1300.75,0],["2011-08-11",1333.75,1333.75,1333.75,1333.75,0],["2011-08-12",1337.0,1337.0,1337.0,1337.0,0],["2011-08-15",1343.5,1343.5,1343.5,1343.5,0],["2011-08-16",1340.0,1340.0,1340.0,1340.0,0],["2011-08-17",1356.75,1356.75,1356.75,1356.75,0],["2011-08-18",1352.0,1352.0,1352.0,1352.0,0],["2011-08-19",1359.75,1359.75,1359.75,1359.75,0],["2011-08-22",1376.5,1376.5,1376.5,1376.5,0],["2011-08-23",1389.5,1389.5,1389.5,1389.5,0],["2011-08-24",1386.5,1386.5,1386.5,1386.5,0],["2011-08-25",1386.0,1386.0,1386.0,1386.0,0],["2011-08-26",1414.75,1414.75,1414.75,1414.75,0],["2011-08-29",1438.0,1438.0,1438.0,1438.0,0],["2011-08-30",1448.75,1448.75,1448.75,1448.75,0],["2011-08-31",1449.0,1449.0,1449.0,1449.0,0],["2011-09-01",1424.75,1424.75,1424.75,1424.75,0],["2011-09-02",1436.0,1436.0,1436.0,1436.0,0],["2011-09-06",1413.5,1413.5,1413.5,1413.5,0],["2011-09-07",1411.0,1411.0,1411.0,1411.0,0],["2011-09-08",1407.25,1407.25,1407.25,1407.25,0],["2011-09-09",1416.5,1416.5,1416.5,1416.5,0],["2011-09-12",1387.5,1387.5,1387.5,1387.5,0],["2011-09-13",1381.25,1381.25,1381.25,1381.25,0],["2011-09-14",1374.0,1374.0,1374.0,1374.0,0],["2011-09-15",1358.75,1358.75,1358.75,1358.75,0],["2011-09-16",1355.5,1355.5,1355.5,1355.5,0],["2011-09-19",1336.0,1336.0,1336.0,1336.0,0],["2011-09-20",1338.0,1338.0,1338.0,1338.0,0],["2011-09-21",1320.5,1320.5,1320.5,1320.5,0],["2011-09-22",1283.0,1283.0,1283.0,1283.0,0],["2011-09-23",1258.0,1258.0,1258.0,1258.0,0],["2011-09-26",1259.75,1259.75,1259.75,1259.75,0],["2011-09-27",1263.0,1263.0,1263.0,1263.0,0],["2011-09-28",1223.5,1223.5,1223.5,1223.5,0],["2011-09-29",1230.0,1230.0,1230.0,1230.0,0],["2011-09-30",1179.0,1179.0,1179.0,1179.0,0],["2011-10-03",1177.5,1177.5,1177.5,1177.5,0],["2011-10-04",1160.0,1160.0,1160.0,1160.0,0],["2011-10-05",1163.75,1163.75,1163.75,1163.75,0],["2011-10-06",1163.75,1163.75,1163.75,1163.75,0],["2011-10-07",1158.25,1158.25,1158.25,1158.25,0],["2011-10-10",1177.5,1177.5,1177.5,1177.5,0],["2011-10-11",1235.5,1235.5,1235.5,1235.5,0],["2011-10-12",1239.5,1239.5,1239.5,1239.5,0],["2011-10-13",1257.0,1257.0,1257.0,1257.0,0],["2011-10-14",1270.0,1270.0,1270.0,1270.0,0],["2011-10-17",1253.0,1253.0,1253.0,1253.0,0],["2011-10-18",1250.75,1250.75,1250.75,1250.75,0],["2011-10-19",1225.0,1225.0,1225.0,1225.0,0],["2011-10-20",1225.0,1225.0,1225.0,1225.0,0],["2011-10-21",1212.25,1212.25,1212.25,1212.25,0],["2011-10-24",1226.75,1226.75,1226.75,1226.75,0],["2011-10-25",1225.5,1225.5,1225.5,1225.5,0],["2011-10-26",1210.5,1210.5,1210.5,1210.5,0],["2011-10-27",1235.0,1235.0,1235.0,1235.0,0],["2011-10-28",1217.0,1217.0,1217.0,1217.0,0],["2011-10-31",1207.5,1207.5,1207.5,1207.5,0],["2011-11-01",1192.25,1192.25,1192.25,1192.25,0],["2011-11-02",1193.5,1193.5,1193.5,1193.5,0],["2011-11-03",1219.25,1219.25,1219.25,1219.25,0],["2011-11-04",1212.5,1212.5,1212.5,1212.5,0],["2011-11-07",1192.25,1192.25,1192.25,1192.25,0],["2011-11-08",1195.25,1195.25,1195.25,1195.25,0],["2011-11-09",1175.75,1175.75,1175.75,1175.75,0],["2011-11-10",1158.0,1158.0,1158.0,1158.0,0],["2011-11-11",1166.0,1166.0,1166.0,1166.0,0],["2011-11-14",1172.0,1172.0,1172.0,1172.0,0],["2011-11-15",1200.25,1200.25,1200.25,1200.25,0],["2011-11-16",1187.75,1187.75,1187.75,1187.75,0],["2011-11-17",1168.25,1168.25,1168.25,1168.25,0],["2011-11-18",1168.25,1168.25,1168.25,1168.25,0],["2011-11-21",1148.0,1148.0,1148.0,1148.0,0],["2011-11-22",1153.0,1153.0,1153.0,1153.0,0],["2011-11-23",1122.5,1122.5,1122.5,1122.5,0],["2011-11-25",1106.5,1106.5,1106.5,1106.5,0],["2011-11-28",1121.0,1121.0,1121.0,1121.0,0],["2011-11-29",1125.0,1125.0,1125.0,1125.0,0],["2011-11-30",1131.25,1131.25,1131.25,1131.25,0],["2011-12-01",1128.0,1128.0,1128.0,1128.0,0],["2011-12-02",1135.75,1135.75,1135.75,1135.75,0],["2011-12-05",1126.25,1126.25,1126.25,1126.25,0],["2011-12-06",1129.5,1129.5,1129.5,1129.5,0],["2011-12-07",1131.0,1131.0,1131.0,1131.0,0],["2011-12-08",1132.5,1132.5,1132.5,1132.5,0],["2011-12-09",1107.0,1107.0,1107.0,1107.0,0],["2011-12-12",1112.0,1112.0,1112.0,1112.0,0],["2011-12-13",1118.5,1118.5,1118.5,1118.5,0],["2011-12-14",1100.0,1100.0,1100.0,1100.0,0],["2011-12-15",1111.75,1111.75,1111.75,1111.75,0],["2011-12-16",1130.0,1130.0,1130.0,1130.0,0],["2011-12-19",1137.0,1137.0,1137.0,1137.0,0],["2011-12-20",1144.5,1144.5,1144.5,1144.5,0],["2011-12-21",1153.75,1153.75,1153.75,1153.75,0],["2011-12-22",1162.25,1162.25,1162.25,1162.25,0],["2011-12-23",1163.0,1163.0,1163.0,1163.0,0],["2011-12-27",1199.75,1199.75,1199.75,1199.75,0],["2011-12-28",1198.25,1198.25,1198.25,1198.25,0],["2011-12-29",1187.5,1187.5,1187.5,1187.5,0],["2011-12-30",1198.5,1198.5,1198.5,1198.5,0],["2012-01-03",1218.25,1218.25,1218.25,1218.25,0],["2012-01-04",1221.5,1221.5,1221.5,1221.5,0],["2012-01-05",1201.25,1201.25,1201.25,1201.25,0],["2012-01-06",1189.5,1189.5,1189.5,1189.5,0],["2012-01-09",1225.75,1225.75,1225.75,1225.75,0],["2012-01-10",1223.75,1223.75,1223.75,1223.75,0],["2012-01-11",1197.5,1197.5,1197.5,1197.5,0],["2012-01-12",1178.5,1178.5,1178.5,1178.5,0],["2012-01-13",1160.0,1160.0,1160.0,1160.0,0],["2012-01-17",1183.5,1183.5,1183.5,1183.5,0],["2012-01-18",1183.5,1183.5,1183.5,1183.5,0],["2012-01-19",1197.0,1197.0,1197.0,1197.0,0],["2012-01-20",1187.0,1187.0,1187.0,1187.0,0],["2012-01-23",1217.5,1217.5,1217.5,1217.5,0],["2012-01-24",1220.0,1220.0,1220.0,1220.0,0],["2012-01-25",1213.5,1213.5,1213.5,1213.5,0],["2012-01-26",1222.75,1222.75,1222.75,1222.75,0],["2012-01-27",1219.0,1219.0,1219.0,1219.0,0],["2012-01-30",1185.25,1185.25,1185.25,1185.25,0],["2012-01-31",1199.0,1199.0,1199.0,1199.0,0],["2012-02-01",1215.25,1215.25,1215.25,1215.25,0],["2012-02-02",1217.0,1217.0,1217.0,1217.0,0],["2012-02-03",1232.5,1232.5,1232.5,1232.5,0],["2012-02-06",1233.0,1233.0,1233.0,1233.0,0],["2012-02-07",1232.0,1232.0,1232.0,1232.0,0],["2012-02-08",1231.5,1231.5,1231.5,1231.5,0],["2012-02-09",1227.5,1227.5,1227.5,1227.5,0],["2012-02-10",1229.0,1229.0,1229.0,1229.0,0],["2012-02-13",1252.0,1252.0,1252.0,1252.0,0],["2012-02-14",1255.0,1255.0,1255.0,1255.0,0],["2012-02-15",1261.0,1261.0,1261.0,1261.0,0],["2012-02-16",1258.25,1258.25,1258.25,1258.25,0],["2012-02-17",1267.5,1267.5,1267.5,1267.5,0],["2012-02-21",1271.0,1271.0,1271.0,1271.0,0],["2012-02-22",1272.25,1272.25,1272.25,1272.25,0],["2012-02-23",1276.75,1276.75,1276.75,1276.75,0],["2012-02-24",1279.0,1279.0,1279.0,1279.0,0],["2012-02-27",1293.75,1293.75,1293.75,1293.75,0],["2012-02-28",1305.25,1305.25,1305.25,1305.25,0],["2012-02-29",1313.5,1313.5,1313.5,1313.5,0],["2012-03-01",1316.75,1316.75,1316.75,1316.75,0],["2012-03-02",1328.25,1328.25,1328.25,1328.25,0],["2012-03-05",1319.25,1319.25,1319.25,1319.25,0],["2012-03-06",1329.75,1329.75,1329.75,1329.75,0],["2012-03-07",1321.5,1321.5,1321.5,1321.5,0],["2012-03-08",1332.5,1332.5,1332.5,1332.5,0],["2012-03-09",1331.75,1331.75,1331.75,1331.75,0],["2012-03-12",1330.5,1330.5,1330.5,1330.5,0],["2012-03-13",1348.75,1348.75,1348.75,1348.75,0],["2012-03-14",1356.0,1356.0,1356.0,1356.0,0],["2012-03-15",1369.0,1369.0,1369.0,1369.0,0],["2012-03-16",1374.0,1374.0,1374.0,1374.0,0],["2012-03-19",1366.5,1366.5,1366.5,1366.5,0],["2012-03-20",1345.0,1345.0,1345.0,1345.0,0],["2012-03-21",1355.0,1355.0,1355.0,1355.0,0],["2012-03-22",1349.5,1349.5,1349.5,1349.5,0],["2012-03-23",1365.75,1365.75,1365.75,1365.75,0],["2012-03-26",1379.5,1379.5,1379.5,1379.5,0],["2012-03-27",1369.75,1369.75,1369.75,1369.75,0],["2012-03-28",1367.5,1367.5,1367.5,1367.5,0],["2012-03-29",1355.5,1355.5,1355.5,1355.5,0],["2012-03-30",1403.0,1403.0,1403.0,1403.0,0],["2012-04-02",1421.0,1421.0,1421.0,1421.0,0],["2012-04-03",1416.75,1416.75,1416.75,1416.75,0],["2012-04-04",1419.5,1419.5,1419.5,1419.5,0],["2012-04-05",1434.0,1434.0,1434.0,1434.0,0],["2012-04-09",1431.0,1431.0,1431.0,1431.0,0],["2012-04-10",1426.0,1426.0,1426.0,1426.0,0],["2012-04-11",1422.0,1422.0,1422.0,1422.0,0],["2012-04-12",1441.0,1441.0,1441.0,1441.0,0],["2012-04-13",1436.75,1436.75,1436.75,1436.75,0],["2012-04-16",1420.0,1420.0,1420.0,1420.0,0],["2012-04-17",1425.75,1425.75,1425.75,1425.75,0],["2012-04-18",1407.75,1407.75,1407.75,1407.75,0],["2012-04-19",1415.75,1415.75,1415.75,1415.75,0],["2012-04-20",1446.75,1446.75,1446.75,1446.75,0],["2012-04-23",1437.25,1437.25,1437.25,1437.25,0],["2012-04-24",1461.25,1461.25,1461.25,1461.25,0],["2012-04-25",1473.5,1473.5,1473.5,1473.5,0],["2012-04-26",1481.25,1481.25,1481.25,1481.25,0],["2012-04-27",1496.75,1496.75,1496.75,1496.75,0],["2012-04-30",1503.0,1503.0,1503.0,1503.0,0],["2012-05-01",1497.75,1497.75,1497.75,1497.75,0],["2012-05-02",1480.0,1480.0,1480.0,1480.0,0],["2012-05-03",1468.75,1468.75,1468.75,1468.75,0],["2012-05-04",1475.0,1475.0,1475.0,1475.0,0],["2012-05-07",1463.5,1463.5,1463.5,1463.5,0],["2012-05-08",1437.75,1437.75,1437.75,1437.75,0],["2012-05-09",1427.75,1427.75,1427.75,1427.75,0],["2012-05-10",1452.25,1452.25,1452.25,1452.25,0],["2012-05-11",1404.0,1404.0,1404.0,1404.0,0],["2012-05-14",1390.0,1390.0,1390.0,1390.0,0],["2012-05-15",1413.0,1413.0,1413.0,1413.0,0],["2012-05-16",1422.0,1422.0,1422.0,1422.0,0],["2012-05-17",1438.0,1438.0,1438.0,1438.0,0],["2012-05-18",1405.0,1405.0,1405.0,1405.0,0],["2012-05-21",1412.5,1412.5,1412.5,1412.5,0],["2012-05-22",1382.25,1382.25,1382.25,1382.25,0],["2012-05-23",1362.5,1362.5,1362.5,1362.5,0],["2012-05-24",1376.0,1376.0,1376.0,1376.0,0],["2012-05-25",1382.0,1382.0,1382.0,1382.0,0],["2012-05-29",1386.75,1386.75,1386.75,1386.75,0],["2012-05-30",1373.25,1373.25,1373.25,1373.25,0],["2012-05-31",1340.0,1340.0,1340.0,1340.0,0],["2012-06-01",1344.25,1344.25,1344.25,1344.25,0],["2012-06-04",1340.0,1340.0,1340.0,1340.0,0],["2012-06-05",1349.5,1349.5,1349.5,1349.5,0],["2012-06-06",1386.25,1386.25,1386.25,1386.25,0],["2012-06-07",1428.0,1428.0,1428.0,1428.0,0],["2012-06-08",1426.25,1426.25,1426.25,1426.25,0],["2012-06-11",1424.75,1424.75,1424.75,1424.75,0],["2012-06-12",1435.0,1435.0,1435.0,1435.0,0],["2012-06-13",1408.25,1408.25,1408.25,1408.25,0],["2012-06-14",1386.0,1386.0,1386.0,1386.0,0],["2012-06-15",1376.0,1376.0,1376.0,1376.0,0],["2012-06-18",1384.25,1384.25,1384.25,1384.25,0],["2012-06-19",1433.75,1433.75,1433.75,1433.75,0],["2012-06-20",1446.5,1446.5,1446.5,1446.5,0],["2012-06-21",1438.5,1438.5,1438.5,1438.5,0],["2012-06-22",1442.5,1442.5,1442.5,1442.5,0],["2012-06-25",1482.5,1482.5,1482.5,1482.5,0],["2012-06-26",1470.5,1470.5,1470.5,1470.5,0],["2012-06-27",1471.0,1471.0,1471.0,1471.0,0],["2012-06-28",1466.0,1466.0,1466.0,1466.0,0],["2012-06-29",1512.75,1512.75,1512.75,1512.75,0],["2012-07-02",1532.25,1532.25,1532.25,1532.25,0],["2012-07-03",1572.25,1572.25,1572.25,1572.25,0],["2012-07-05",1626.5,1626.5,1626.5,1626.5,0],["2012-07-06",1619.75,1619.75,1619.75,1619.75,0],["2012-07-09",1665.0,1665.0,1665.0,1665.0,0],["2012-07-10",1648.75,1648.75,1648.75,1648.75,0],["2012-07-11",1623.0,1623.0,1623.0,1623.0,0],["2012-07-12",1625.75,1625.75,1625.75,1625.75,0],["2012-07-13",1642.0,1642.0,1642.0,1642.0,0],["2012-07-16",1633.75,1633.75,1633.75,1633.75,0],["2012-07-17",1639.0,1639.0,1639.0,1639.0,0],["2012-07-18",1683.5,1683.5,1683.5,1683.5,0],["2012-07-19",1733.75,1733.75,1733.75,1733.75,0],["2012-07-20",1757.5,1757.5,1757.5,1757.5,0],["2012-07-23",1698.5,1698.5,1698.5,1698.5,0],["2012-07-24",1649.25,1649.25,1649.25,1649.25,0],["2012-07-25",1694.25,1694.25,1694.25,1694.25,0],["2012-07-26",1655.75,1655.75,1655.75,1655.75,0],["2012-07-27",1684.25,1684.25,1684.25,1684.25,0],["2012-07-30",1725.75,1725.75,1725.75,1725.75,0],["2012-07-31",1721.0,1721.0,1721.0,1721.0,0],["2012-08-01",1682.25,1682.25,1682.25,1682.25,0],["2012-08-02",1653.0,1653.0,1653.0,1653.0,0],["2012-08-03",1656.25,1656.25,1656.25,1656.25,0],["2012-08-06",1607.5,1607.5,1607.5,1607.5,0],["2012-08-07",1605.25,1605.25,1605.25,1605.25,0],["2012-08-08",1630.0,1630.0,1630.0,1630.0,0],["2012-08-09",1694.5,1694.5,1694.5,1694.5,0],["2012-08-10",1709.5,1709.5,1709.5,1709.5,0],["2012-08-13",1656.25,1656.25,1656.25,1656.25,0],["2012-08-14",1680.0,1680.0,1680.0,1680.0,0],["2012-08-15",1659.75,1659.75,1659.75,1659.75,0],["2012-08-16",1656.25,1656.25,1656.25,1656.25,0],["2012-08-17",1671.0,1671.0,1671.0,1671.0,0],["2012-08-20",1703.75,1703.75,1703.75,1703.75,0],["2012-08-21",1753.5,1753.5,1753.5,1753.5,0],["2012-08-22",1748.0,1748.0,1748.0,1748.0,0],["2012-08-23",1727.25,1727.25,1727.25,1727.25,0],["2012-08-24",1737.5,1737.5,1737.5,1737.5,0],["2012-08-27",1729.75,1729.75,1729.75,1729.75,0],["2012-08-28",1732.5,1732.5,1732.5,1732.5,0],["2012-08-29",1763.25,1763.25,1763.25,1763.25,0],["2012-08-30",1770.25,1770.25,1770.25,1770.25,0],["2012-08-31",1764.5,1764.5,1764.5,1764.5,0],["2012-09-04",1771.0,1771.0,1771.0,1771.0,0],["2012-09-05",1748.0,1748.0,1748.0,1748.0,0],["2012-09-06",1744.5,1744.5,1744.5,1744.5,0],["2012-09-07",1731.75,1731.75,1731.75,1731.75,0],["2012-09-10",1713.0,1713.0,1713.0,1713.0,0],["2012-09-11",1696.5,1696.5,1696.5,1696.5,0],["2012-09-12",1740.75,1740.75,1740.75,1740.75,0],["2012-09-13",1743.5,1743.5,1743.5,1743.5,0],["2012-09-14",1736.5,1736.5,1736.5,1736.5,0],["2012-09-17",1669.0,1669.0,1669.0,1669.0,0],["2012-09-18",1640.0,1640.0,1640.0,1640.0,0],["2012-09-19",1669.5,1669.5,1669.5,1669.5,0],["2012-09-20",1618.75,1618.75,1618.75,1618.75,0],["2012-09-21",1621.75,1621.75,1621.75,1621.75,0],["2012-09-24",1610.0,1610.0,1610.0,1610.0,0],["2012-09-25",1611.5,1611.5,1611.5,1611.5,0],["2012-09-26",1573.0,1573.0,1573.0,1573.0,0],["2012-09-27",1570.75,1570.75,1570.75,1570.75,0],["2012-09-28",1601.0,1601.0,1601.0,1601.0,0],["2012-10-01",1560.25,1560.25,1560.25,1560.25,0],["2012-10-02",1530.5,1530.5,1530.5,1530.5,0],["2012-10-03",1531.75,1531.75,1531.75,1531.75,0],["2012-10-04",1551.5,1551.5,1551.5,1551.5,0],["2012-10-05",1551.5,1551.5,1551.5,1551.5,0],["2012-10-08",1551.0,1551.0,1551.0,1551.0,0],["2012-10-09",1550.0,1550.0,1550.0,1550.0,0],["2012-10-10",1523.25,1523.25,1523.25,1523.25,0],["2012-10-11",1548.5,1548.5,1548.5,1548.5,0],["2012-10-12",1522.5,1522.5,1522.5,1522.5,0],["2012-10-15",1492.5,1492.5,1492.5,1492.5,0],["2012-10-16",1493.75,1493.75,1493.75,1493.75,0],["2012-10-17",1509.25,1509.25,1509.25,1509.25,0],["2012-10-18",1545.5,1545.5,1545.5,1545.5,0],["2012-10-19",1534.25,1534.25,1534.25,1534.25,0],["2012-10-22",1546.5,1546.5,1546.5,1546.5,0],["2012-10-23",1553.25,1553.25,1553.25,1553.25,0],["2012-10-24",1570.5,1570.5,1570.5,1570.5,0],["2012-10-25",1564.0,1564.0,1564.0,1564.0,0],["2012-10-26",1561.25,1561.25,1561.25,1561.25,0],["2012-10-31",1547.0,1547.0,1547.0,1547.0,0],["2012-11-01",1558.5,1558.5,1558.5,1558.5,0],["2012-11-02",1527.0,1527.0,1527.0,1527.0,0],["2012-11-05",1504.25,1504.25,1504.25,1504.25,0],["2012-11-06",1516.75,1516.75,1516.75,1516.75,0],["2012-11-07",1508.75,1508.75,1508.75,1508.75,0],["2012-11-08",1499.25,1499.25,1499.25,1499.25,0],["2012-11-09",1452.0,1452.0,1452.0,1452.0,0],["2012-11-12",1411.0,1411.0,1411.0,1411.0,0],["2012-11-13",1427.0,1427.0,1427.0,1427.0,0],["2012-11-14",1432.75,1432.75,1432.75,1432.75,0],["2012-11-15",1402.0,1402.0,1402.0,1402.0,0],["2012-11-16",1383.25,1383.25,1383.25,1383.25,0],["2012-11-19",1394.75,1394.75,1394.75,1394.75,0],["2012-11-20",1412.75,1412.75,1412.75,1412.75,0],["2012-11-21",1408.25,1408.25,1408.25,1408.25,0],["2012-11-23",1418.75,1418.75,1418.75,1418.75,0],["2012-11-26",1424.75,1424.75,1424.75,1424.75,0],["2012-11-27",1449.25,1449.25,1449.25,1449.25,0],["2012-11-28",1446.25,1446.25,1446.25,1446.25,0],["2012-11-29",1448.0,1448.0,1448.0,1448.0,0],["2012-11-30",1438.75,1438.75,1438.75,1438.75,0],["2012-12-03",1453.75,1453.75,1453.75,1453.75,0],["2012-12-04",1455.5,1455.5,1455.5,1455.5,0],["2012-12-05",1479.25,1479.25,1479.25,1479.25,0],["2012-12-06",1491.25,1491.25,1491.25,1491.25,0],["2012-12-07",1472.25,1472.25,1472.25,1472.25,0],["2012-12-10",1474.75,1474.75,1474.75,1474.75,0],["2012-12-11",1472.0,1472.0,1472.0,1472.0,0],["2012-12-12",1473.5,1473.5,1473.5,1473.5,0],["2012-12-13",1476.5,1476.5,1476.5,1476.5,0],["2012-12-14",1496.0,1496.0,1496.0,1496.0,0],["2012-12-17",1496.25,1496.25,1496.25,1496.25,0],["2012-12-18",1466.0,1466.0,1466.0,1466.0,0],["2012-12-19",1437.0,1437.0,1437.0,1437.0,0],["2012-12-20",1408.75,1408.75,1408.75,1408.75,0],["2012-12-21",1430.75,1430.75,1430.75,1430.75,0],["2012-12-24",1439.75,1439.75,1439.75,1439.75,0],["2012-12-26",1424.5,1424.5,1424.5,1424.5,0],["2012-12-27",1418.75,1418.75,1418.75,1418.75,0],["2012-12-28",1424.0,1424.0,1424.0,1424.0,0],["2012-12-31",1418.75,1418.75,1418.75,1418.75,0],["2013-01-02",1405.5,1405.5,1405.5,1405.5,0],["2013-01-03",1403.0,1403.0,1403.0,1403.0,0],["2013-01-04",1389.0,1389.0,1389.0,1389.0,0],["2013-01-07",1410.75,1410.75,1410.75,1410.75,0],["2013-01-08",1413.75,1413.75,1413.75,1413.75,0],["2013-01-09",1419.75,1419.75,1419.75,1419.75,0],["2013-01-10",1417.5,1417.5,1417.5,1417.5,0],["2013-01-11",1424.75,1424.75,1424.75,1424.75,0],["2013-01-14",1459.75,1459.75,1459.75,1459.75,0],["2013-01-15",1413.5,1413.5,1413.5,1413.5,0],["2013-01-16",1436.5,1436.5,1436.5,1436.5,0],["2013-01-17",1430.25,1430.25,1430.25,1430.25,0],["2013-01-18",1429.25,1429.25,1429.25,1429.25,0],["2013-01-22",1451.75,1451.75,1451.75,1451.75,0],["2013-01-23",1437.0,1437.0,1437.0,1437.0,0],["2013-01-24",1435.25,1435.25,1435.25,1435.25,0],["2013-01-25",1441.0,1441.0,1441.0,1441.0,0],["2013-01-28",1447.75,1447.75,1447.75,1447.75,0],["2013-01-29",1451.75,1451.75,1451.75,1451.75,0],["2013-01-30",1478.75,1478.75,1478.75,1478.75,0],["2013-01-31",1468.5,1468.5,1468.5,1468.5,0],["2013-02-01",1474.25,1474.25,1474.25,1474.25,0],["2013-02-04",1488.75,1488.75,1488.75,1488.75,0],["2013-02-05",1495.5,1495.5,1495.5,1495.5,0],["2013-02-06",1487.5,1487.5,1487.5,1487.5,0],["2013-02-07",1486.75,1486.75,1486.75,1486.75,0],["2013-02-08",1452.5,1452.5,1452.5,1452.5,0],["2013-02-11",1431.5,1431.5,1431.5,1431.5,0],["2013-02-12",1420.75,1420.75,1420.75,1420.75,0],["2013-02-13",1423.0,1423.0,1423.0,1423.0,0],["2013-02-14",1418.0,1418.0,1418.0,1418.0,0],["2013-02-15",1424.5,1424.5,1424.5,1424.5,0],["2013-02-19",1470.25,1470.25,1470.25,1470.25,0],["2013-02-20",1482.75,1482.75,1482.75,1482.75,0],["2013-02-21",1487.75,1487.75,1487.75,1487.75,0],["2013-02-22",1461.25,1461.25,1461.25,1461.25,0],["2013-02-25",1451.25,1451.25,1451.25,1451.25,0],["2013-02-26",1447.75,1447.75,1447.75,1447.75,0],["2013-02-27",1457.5,1457.5,1457.5,1457.5,0],["2013-02-28",1474.25,1474.25,1474.25,1474.25,0],["2013-03-01",1464.5,1464.5,1464.5,1464.5,0],["2013-03-04",1490.25,1490.25,1490.25,1490.25,0],["2013-03-05",1496.5,1496.5,1496.5,1496.5,0],["2013-03-06",1484.5,1484.5,1484.5,1484.5,0],["2013-03-07",1503.5,1503.5,1503.5,1503.5,0],["2013-03-08",1508.5,1508.5,1508.5,1508.5,0],["2013-03-11",1514.75,1514.75,1514.75,1514.75,0],["2013-03-12",1489.75,1489.75,1489.75,1489.75,0],["2013-03-13",1475.0,1475.0,1475.0,1475.0,0],["2013-03-14",1457.25,1457.25,1457.25,1457.25,0],["2013-03-15",1426.0,1426.0,1426.0,1426.0,0],["2013-03-18",1409.5,1409.5,1409.5,1409.5,0],["2013-03-19",1406.75,1406.75,1406.75,1406.75,0],["2013-03-20",1419.75,1419.75,1419.75,1419.75,0],["2013-03-21",1449.0,1449.0,1449.0,1449.0,0],["2013-03-22",1440.5,1440.5,1440.5,1440.5,0],["2013-03-25",1437.25,1437.25,1437.25,1437.25,0],["2013-03-26",1447.75,1447.75,1447.75,1447.75,0],["2013-03-27",1453.75,1453.75,1453.75,1453.75,0],["2013-03-28",1404.75,1404.75,1404.75,1404.75,0],["2013-04-01",1390.75,1390.75,1390.75,1390.75,0],["2013-04-02",1394.0,1394.0,1394.0,1394.0,0],["2013-04-03",1380.25,1380.25,1380.25,1380.25,0],["2013-04-04",1372.0,1372.0,1372.0,1372.0,0],["2013-04-05",1361.75,1361.75,1361.75,1361.75,0],["2013-04-08",1378.0,1378.0,1378.0,1378.0,0],["2013-04-09",1395.5,1395.5,1395.5,1395.5,0],["2013-04-10",1392.75,1392.75,1392.75,1392.75,0],["2013-04-11",1402.0,1402.0,1402.0,1402.0,0],["2013-04-12",1413.0,1413.0,1413.0,1413.0,0],["2013-04-15",1395.0,1395.0,1395.0,1395.0,0],["2013-04-16",1411.5,1411.5,1411.5,1411.5,0],["2013-04-17",1422.25,1422.25,1422.25,1422.25,0],["2013-04-18",1430.5,1430.5,1430.5,1430.5,0],["2013-04-19",1428.25,1428.25,1428.25,1428.25,0],["2013-04-22",1417.25,1417.25,1417.25,1417.25,0],["2013-04-23",1419.75,1419.75,1419.75,1419.75,0],["2013-04-24",1404.0,1404.0,1404.0,1404.0,0],["2013-04-25",1423.5,1423.5,1423.5,1423.5,0],["2013-04-26",1430.75,1430.75,1430.75,1430.75,0],["2013-04-29",1471.75,1471.75,1471.75,1471.75,0],["2013-04-30",1467.75,1467.75,1467.75,1467.75,0],["2013-05-01",1437.5,1437.5,1437.5,1437.5,0],["2013-05-02",1441.0,1441.0,1441.0,1441.0,0],["2013-05-03",1455.0,1455.0,1455.0,1455.0,0],["2013-05-06",1444.5,1444.5,1444.5,1444.5,0],["2013-05-07",1463.5,1463.5,1463.5,1463.5,0],["2013-05-08",1479.0,1479.0,1479.0,1479.0,0],["2013-05-09",1491.25,1491.25,1491.25,1491.25,0],["2013-05-10",1488.25,1488.25,1488.25,1488.25,0],["2013-05-13",1521.0,1521.0,1521.0,1521.0,0],["2013-05-14",1524.5,1524.5,1524.5,1524.5,0],["2013-05-15",1412.75,1412.75,1412.75,1412.75,0],["2013-05-16",1427.5,1427.5,1427.5,1427.5,0],["2013-05-17",1448.5,1448.5,1448.5,1448.5,0],["2013-05-20",1464.5,1464.5,1464.5,1464.5,0],["2013-05-21",1478.25,1478.25,1478.25,1478.25,0],["2013-05-22",1494.25,1494.25,1494.25,1494.25,0],["2013-05-23",1499.5,1499.5,1499.5,1499.5,0],["2013-05-24",1476.25,1476.25,1476.25,1476.25,0],["2013-05-28",1509.25,1509.25,1509.25,1509.25,0],["2013-05-29",1501.75,1501.75,1501.75,1501.75,0],["2013-05-30",1495.75,1495.75,1495.75,1495.75,0],["2013-05-31",1510.0,1510.0,1510.0,1510.0,0],["2013-06-03",1532.5,1532.5,1532.5,1532.5,0],["2013-06-04",1528.75,1528.75,1528.75,1528.75,0],["2013-06-05",1532.0,1532.0,1532.0,1532.0,0],["2013-06-06",1527.25,1527.25,1527.25,1527.25,0],["2013-06-07",1528.25,1528.25,1528.25,1528.25,0],["2013-06-10",1511.75,1511.75,1511.75,1511.75,0],["2013-06-11",1540.5,1540.5,1540.5,1540.5,0],["2013-06-12",1540.75,1540.75,1540.75,1540.75,0],["2013-06-13",1510.25,1510.25,1510.25,1510.25,0],["2013-06-14",1516.5,1516.5,1516.5,1516.5,0],["2013-06-17",1512.5,1512.5,1512.5,1512.5,0],["2013-06-18",1510.75,1510.75,1510.75,1510.75,0],["2013-06-19",1523.0,1523.0,1523.0,1523.0,0],["2013-06-20",1497.5,1497.5,1497.5,1497.5,0],["2013-06-21",1493.25,1493.25,1493.25,1493.25,0],["2013-06-24",1512.0,1512.0,1512.0,1512.0,0],["2013-06-25",1525.25,1525.25,1525.25,1525.25,0],["2013-06-26",1534.25,1534.25,1534.25,1534.25,0],["2013-06-27",1548.5,1548.5,1548.5,1548.5,0],["2013-06-28",1564.5,1564.5,1564.5,1564.5,0],["2013-07-01",1570.5,1570.5,1570.5,1570.5,0],["2013-07-02",1573.0,1573.0,1573.0,1573.0,0],["2013-07-03",1583.5,1583.5,1583.5,1583.5,0],["2013-07-05",1588.0,1588.0,1588.0,1588.0,0],["2013-07-08",1609.25,1609.25,1609.25,1609.25,0],["2013-07-09",1613.25,1613.25,1613.25,1613.25,0],["2013-07-10",1591.75,1591.75,1591.75,1591.75,0],["2013-07-11",1601.25,1601.25,1601.25,1601.25,0],["2013-07-12",1563.25,1563.25,1563.25,1563.25,0],["2013-07-15",1453.75,1453.75,1453.75,1453.75,0],["2013-07-16",1475.25,1475.25,1475.25,1475.25,0],["2013-07-17",1477.5,1477.5,1477.5,1477.5,0],["2013-07-18",1469.25,1469.25,1469.25,1469.25,0],["2013-07-19",1490.75,1490.75,1490.75,1490.75,0],["2013-07-22",1520.25,1520.25,1520.25,1520.25,0],["2013-07-23",1462.5,1462.5,1462.5,1462.5,0],["2013-07-24",1392.5,1392.5,1392.5,1392.5,0],["2013-07-25",1355.25,1355.25,1355.25,1355.25,0],["2013-07-26",1349.75,1349.75,1349.75,1349.75,0],["2013-07-29",1367.5,1367.5,1367.5,1367.5,0],["2013-07-30",1350.0,1350.0,1350.0,1350.0,0],["2013-07-31",1374.0,1374.0,1374.0,1374.0,0],["2013-08-01",1357.75,1357.75,1357.75,1357.75,0],["2013-08-02",1331.0,1331.0,1331.0,1331.0,0],["2013-08-05",1329.75,1329.75,1329.75,1329.75,0],["2013-08-06",1324.25,1324.25,1324.25,1324.25,0],["2013-08-07",1327.75,1327.75,1327.75,1327.75,0],["2013-08-08",1355.75,1355.75,1355.75,1355.75,0],["2013-08-09",1340.75,1340.75,1340.75,1340.75,0],["2013-08-12",1373.75,1373.75,1373.75,1373.75,0],["2013-08-13",1359.75,1359.75,1359.75,1359.75,0],["2013-08-14",1368.0,1368.0,1368.0,1368.0,0],["2013-08-15",1288.25,1288.25,1288.25,1288.25,0],["2013-08-16",1283.25,1283.25,1283.25,1283.25,0],["2013-08-19",1322.0,1322.0,1322.0,1322.0,0],["2013-08-20",1309.25,1309.25,1309.25,1309.25,0],["2013-08-21",1333.0,1333.0,1333.0,1333.0,0],["2013-08-22",1322.0,1322.0,1322.0,1322.0,0],["2013-08-23",1365.25,1365.25,1365.25,1365.25,0],["2013-08-26",1427.75,1427.75,1427.75,1427.75,0],["2013-08-27",1414.0,1414.0,1414.0,1414.0,0],["2013-08-28",1433.0,1433.0,1433.0,1433.0,0],["2013-08-29",1430.0,1430.0,1430.0,1430.0,0],["2013-08-30",1424.0,1424.0,1424.0,1424.0,0],["2013-09-03",1435.5,1435.5,1435.5,1435.5,0],["2013-09-04",1397.75,1397.75,1397.75,1397.75,0],["2013-09-05",1423.0,1423.0,1423.0,1423.0,0],["2013-09-06",1437.0,1437.0,1437.0,1437.0,0],["2013-09-09",1404.25,1404.25,1404.25,1404.25,0],["2013-09-10",1403.75,1403.75,1403.75,1403.75,0],["2013-09-11",1405.25,1405.25,1405.25,1405.25,0],["2013-09-12",1442.0,1442.0,1442.0,1442.0,0],["2013-09-13",1488.75,1488.75,1488.75,1488.75,0],["2013-09-16",1348.25,1348.25,1348.25,1348.25,0],["2013-09-17",1342.5,1342.5,1342.5,1342.5,0],["2013-09-18",1347.75,1347.75,1347.75,1347.75,0],["2013-09-19",1339.5,1339.5,1339.5,1339.5,0],["2013-09-20",1315.25,1315.25,1315.25,1315.25,0],["2013-09-23",1307.75,1307.75,1307.75,1307.75,0],["2013-09-24",1312.5,1312.5,1312.5,1312.5,0],["2013-09-25",1321.75,1321.75,1321.75,1321.75,0],["2013-09-26",1316.75,1316.75,1316.75,1316.75,0],["2013-09-27",1319.75,1319.75,1319.75,1319.75,0],["2013-09-30",1282.75,1282.75,1282.75,1282.75,0],["2013-10-01",1268.0,1268.0,1268.0,1268.0,0],["2013-10-02",1273.75,1273.75,1273.75,1273.75,0],["2013-10-03",1288.25,1288.25,1288.25,1288.25,0],["2013-10-04",1295.0,1295.0,1295.0,1295.0,0],["2013-10-07",1296.5,1296.5,1296.5,1296.5,0],["2013-10-08",1288.75,1288.75,1288.75,1288.75,0],["2013-10-09",1287.75,1287.75,1287.75,1287.75,0],["2013-10-10",1288.0,1288.0,1288.0,1288.0,0],["2013-10-11",1266.75,1266.75,1266.75,1266.75,0],["2013-10-14",1273.0,1273.0,1273.0,1273.0,0],["2013-10-15",1267.0,1267.0,1267.0,1267.0,0],["2013-10-16",1276.5,1276.5,1276.5,1276.5,0],["2013-10-17",1293.25,1293.25,1293.25,1293.25,0],["2013-10-18",1291.25,1291.25,1291.25,1291.25,0],["2013-10-21",1303.25,1303.25,1303.25,1303.25,0],["2013-10-22",1302.25,1302.25,1302.25,1302.25,0],["2013-10-23",1310.0,1310.0,1310.0,1310.0,0],["2013-10-24",1309.75,1309.75,1309.75,1309.75,0],["2013-10-25",1300.0,1300.0,1300.0,1300.0,0],["2013-10-28",1271.25,1271.25,1271.25,1271.25,0],["2013-10-29",1279.0,1279.0,1279.0,1279.0,0],["2013-10-30",1287.5,1287.5,1287.5,1287.5,0],["2013-10-31",1280.25,1280.25,1280.25,1280.25,0],["2013-11-01",1266.0,1266.0,1266.0,1266.0,0],["2013-11-04",1264.0,1264.0,1264.0,1264.0,0],["2013-11-05",1259.25,1259.25,1259.25,1259.25,0],["2013-11-06",1263.0,1263.0,1263.0,1263.0,0],["2013-11-07",1278.75,1278.75,1278.75,1278.75,0],["2013-11-08",1306.0,1306.0,1306.0,1306.0,0],["2013-11-11",1308.0,1308.0,1308.0,1308.0,0],["2013-11-12",1319.25,1319.25,1319.25,1319.25,0],["2013-11-13",1319.75,1319.75,1319.75,1319.75,0],["2013-11-14",1317.25,1317.25,1317.25,1317.25,0],["2013-11-15",1280.5,1280.5,1280.5,1280.5,0],["2013-11-18",1287.5,1287.5,1287.5,1287.5,0],["2013-11-19",1276.25,1276.25,1276.25,1276.25,0],["2013-11-20",1273.75,1273.75,1273.75,1273.75,0],["2013-11-21",1291.5,1291.5,1291.5,1291.5,0],["2013-11-22",1319.5,1319.5,1319.5,1319.5,0],["2013-11-25",1329.25,1329.25,1329.25,1329.25,0],["2013-11-26",1329.25,1329.25,1329.25,1329.25,0],["2013-11-27",1320.0,1320.0,1320.0,1320.0,0],["2013-11-29",1336.5,1336.5,1336.5,1336.5,0],["2013-12-02",1321.25,1321.25,1321.25,1321.25,0],["2013-12-03",1319.75,1319.75,1319.75,1319.75,0],["2013-12-04",1329.5,1329.5,1329.5,1329.5,0],["2013-12-05",1328.0,1328.0,1328.0,1328.0,0],["2013-12-06",1325.5,1325.5,1325.5,1325.5,0],["2013-12-09",1343.75,1343.75,1343.75,1343.75,0],["2013-12-10",1338.25,1338.25,1338.25,1338.25,0],["2013-12-11",1344.0,1344.0,1344.0,1344.0,0],["2013-12-12",1323.75,1323.75,1323.75,1323.75,0],["2013-12-13",1327.5,1327.5,1327.5,1327.5,0],["2013-12-16",1337.75,1337.75,1337.75,1337.75,0],["2013-12-17",1346.5,1346.5,1346.5,1346.5,0],["2013-12-18",1324.0,1324.0,1324.0,1324.0,0],["2013-12-19",1327.0,1327.0,1327.0,1327.0,0],["2013-12-20",1339.0,1339.0,1339.0,1339.0,0],["2013-12-23",1328.5,1328.5,1328.5,1328.5,0],["2013-12-24",1333.75,1333.75,1333.75,1333.75,0],["2013-12-26",1318.75,1318.75,1318.75,1318.75,0],["2013-12-27",1331.5,1331.5,1331.5,1331.5,0],["2013-12-30",1328.25,1328.25,1328.25,1328.25,0],["2013-12-31",1312.5,1312.5,1312.5,1312.5,0],["2014-01-02",1287.0,1287.0,1287.0,1287.0,0],["2014-01-03",1289.25,1289.25,1289.25,1289.25,0],["2014-01-06",1296.75,1296.75,1296.75,1296.75,0],["2014-01-07",1299.5,1299.5,1299.5,1299.5,0],["2014-01-08",1300.75,1300.75,1300.75,1300.75,0],["2014-01-09",1296.25,1296.25,1296.25,1296.25,0],["2014-01-10",1303.75,1303.75,1303.75,1303.75,0],["2014-01-13",1326.75,1326.75,1326.75,1326.75,0],["2014-01-14",1339.0,1339.0,1339.0,1339.0,0],["2014-01-15",1318.0,1318.0,1318.0,1318.0,0],["2014-01-16",1315.0,1315.0,1315.0,1315.0,0],["2014-01-17",1316.5,1316.5,1316.5,1316.5,0],["2014-01-21",1280.5,1280.5,1280.5,1280.5,0],["2014-01-22",1279.5,1279.5,1279.5,1279.5,0],["2014-01-23",1277.0,1277.0,1277.0,1277.0,0],["2014-01-24",1284.75,1284.75,1284.75,1284.75,0],["2014-01-27",1287.75,1287.75,1287.75,1287.75,0],["2014-01-28",1285.5,1285.5,1285.5,1285.5,0],["2014-01-29",1269.25,1269.25,1269.25,1269.25,0],["2014-01-30",1275.0,1275.0,1275.0,1275.0,0],["2014-01-31",1282.75,1282.75,1282.75,1282.75,0],["2014-02-03",1292.75,1292.75,1292.75,1292.75,0],["2014-02-04",1313.25,1313.25,1313.25,1313.25,0],["2014-02-05",1316.25,1316.25,1316.25,1316.25,0],["2014-02-06",1325.75,1325.75,1325.75,1325.75,0],["2014-02-07",1331.5,1331.5,1331.5,1331.5,0],["2014-02-10",1325.5,1325.5,1325.5,1325.5,0],["2014-02-11",1334.75,1334.75,1334.75,1334.75,0],["2014-02-12",1323.0,1323.0,1323.0,1323.0,0],["2014-02-13",1344.25,1344.25,1344.25,1344.25,0],["2014-02-14",1337.5,1337.5,1337.5,1337.5,0],["2014-02-18",1361.0,1361.0,1361.0,1361.0,0],["2014-02-19",1354.25,1354.25,1354.25,1354.25,0],["2014-02-20",1358.25,1358.25,1358.25,1358.25,0],["2014-02-21",1370.75,1370.75,1370.75,1370.75,0],["2014-02-24",1386.5,1386.5,1386.5,1386.5,0],["2014-02-25",1399.0,1399.0,1399.0,1399.0,0],["2014-02-26",1407.25,1407.25,1407.25,1407.25,0],["2014-02-27",1393.5,1393.5,1393.5,1393.5,0],["2014-02-28",1414.25,1414.25,1414.25,1414.25,0],["2014-03-03",1407.25,1407.25,1407.25,1407.25,0],["2014-03-04",1418.0,1418.0,1418.0,1418.0,0],["2014-03-05",1420.0,1420.0,1420.0,1420.0,0],["2014-03-06",1437.5,1437.5,1437.5,1437.5,0],["2014-03-07",1457.5,1457.5,1457.5,1457.5,0],["2014-03-10",1419.25,1419.25,1419.25,1419.25,0],["2014-03-11",1411.5,1411.5,1411.5,1411.5,0],["2014-03-12",1381.75,1381.75,1381.75,1381.75,0],["2014-03-13",1390.75,1390.75,1390.75,1390.75,0],["2014-03-14",1376.0,1376.0,1376.0,1376.0,0],["2014-03-17",1391.75,1391.75,1391.75,1391.75,0],["2014-03-18",1418.25,1418.25,1418.25,1418.25,0],["2014-03-19",1431.25,1431.25,1431.25,1431.25,0],["2014-03-20",1433.75,1433.75,1433.75,1433.75,0],["2014-03-21",1408.75,1408.75,1408.75,1408.75,0],["2014-03-24",1425.5,1425.5,1425.5,1425.5,0],["2014-03-25",1428.0,1428.0,1428.0,1428.0,0],["2014-03-26",1440.0,1440.0,1440.0,1440.0,0],["2014-03-27",1436.5,1436.5,1436.5,1436.5,0],["2014-03-28",1436.5,1436.5,1436.5,1436.5,0],["2014-03-31",1464.0,1464.0,1464.0,1464.0,0],["2014-04-01",1484.5,1484.5,1484.5,1484.5,0],["2014-04-02",1462.25,1462.25,1462.25,1462.25,0],["2014-04-03",1475.25,1475.25,1475.25,1475.25,0],["2014-04-04",1473.75,1473.75,1473.75,1473.75,0],["2014-04-07",1464.25,1464.25,1464.25,1464.25,0],["2014-04-08",1482.5,1482.5,1482.5,1482.5,0],["2014-04-09",1495.25,1495.25,1495.25,1495.25,0],["2014-04-10",1482.25,1482.25,1482.25,1482.25,0],["2014-04-11",1463.0,1463.0,1463.0,1463.0,0],["2014-04-14",1476.25,1476.25,1476.25,1476.25,0],["2014-04-15",1501.25,1501.25,1501.25,1501.25,0],["2014-04-16",1518.75,1518.75,1518.75,1518.75,0],["2014-04-17",1514.0,1514.0,1514.0,1514.0,0],["2014-04-21",1498.75,1498.75,1498.75,1498.75,0],["2014-04-22",1479.75,1479.75,1479.75,1479.75,0],["2014-04-23",1468.5,1468.5,1468.5,1468.5,0],["2014-04-24",1472.0,1472.0,1472.0,1472.0,0],["2014-04-25",1498.0,1498.0,1498.0,1498.0,0],["2014-04-28",1508.25,1508.25,1508.25,1508.25,0],["2014-04-29",1524.0,1524.0,1524.0,1524.0,0],["2014-04-30",1530.75,1530.75,1530.75,1530.75,0],["2014-05-01",1473.5,1473.5,1473.5,1473.5,0],["2014-05-02",1480.75,1480.75,1480.75,1480.75,0],["2014-05-05",1472.0,1472.0,1472.0,1472.0,0],["2014-05-06",1464.0,1464.0,1464.0,1464.0,0],["2014-05-07",1451.0,1451.0,1451.0,1451.0,0],["2014-05-08",1474.25,1474.25,1474.25,1474.25,0],["2014-05-09",1501.0,1501.0,1501.0,1501.0,0],["2014-05-12",1483.75,1483.75,1483.75,1483.75,0],["2014-05-13",1502.25,1502.25,1502.25,1502.25,0],["2014-05-14",1496.25,1496.25,1496.25,1496.25,0],["2014-05-15",1470.25,1470.25,1470.25,1470.25,0],["2014-05-16",1465.0,1465.0,1465.0,1465.0,0],["2014-05-19",1485.25,1485.25,1485.25,1485.25,0],["2014-05-20",1469.75,1469.75,1469.75,1469.75,0],["2014-05-21",1505.25,1505.25,1505.25,1505.25,0],["2014-05-22",1518.75,1518.75,1518.75,1518.75,0],["2014-05-23",1515.5,1515.5,1515.5,1515.5,0],["2014-05-27",1488.75,1488.75,1488.75,1488.75,0],["2014-05-28",1497.75,1497.75,1497.75,1497.75,0],["2014-05-29",1499.0,1499.0,1499.0,1499.0,0],["2014-05-30",1493.25,1493.25,1493.25,1493.25,0],["2014-06-02",1500.5,1500.5,1500.5,1500.5,0],["2014-06-03",1481.25,1481.25,1481.25,1481.25,0],["2014-06-04",1482.5,1482.5,1482.5,1482.5,0],["2014-06-05",1460.5,1460.5,1460.5,1460.5,0],["2014-06-06",1457.0,1457.0,1457.0,1457.0,0],["2014-06-09",1457.0,1457.0,1457.0,1457.0,0],["2014-06-10",1462.5,1462.5,1462.5,1462.5,0],["2014-06-11",1445.5,1445.5,1445.5,1445.5,0],["2014-06-12",1415.25,1415.25,1415.25,1415.25,0],["2014-06-13",1425.75,1425.75,1425.75,1425.75,0],["2014-06-16",1421.75,1421.75,1421.75,1421.75,0],["2014-06-17",1398.25,1398.25,1398.25,1398.25,0],["2014-06-18",1409.0,1409.0,1409.0,1409.0,0],["2014-06-19",1420.75,1420.75,1420.75,1420.75,0],["2014-06-20",1415.75,1415.75,1415.75,1415.75,0],["2014-06-23",1424.75,1424.75,1424.75,1424.75,0],["2014-06-24",1413.5,1413.5,1413.5,1413.5,0],["2014-06-25",1415.75,1415.75,1415.75,1415.75,0],["2014-06-26",1437.0,1437.0,1437.0,1437.0,0],["2014-06-27",1432.0,1432.0,1432.0,1432.0,0],["2014-06-30",1400.5,1400.5,1400.5,1400.5,0],["2014-07-01",1400.0,1400.0,1400.0,1400.0,0],["2014-07-02",1392.5,1392.5,1392.5,1392.5,0],["2014-07-03",1387.75,1387.75,1387.75,1387.75,0],["2014-07-07",1363.0,1363.0,1363.0,1363.0,0],["2014-07-08",1329.75,1329.75,1329.75,1329.75,0],["2014-07-09",1334.5,1334.5,1334.5,1334.5,0],["2014-07-10",1329.75,1329.75,1329.75,1329.75,0],["2014-07-11",1295.75,1295.75,1295.75,1295.75,0],["2014-07-14",1295.0,1295.0,1295.0,1295.0,0],["2014-07-15",1180.5,1180.5,1180.5,1180.5,0],["2014-07-16",1187.25,1187.25,1187.25,1187.25,0],["2014-07-17",1174.75,1174.75,1174.75,1174.75,0],["2014-07-18",1176.75,1176.75,1176.75,1176.75,0],["2014-07-21",1175.75,1175.75,1175.75,1175.75,0],["2014-07-22",1184.0,1184.0,1184.0,1184.0,0],["2014-07-23",1201.0,1201.0,1201.0,1201.0,0],["2014-07-24",1207.5,1207.5,1207.5,1207.5,0],["2014-07-25",1212.25,1212.25,1212.25,1212.25,0],["2014-07-28",1236.5,1236.5,1236.5,1236.5,0],["2014-07-29",1226.5,1226.5,1226.5,1226.5,0],["2014-07-30",1220.5,1220.5,1220.5,1220.5,0],["2014-07-31",1224.5,1224.5,1224.5,1224.5,0],["2014-08-01",1215.0,1215.0,1215.0,1215.0,0],["2014-08-04",1232.5,1232.5,1232.5,1232.5,0],["2014-08-05",1222.75,1222.75,1222.75,1222.75,0],["2014-08-06",1237.0,1237.0,1237.0,1237.0,0],["2014-08-07",1250.0,1250.0,1250.0,1250.0,0],["2014-08-08",1284.75,1284.75,1284.75,1284.75,0],["2014-08-11",1314.75,1314.75,1314.75,1314.75,0],["2014-08-12",1290.0,1290.0,1290.0,1290.0,0],["2014-08-13",1264.5,1264.5,1264.5,1264.5,0],["2014-08-14",1224.5,1224.5,1224.5,1224.5,0],["2014-08-15",1102.5,1102.5,1102.5,1102.5,0],["2014-08-18",1115.5,1115.5,1115.5,1115.5,0],["2014-08-19",1120.25,1120.25,1120.25,1120.25,0],["2014-08-20",1119.75,1119.75,1119.75,1119.75,0],["2014-08-21",1136.25,1136.25,1136.25,1136.25,0],["2014-08-22",1166.0,1166.0,1166.0,1166.0,0],["2014-08-25",1125.75,1125.75,1125.75,1125.75,0],["2014-08-26",1075.5,1075.5,1075.5,1075.5,0],["2014-08-27",1085.75,1085.75,1085.75,1085.75,0],["2014-08-28",1073.75,1073.75,1073.75,1073.75,0],["2014-08-29",1089.5,1089.5,1089.5,1089.5,0],["2014-09-02",1097.25,1097.25,1097.25,1097.25,0],["2014-09-03",1080.75,1080.75,1080.75,1080.75,0],["2014-09-04",1064.25,1064.25,1064.25,1064.25,0],["2014-09-05",1085.5,1085.5,1085.5,1085.5,0],["2014-09-08",1090.75,1090.75,1090.75,1090.75,0],["2014-09-09",1076.5,1076.5,1076.5,1076.5,0],["2014-09-10",1071.0,1071.0,1071.0,1071.0,0],["2014-09-11",1061.5,1061.5,1061.5,1061.5,0],["2014-09-12",1091.0,1091.0,1091.0,1091.0,0],["2014-09-15",989.5,989.5,989.5,989.5,0],["2014-09-16",980.75,980.75,980.75,980.75,0],["2014-09-17",982.5,982.5,982.5,982.5,0],["2014-09-18",971.5,971.5,971.5,971.5,0],["2014-09-19",957.0,957.0,957.0,957.0,0],["2014-09-22",938.25,938.25,938.25,938.25,0],["2014-09-23",936.25,936.25,936.25,936.25,0],["2014-09-24",936.75,936.75,936.75,936.75,0],["2014-09-25",922.75,922.75,922.75,922.75,0],["2014-09-26",910.25,910.25,910.25,910.25,0],["2014-09-29",923.5,923.5,923.5,923.5,0],["2014-09-30",913.25,913.25,913.25,913.25,0],["2014-10-01",916.75,916.75,916.75,916.75,0],["2014-10-02",924.5,924.5,924.5,924.5,0],["2014-10-03",912.25,912.25,912.25,912.25,0],["2014-10-06",942.25,942.25,942.25,942.25,0],["2014-10-07",940.75,940.75,940.75,940.75,0],["2014-10-08",935.0,935.0,935.0,935.0,0],["2014-10-09",942.0,942.0,942.0,942.0,0],["2014-10-10",922.5,922.5,922.5,922.5,0],["2014-10-13",945.25,945.25,945.25,945.25,0],["2014-10-14",964.75,964.75,964.75,964.75,0],["2014-10-15",952.5,952.5,952.5,952.5,0],["2014-10-16",966.5,966.5,966.5,966.5,0],["2014-10-17",951.75,951.75,951.75,951.75,0],["2014-10-20",944.25,944.25,944.25,944.25,0],["2014-10-21",964.25,964.25,964.25,964.25,0],["2014-10-22",962.75,962.75,962.75,962.75,0],["2014-10-23",993.25,993.25,993.25,993.25,0],["2014-10-24",977.5,977.5,977.5,977.5,0],["2014-10-27",1006.0,1006.0,1006.0,1006.0,0],["2014-10-28",1008.0,1008.0,1008.0,1008.0,0],["2014-10-29",1043.0,1043.0,1043.0,1043.0,0],["2014-10-30",1024.25,1024.25,1024.25,1024.25,0],["2014-10-31",1046.5,1046.5,1046.5,1046.5,0],["2014-11-03",1028.75,1028.75,1028.75,1028.75,0],["2014-11-04",1010.0,1010.0,1010.0,1010.0,0],["2014-11-05",1020.5,1020.5,1020.5,1020.5,0],["2014-11-06",1031.0,1031.0,1031.0,1031.0,0],["2014-11-07",1040.25,1040.25,1040.25,1040.25,0],["2014-11-10",1027.5,1027.5,1027.5,1027.5,0],["2014-11-11",1066.5,1066.5,1066.5,1066.5,0],["2014-11-12",1048.25,1048.25,1048.25,1048.25,0],["2014-11-13",1050.5,1050.5,1050.5,1050.5,0],["2014-11-14",1021.0,1021.0,1021.0,1021.0,0],["2014-11-17",1036.25,1036.25,1036.25,1036.25,0],["2014-11-18",1023.25,1023.25,1023.25,1023.25,0],["2014-11-19",1004.75,1004.75,1004.75,1004.75,0],["2014-11-20",1020.5,1020.5,1020.5,1020.5,0],["2014-11-21",1039.0,1039.0,1039.0,1039.0,0],["2014-11-24",1033.75,1033.75,1033.75,1033.75,0],["2014-11-25",1051.0,1051.0,1051.0,1051.0,0],["2014-11-26",1047.0,1047.0,1047.0,1047.0,0],["2014-11-28",1016.0,1016.0,1016.0,1016.0,0],["2014-12-01",1017.0,1017.0,1017.0,1017.0,0],["2014-12-02",995.75,995.75,995.75,995.75,0],["2014-12-03",998.25,998.25,998.25,998.25,0],["2014-12-04",1010.5,1010.5,1010.5,1010.5,0],["2014-12-05",1036.0,1036.0,1036.0,1036.0,0],["2014-12-08",1043.75,1043.75,1043.75,1043.75,0],["2014-12-09",1049.25,1049.25,1049.25,1049.25,0],["2014-12-10",1032.0,1032.0,1032.0,1032.0,0],["2014-12-11",1042.25,1042.25,1042.25,1042.25,0],["2014-12-12",1047.25,1047.25,1047.25,1047.25,0],["2014-12-15",1039.5,1039.5,1039.5,1039.5,0],["2014-12-16",1023.5,1023.5,1023.5,1023.5,0],["2014-12-17",1027.0,1027.0,1027.0,1027.0,0],["2014-12-18",1035.0,1035.0,1035.0,1035.0,0],["2014-12-19",1030.5,1030.5,1030.5,1030.5,0],["2014-12-22",1038.25,1038.25,1038.25,1038.25,0],["2014-12-23",1038.5,1038.5,1038.5,1038.5,0],["2014-12-24",1028.75,1028.75,1028.75,1028.75,0],["2014-12-26",1047.5,1047.5,1047.5,1047.5,0],["2014-12-29",1041.75,1041.75,1041.75,1041.75,0],["2014-12-30",1037.75,1037.75,1037.75,1037.75,0],["2014-12-31",1019.25,1019.25,1019.25,1019.25,0],["2015-01-02",1002.5,1002.5,1002.5,1002.5,0],["2015-01-05",1039.75,1039.75,1039.75,1039.75,0],["2015-01-06",1051.0,1051.0,1051.0,1051.0,0],["2015-01-07",1052.75,1052.75,1052.75,1052.75,0],["2015-01-08",1045.0,1045.0,1045.0,1045.0,0],["2015-01-09",1051.5,1051.5,1051.5,1051.5,0],["2015-01-12",1013.5,1013.5,1013.5,1013.5,0],["2015-01-13",1000.0,1000.0,1000.0,1000.0,0],["2015-01-14",992.5,992.5,992.5,992.5,0],["2015-01-15",991.0,991.0,991.0,991.0,0],["2015-01-16",991.75,991.75,991.75,991.75,0],["2015-01-20",982.0,982.0,982.0,982.0,0],["2015-01-21",983.5,983.5,983.5,983.5,0],["2015-01-22",976.75,976.75,976.75,976.75,0],["2015-01-23",972.75,972.75,972.75,972.75,0],["2015-01-26",983.5,983.5,983.5,983.5,0],["2015-01-27",973.75,973.75,973.75,973.75,0],["2015-01-28",970.25,970.25,970.25,970.25,0],["2015-01-29",968.25,968.25,968.25,968.25,0],["2015-01-30",961.0,961.0,961.0,961.0,0],["2015-02-02",959.5,959.5,959.5,959.5,0],["2015-02-03",987.0,987.0,987.0,987.0,0],["2015-02-04",972.0,972.0,972.0,972.0,0],["2015-02-05",981.25,981.25,981.25,981.25,0],["2015-02-06",973.5,973.5,973.5,973.5,0],["2015-02-09",978.5,978.5,978.5,978.5,0],["2015-02-10",969.0,969.0,969.0,969.0,0],["2015-02-11",977.75,977.75,977.75,977.75,0],["2015-02-12",983.75,983.75,983.75,983.75,0],["2015-02-13",990.5,990.5,990.5,990.5,0],["2015-02-17",1007.75,1007.75,1007.75,1007.75,0],["2015-02-18",995.75,995.75,995.75,995.75,0],["2015-02-19",1007.25,1007.25,1007.25,1007.25,0],["2015-02-20",999.25,999.25,999.25,999.25,0],["2015-02-23",999.25,999.25,999.25,999.25,0],["2015-02-24",1016.0,1016.0,1016.0,1016.0,0],["2015-02-25",1007.75,1007.75,1007.75,1007.75,0],["2015-02-26",1024.0,1024.0,1024.0,1024.0,0],["2015-02-27",1030.75,1030.75,1030.75,1030.75,0],["2015-03-02",1011.25,1011.25,1011.25,1011.25,0],["2015-03-03",1008.75,1008.75,1008.75,1008.75,0],["2015-03-04",989.0,989.0,989.0,989.0,0],["2015-03-05",979.25,979.25,979.25,979.25,0],["2015-03-06",979.25,979.25,979.25,979.25,0],["2015-03-09",988.25,988.25,988.25,988.25,0],["2015-03-10",980.0,980.0,980.0,980.0,0],["2015-03-11",989.0,989.0,989.0,989.0,0],["2015-03-12",986.5,986.5,986.5,986.5,0],["2015-03-13",968.25,968.25,968.25,968.25,0],["2015-03-16",969.25,969.25,969.25,969.25,0],["2015-03-17",954.5,954.5,954.5,954.5,0],["2015-03-18",965.0,965.0,965.0,965.0,0],["2015-03-19",961.75,961.75,961.75,961.75,0],["2015-03-20",973.75,973.75,973.75,973.75,0],["2015-03-23",983.5,983.5,983.5,983.5,0],["2015-03-24",981.75,981.75,981.75,981.75,0],["2015-03-25",978.75,978.75,978.75,978.75,0],["2015-03-26",974.5,974.5,974.5,974.5,0],["2015-03-27",967.25,967.25,967.25,967.25,0],["2015-03-30",967.75,967.75,967.75,967.75,0],["2015-03-31",973.25,973.25,973.25,973.25,0],["2015-04-01",989.75,989.75,989.75,989.75,0],["2015-04-02",986.0,986.0,986.0,986.0,0],["2015-04-06",978.5,978.5,978.5,978.5,0],["2015-04-07",971.0,971.0,971.0,971.0,0],["2015-04-08",971.5,971.5,971.5,971.5,0],["2015-04-09",953.5,953.5,953.5,953.5,0],["2015-04-10",951.5,951.5,951.5,951.5,0],["2015-04-13",948.75,948.75,948.75,948.75,0],["2015-04-14",960.25,960.25,960.25,960.25,0],["2015-04-15",965.0,965.0,965.0,965.0,0],["2015-04-16",966.0,966.0,966.0,966.0,0],["2015-04-17",968.75,968.75,968.75,968.75,0],["2015-04-20",977.5,977.5,977.5,977.5,0],["2015-04-21",975.25,975.25,975.25,975.25,0],["2015-04-22",970.5,970.5,970.5,970.5,0],["2015-04-23",978.25,978.25,978.25,978.25,0],["2015-04-24",969.75,969.75,969.75,969.75,0],["2015-04-27",973.0,973.0,973.0,973.0,0],["2015-04-28",977.5,977.5,977.5,977.5,0],["2015-04-29",988.5,988.5,988.5,988.5,0],["2015-04-30",978.5,978.5,978.5,978.5,0],["2015-05-01",968.5,968.5,968.5,968.5,0],["2015-05-04",983.0,983.0,983.0,983.0,0],["2015-05-05",993.5,993.5,993.5,993.5,0],["2015-05-06",990.5,990.5,990.5,990.5,0],["2015-05-07",981.5,981.5,981.5,981.5,0],["2015-05-08",984.5,984.5,984.5,984.5,0],["2015-05-11",983.0,983.0,983.0,983.0,0],["2015-05-12",967.0,967.0,967.0,967.0,0],["2015-05-13",975.0,975.0,975.0,975.0,0],["2015-05-14",963.0,963.0,963.0,963.0,0],["2015-05-15",953.25,953.25,953.25,953.25,0],["2015-05-18",954.5,954.5,954.5,954.5,0],["2015-05-19",946.25,946.25,946.25,946.25,0],["2015-05-20",941.25,941.25,941.25,941.25,0],["2015-05-21",938.5,938.5,938.5,938.5,0],["2015-05-22",924.25,924.25,924.25,924.25,0],["2015-05-26",922.5,922.5,922.5,922.5,0],["2015-05-27",927.0,927.0,927.0,927.0,0],["2015-05-28",926.0,926.0,926.0,926.0,0],["2015-05-29",934.0,934.0,934.0,934.0,0],["2015-06-01",926.0,926.0,926.0,926.0,0],["2015-06-02",940.75,940.75,940.75,940.75,0],["2015-06-03",935.25,935.25,935.25,935.25,0],["2015-06-04",946.5,946.5,946.5,946.5,0],["2015-06-05",937.75,937.75,937.75,937.75,0],["2015-06-08",944.25,944.25,944.25,944.25,0],["2015-06-09",951.5,951.5,951.5,951.5,0],["2015-06-10",949.5,949.5,949.5,949.5,0],["2015-06-11",940.0,940.0,940.0,940.0,0],["2015-06-12",940.0,940.0,940.0,940.0,0],["2015-06-15",937.75,937.75,937.75,937.75,0],["2015-06-16",957.5,957.5,957.5,957.5,0],["2015-06-17",969.0,969.0,969.0,969.0,0],["2015-06-18",977.75,977.75,977.75,977.75,0],["2015-06-19",971.5,971.5,971.5,971.5,0],["2015-06-22",989.5,989.5,989.5,989.5,0],["2015-06-23",987.5,987.5,987.5,987.5,0],["2015-06-24",981.75,981.75,981.75,981.75,0],["2015-06-25",1000.25,1000.25,1000.25,1000.25,0],["2015-06-26",1002.0,1002.0,1002.0,1002.0,0],["2015-06-29",1002.5,1002.5,1002.5,1002.5,0],["2015-06-30",1056.25,1056.25,1056.25,1056.25,0],["2015-07-01",1044.0,1044.0,1044.0,1044.0,0],["2015-07-02",1045.25,1045.25,1045.25,1045.25,0],["2015-07-06",1033.75,1033.75,1033.75,1033.75,0],["2015-07-07",1002.0,1002.0,1002.0,1002.0,0],["2015-07-08",1006.25,1006.25,1006.25,1006.25,0],["2015-07-09",1037.75,1037.75,1037.75,1037.75,0],["2015-07-10",1043.5,1043.5,1043.5,1043.5,0],["2015-07-13",1045.25,1045.25,1045.25,1045.25,0],["2015-07-14",1039.0,1039.0,1039.0,1039.0,0],["2015-07-15",1025.0,1025.0,1025.0,1025.0,0],["2015-07-16",1019.0,1019.0,1019.0,1019.0,0],["2015-07-17",1014.75,1014.75,1014.75,1014.75,0],["2015-07-20",1007.75,1007.75,1007.75,1007.75,0],["2015-07-21",1018.75,1018.75,1018.75,1018.75,0],["2015-07-22",1020.75,1020.75,1020.75,1020.75,0],["2015-07-23",1010.0,1010.0,1010.0,1010.0,0],["2015-07-24",991.25,991.25,991.25,991.25,0],["2015-07-27",961.25,961.25,961.25,961.25,0],["2015-07-28",974.75,974.75,974.75,974.75,0],["2015-07-29",983.0,983.0,983.0,983.0,0],["2015-07-30",990.25,990.25,990.25,990.25,0],["2015-07-31",980.75,980.75,980.75,980.75,0],["2015-08-03",977.5,977.5,977.5,977.5,0],["2015-08-04",976.0,976.0,976.0,976.0,0],["2015-08-05",991.75,991.75,991.75,991.75,0],["2015-08-06",985.5,985.5,985.5,985.5,0],["2015-08-07",1009.0,1009.0,1009.0,1009.0,0],["2015-08-10",1044.75,1044.75,1044.75,1044.75,0],["2015-08-11",1014.0,1014.0,1014.0,1014.0,0],["2015-08-12",951.0,951.0,951.0,951.0,0],["2015-08-13",993.0,993.0,993.0,993.0,0],["2015-08-14",978.5,978.5,978.5,978.5,0],["2015-08-17",927.0,927.0,927.0,927.0,0],["2015-08-18",913.25,913.25,913.25,913.25,0],["2015-08-19",903.5,903.5,903.5,903.5,0],["2015-08-20",921.5,921.5,921.5,921.5,0],["2015-08-21",905.25,905.25,905.25,905.25,0],["2015-08-24",892.75,892.75,892.75,892.75,0],["2015-08-25",894.25,894.25,894.25,894.25,0],["2015-08-26",877.75,877.75,877.75,877.75,0],["2015-08-27",886.25,886.25,886.25,886.25,0],["2015-08-28",893.25,893.25,893.25,893.25,0],["2015-08-31",897.5,897.5,897.5,897.5,0],["2015-09-01",884.75,884.75,884.75,884.75,0],["2015-09-02",883.75,883.75,883.75,883.75,0],["2015-09-03",879.75,879.75,879.75,879.75,0],["2015-09-04",877.25,877.25,877.25,877.25,0],["2015-09-08",890.75,890.75,890.75,890.75,0],["2015-09-09",882.75,882.75,882.75,882.75,0],["2015-09-10",884.5,884.5,884.5,884.5,0],["2015-09-11",887.75,887.75,887.75,887.75,0],["2015-09-14",882.75,882.75,882.75,882.75,0],["2015-09-15",889.0,889.0,889.0,889.0,0],["2015-09-16",887.25,887.25,887.25,887.25,0],["2015-09-17",884.5,884.5,884.5,884.5,0],["2015-09-18",867.25,867.25,867.25,867.25,0],["2015-09-21",874.25,874.25,874.25,874.25,0],["2015-09-22",861.75,861.75,861.75,861.75,0],["2015-09-23",863.75,863.75,863.75,863.75,0],["2015-09-24",868.0,868.0,868.0,868.0,0],["2015-09-25",889.25,889.25,889.25,889.25,0],["2015-09-28",876.75,876.75,876.75,876.75,0],["2015-09-29",884.25,884.25,884.25,884.25,0],["2015-09-30",892.0,892.0,892.0,892.0,0],["2015-10-01",877.25,877.25,877.25,877.25,0],["2015-10-02",874.25,874.25,874.25,874.25,0],["2015-10-05",884.25,884.25,884.25,884.25,0],["2015-10-06",888.0,888.0,888.0,888.0,0],["2015-10-07",891.0,891.0,891.0,891.0,0],["2015-10-08",881.25,881.25,881.25,881.25,0],["2015-10-09",885.75,885.75,885.75,885.75,0],["2015-10-12",887.5,887.5,887.5,887.5,0],["2015-10-13",914.0,914.0,914.0,914.0,0],["2015-10-14",910.5,910.5,910.5,910.5,0],["2015-10-15",905.25,905.25,905.25,905.25,0],["2015-10-16",898.25,898.25,898.25,898.25,0],["2015-10-19",891.0,891.0,891.0,891.0,0],["2015-10-20",896.0,896.0,896.0,896.0,0],["2015-10-21",905.25,905.25,905.25,905.25,0],["2015-10-22",898.75,898.75,898.75,898.75,0],["2015-10-23",895.5,895.5,895.5,895.5,0],["2015-10-26",885.0,885.0,885.0,885.0,0],["2015-10-27",891.25,891.25,891.25,891.25,0],["2015-10-28",881.5,881.5,881.5,881.5,0],["2015-10-29",878.75,878.75,878.75,878.75,0],["2015-10-30",883.75,883.75,883.75,883.75,0],["2015-11-02",877.75,877.75,877.75,877.75,0],["2015-11-03",878.5,878.5,878.5,878.5,0],["2015-11-04",882.0,882.0,882.0,882.0,0],["2015-11-05",867.75,867.75,867.75,867.75,0],["2015-11-06",871.25,871.25,871.25,871.25,0],["2015-11-09",873.5,873.5,873.5,873.5,0],["2015-11-10",864.5,864.5,864.5,864.5,0],["2015-11-11",868.5,868.5,868.5,868.5,0],["2015-11-12",869.25,869.25,869.25,869.25,0],["2015-11-13",859.0,859.0,859.0,859.0,0],["2015-11-16",859.5,859.5,859.5,859.5,0],["2015-11-17",864.0,864.0,864.0,864.0,0],["2015-11-18",857.75,857.75,857.75,857.75,0],["2015-11-19",860.0,860.0,860.0,860.0,0],["2015-11-20",857.5,857.5,857.5,857.5,0],["2015-11-23",864.25,864.25,864.25,864.25,0],["2015-11-24",863.75,863.75,863.75,863.75,0],["2015-11-25",875.25,875.25,875.25,875.25,0],["2015-11-27",873.0,873.0,873.0,873.0,0],["2015-11-30",881.0,881.0,881.0,881.0,0],["2015-12-01",889.25,889.25,889.25,889.25,0],["2015-12-02",892.25,892.25,892.25,892.25,0],["2015-12-03",897.5,897.5,897.5,897.5,0],["2015-12-04",906.0,906.0,906.0,906.0,0],["2015-12-07",882.25,882.25,882.25,882.25,0],["2015-12-08",876.75,876.75,876.75,876.75,0],["2015-12-09",876.75,876.75,876.75,876.75,0],["2015-12-10",878.25,878.25,878.25,878.25,0],["2015-12-11",870.75,870.75,870.75,870.75,0],["2015-12-14",874.25,874.25,874.25,874.25,0],["2015-12-15",867.25,867.25,867.25,867.25,0],["2015-12-16",862.5,862.5,862.5,862.5,0],["2015-12-17",877.0,877.0,877.0,877.0,0],["2015-12-18",892.25,892.25,892.25,892.25,0],["2015-12-21",891.25,891.25,891.25,891.25,0],["2015-12-22",885.25,885.25,885.25,885.25,0],["2015-12-23",881.75,881.75,881.75,881.75,0],["2015-12-24",875.25,875.25,875.25,875.25,0],["2015-12-28",865.0,865.0,865.0,865.0,0],["2015-12-29",870.0,870.0,870.0,870.0,0],["2015-12-30",875.5,875.5,875.5,875.5,0],["2015-12-31",871.25,871.25,871.25,871.25,0],["2016-01-04",864.5,864.5,864.5,864.5,0],["2016-01-05",867.75,867.75,867.75,867.75,0],["2016-01-06",875.75,875.75,875.75,875.75,0],["2016-01-07",877.0,877.0,877.0,877.0,0],["2016-01-08",879.5,879.5,879.5,879.5,0],["2016-01-11",881.0,881.0,881.0,881.0,0],["2016-01-12",890.75,890.75,890.75,890.75,0],["2016-01-13",899.0,899.0,899.0,899.0,0],["2016-01-14",896.0,896.0,896.0,896.0,0],["2016-01-15",879.0,879.0,879.0,879.0,0],["2016-01-19",883.5,883.5,883.5,883.5,0],["2016-01-20",874.0,874.0,874.0,874.0,0],["2016-01-21",878.5,878.5,878.5,878.5,0],["2016-01-22",876.5,876.5,876.5,876.5,0],["2016-01-25",880.5,880.5,880.5,880.5,0],["2016-01-26",876.5,876.5,876.5,876.5,0],["2016-01-27",883.0,883.0,883.0,883.0,0],["2016-01-28",867.75,867.75,867.75,867.75,0],["2016-01-29",882.25,882.25,882.25,882.25,0],["2016-02-01",880.75,880.75,880.75,880.75,0],["2016-02-02",886.25,886.25,886.25,886.25,0],["2016-02-03",876.75,876.75,876.75,876.75,0],["2016-02-04",874.5,874.5,874.5,874.5,0],["2016-02-05",867.5,867.5,867.5,867.5,0],["2016-02-08",862.5,862.5,862.5,862.5,0],["2016-02-09",863.25,863.25,863.25,863.25,0],["2016-02-10",862.25,862.25,862.25,862.25,0],["2016-02-11",873.5,873.5,873.5,873.5,0],["2016-02-12",872.75,872.75,872.75,872.75,0],["2016-02-16",879.75,879.75,879.75,879.75,0],["2016-02-17",882.5,882.5,882.5,882.5,0],["2016-02-18",879.75,879.75,879.75,879.75,0],["2016-02-19",878.25,878.25,878.25,878.25,0],["2016-02-22",881.0,881.0,881.0,881.0,0],["2016-02-23",869.25,869.25,869.25,869.25,0],["2016-02-24",867.5,867.5,867.5,867.5,0],["2016-02-25",859.0,859.0,859.0,859.0,0],["2016-02-26",855.0,855.0,855.0,855.0,0],["2016-02-29",853.0,853.0,853.0,853.0,0],["2016-03-01",850.75,850.75,850.75,850.75,0],["2016-03-02",854.25,854.25,854.25,854.25,0],["2016-03-03",856.25,856.25,856.25,856.25,0],["2016-03-04",870.5,870.5,870.5,870.5,0],["2016-03-07",873.5,873.5,873.5,873.5,0],["2016-03-08",877.5,877.5,877.5,877.5,0],["2016-03-09",880.0,880.0,880.0,880.0,0],["2016-03-10",881.75,881.75,881.75,881.75,0],["2016-03-11",888.0,888.0,888.0,888.0,0],["2016-03-14",888.0,888.0,888.0,888.0,0],["2016-03-15",892.0,892.0,892.0,892.0,0],["2016-03-16",894.5,894.5,894.5,894.5,0],["2016-03-17",897.75,897.75,897.75,897.75,0],["2016-03-18",897.5,897.5,897.5,897.5,0],["2016-03-21",902.0,902.0,902.0,902.0,0],["2016-03-22",910.25,910.25,910.25,910.25,0],["2016-03-23",905.25,905.25,905.25,905.25,0],["2016-03-24",910.5,910.5,910.5,910.5,0],["2016-03-28",909.0,909.0,909.0,909.0,0],["2016-03-29",916.0,916.0,916.0,916.0,0],["2016-03-30",909.0,909.0,909.0,909.0,0],["2016-03-31",910.75,910.75,910.75,910.75,0],["2016-04-01",918.25,918.25,918.25,918.25,0],["2016-04-04",913.5,913.5,913.5,913.5,0],["2016-04-05",904.75,904.75,904.75,904.75,0],["2016-04-06",908.0,908.0,908.0,908.0,0],["2016-04-07",904.5,904.5,904.5,904.5,0],["2016-04-08",916.75,916.75,916.75,916.75,0],["2016-04-11",928.25,928.25,928.25,928.25,0],["2016-04-12",936.25,936.25,936.25,936.25,0],["2016-04-13",955.75,955.75,955.75,955.75,0],["2016-04-14",948.0,948.0,948.0,948.0,0],["2016-04-15",956.0,956.0,956.0,956.0,0],["2016-04-18",954.25,954.25,954.25,954.25,0],["2016-04-19",985.5,985.5,985.5,985.5,0],["2016-04-20",1009.75,1009.75,1009.75,1009.75,0],["2016-04-21",1018.75,1018.75,1018.75,1018.75,0],["2016-04-22",987.0,987.0,987.0,987.0,0],["2016-04-25",999.75,999.75,999.75,999.75,0],["2016-04-26",1017.75,1017.75,1017.75,1017.75,0],["2016-04-27",1019.0,1019.0,1019.0,1019.0,0],["2016-04-28",1018.0,1018.0,1018.0,1018.0,0],["2016-04-29",1021.0,1021.0,1021.0,1021.0,0],["2016-05-02",1035.5,1035.5,1035.5,1035.5,0],["2016-05-03",1021.5,1021.5,1021.5,1021.5,0],["2016-05-04",1024.5,1024.5,1024.5,1024.5,0],["2016-05-05",1003.5,1003.5,1003.5,1003.5,0],["2016-05-06",1026.25,1026.25,1026.25,1026.25,0],["2016-05-09",1018.75,1018.75,1018.75,1018.75,0],["2016-05-10",1076.0,1076.0,1076.0,1076.0,0],["2016-05-11",1069.75,1069.75,1069.75,1069.75,0],["2016-05-12",1064.5,1064.5,1064.5,1064.5,0],["2016-05-13",1055.0,1055.0,1055.0,1055.0,0],["2016-05-16",1064.5,1064.5,1064.5,1064.5,0],["2016-05-17",1080.25,1080.25,1080.25,1080.25,0],["2016-05-18",1075.25,1075.25,1075.25,1075.25,0],["2016-05-19",1071.5,1071.5,1071.5,1071.5,0],["2016-05-20",1074.25,1074.25,1074.25,1074.25,0],["2016-05-23",1058.5,1058.5,1058.5,1058.5,0],["2016-05-24",1054.75,1054.75,1054.75,1054.75,0],["2016-05-25",1085.5,1085.5,1085.5,1085.5,0],["2016-05-26",1079.75,1079.75,1079.75,1079.75,0],["2016-05-27",1086.5,1086.5,1086.5,1086.5,0],["2016-05-31",1078.5,1078.5,1078.5,1078.5,0],["2016-06-01",1099.75,1099.75,1099.75,1099.75,0],["2016-06-02",1144.25,1144.25,1144.25,1144.25,0],["2016-06-03",1132.0,1132.0,1132.0,1132.0,0],["2016-06-06",1138.25,1138.25,1138.25,1138.25,0],["2016-06-07",1141.25,1141.25,1141.25,1141.25,0],["2016-06-08",1177.75,1177.75,1177.75,1177.75,0],["2016-06-09",1176.0,1176.0,1176.0,1176.0,0],["2016-06-10",1178.25,1178.25,1178.25,1178.25,0],["2016-06-13",1169.0,1169.0,1169.0,1169.0,0],["2016-06-14",1169.5,1169.5,1169.5,1169.5,0],["2016-06-15",1156.0,1156.0,1156.0,1156.0,0],["2016-06-16",1134.5,1134.5,1134.5,1134.5,0],["2016-06-17",1159.5,1159.5,1159.5,1159.5,0],["2016-06-20",1143.5,1143.5,1143.5,1143.5,0],["2016-06-21",1133.25,1133.25,1133.25,1133.25,0],["2016-06-22",1137.5,1137.5,1137.5,1137.5,0],["2016-06-23",1124.5,1124.5,1124.5,1124.5,0],["2016-06-24",1103.0,1103.0,1103.0,1103.0,0],["2016-06-27",1133.0,1133.0,1133.0,1133.0,0],["2016-06-28",1150.5,1150.5,1150.5,1150.5,0],["2016-06-29",1144.5,1144.5,1144.5,1144.5,0],["2016-06-30",1175.0,1175.0,1175.0,1175.0,0],["2016-07-01",1168.75,1168.75,1168.75,1168.75,0],["2016-07-05",1117.0,1117.0,1117.0,1117.0,0],["2016-07-06",1106.25,1106.25,1106.25,1106.25,0],["2016-07-07",1054.25,1054.25,1054.25,1054.25,0],["2016-07-08",1089.75,1089.75,1089.75,1089.75,0],["2016-07-11",1082.75,1082.75,1082.75,1082.75,0],["2016-07-12",1107.25,1107.25,1107.25,1107.25,0],["2016-07-13",1128.0,1128.0,1128.0,1128.0,0],["2016-07-14",1111.5,1111.5,1111.5,1111.5,0],["2016-07-15",1072.5,1072.5,1072.5,1072.5,0],["2016-07-18",1078.25,1078.25,1078.25,1078.25,0],["2016-07-19",1044.0,1044.0,1044.0,1044.0,0],["2016-07-20",1027.0,1027.0,1027.0,1027.0,0],["2016-07-21",1032.5,1032.5,1032.5,1032.5,0],["2016-07-22",1006.5,1006.5,1006.5,1006.5,0],["2016-07-25",983.75,983.75,983.75,983.75,0],["2016-07-26",993.5,993.5,993.5,993.5,0],["2016-07-27",1010.5,1010.5,1010.5,1010.5,0],["2016-07-28",1003.5,1003.5,1003.5,1003.5,0],["2016-07-29",1032.5,1032.5,1032.5,1032.5,0],["2016-08-01",996.0,996.0,996.0,996.0,0],["2016-08-02",985.25,985.25,985.25,985.25,0],["2016-08-03",990.5,990.5,990.5,990.5,0],["2016-08-04",990.5,990.5,990.5,990.5,0],["2016-08-05",1003.75,1003.75,1003.75,1003.75,0],["2016-08-08",1018.75,1018.75,1018.75,1018.75,0],["2016-08-09",1022.0,1022.0,1022.0,1022.0,0],["2016-08-10",1017.0,1017.0,1017.0,1017.0,0],["2016-08-11",1022.25,1022.25,1022.25,1022.25,0],["2016-08-12",1003.25,1003.25,1003.25,1003.25,0],["2016-08-15",1023.75,1023.75,1023.75,1023.75,0],["2016-08-16",1019.5,1019.5,1019.5,1019.5,0],["2016-08-17",1030.5,1030.5,1030.5,1030.5,0],["2016-08-18",1032.25,1032.25,1032.25,1032.25,0],["2016-08-19",1027.0,1027.0,1027.0,1027.0,0],["2016-08-22",1035.25,1035.25,1035.25,1035.25,0],["2016-08-23",1034.25,1034.25,1034.25,1034.25,0],["2016-08-24",1030.75,1030.75,1030.75,1030.75,0],["2016-08-25",998.25,998.25,998.25,998.25,0],["2016-08-26",990.75,990.75,990.75,990.75,0],["2016-08-29",983.25,983.25,983.25,983.25,0],["2016-08-30",965.5,965.5,965.5,965.5,0],["2016-08-31",960.0,960.0,960.0,960.0,0],["2016-09-01",959.0,959.0,959.0,959.0,0],["2016-09-02",968.5,968.5,968.5,968.5,0],["2016-09-06",974.25,974.25,974.25,974.25,0],["2016-09-07",991.75,991.75,991.75,991.75,0],["2016-09-08",992.0,992.0,992.0,992.0,0],["2016-09-09",997.25,997.25,997.25,997.25,0],["2016-09-12",984.5,984.5,984.5,984.5,0],["2016-09-13",968.25,968.25,968.25,968.25,0],["2016-09-14",972.0,972.0,972.0,972.0,0],["2016-09-15",950.5,950.5,950.5,950.5,0],["2016-09-16",966.0,966.0,966.0,966.0,0],["2016-09-19",972.5,972.5,972.5,972.5,0],["2016-09-20",989.75,989.75,989.75,989.75,0],["2016-09-21",975.5,975.5,975.5,975.5,0],["2016-09-22",976.5,976.5,976.5,976.5,0],["2016-09-23",955.0,955.0,955.0,955.0,0],["2016-09-26",945.25,945.25,945.25,945.25,0],["2016-09-27",952.5,952.5,952.5,952.5,0],["2016-09-28",945.5,945.5,945.5,945.5,0],["2016-09-29",950.25,950.25,950.25,950.25,0],["2016-09-30",954.0,954.0,954.0,954.0,0],["2016-10-03",973.0,973.0,973.0,973.0,0],["2016-10-04",963.5,963.5,963.5,963.5,0],["2016-10-05",956.75,956.75,956.75,956.75,0],["2016-10-06",958.5,958.5,958.5,958.5,0],["2016-10-07",956.75,956.75,956.75,956.75,0],["2016-10-11",954.25,954.25,954.25,954.25,0],["2016-10-12",945.5,945.5,945.5,945.5,0],["2016-10-13",956.25,956.25,956.25,956.25,0],["2016-10-14",962.5,962.5,962.5,962.5,0],["2016-10-17",978.25,978.25,978.25,978.25,0],["2016-10-18",972.5,972.5,972.5,972.5,0],["2016-10-19",981.5,981.5,981.5,981.5,0],["2016-10-20",975.5,975.5,975.5,975.5,0],["2016-10-21",983.0,983.0,983.0,983.0,0],["2016-10-24",992.0,992.0,992.0,992.0,0],["2016-10-25",990.75,990.75,990.75,990.75,0],["2016-10-26",1010.0,1010.0,1010.0,1010.0,0],["2016-10-27",1014.25,1014.25,1014.25,1014.25,0],["2016-10-28",1001.25,1001.25,1001.25,1001.25,0],["2016-10-31",1002.25,1002.25,1002.25,1002.25,0],["2016-11-01",984.25,984.25,984.25,984.25,0],["2016-11-02",976.75,976.75,976.75,976.75,0],["2016-11-03",979.75,979.75,979.75,979.75,0],["2016-11-04",981.5,981.5,981.5,981.5,0],["2016-11-07",989.25,989.25,989.25,989.25,0],["2016-11-08",1001.75,1001.75,1001.75,1001.75,0],["2016-11-09",982.0,982.0,982.0,982.0,0],["2016-11-10",989.0,989.0,989.0,989.0,0],["2016-11-14",971.0,971.0,971.0,971.0,0],["2016-11-15",989.5,989.5,989.5,989.5,0],["2016-11-16",985.75,985.75,985.75,985.75,0],["2016-11-17",989.5,989.5,989.5,989.5,0],["2016-11-18",993.75,993.75,993.75,993.75,0],["2016-11-21",1020.25,1020.25,1020.25,1020.25,0],["2016-11-22",1030.0,1030.0,1030.0,1030.0,0],["2016-11-23",1034.25,1034.25,1034.25,1034.25,0],["2016-11-25",1046.0,1046.0,1046.0,1046.0,0],["2016-11-28",1056.0,1056.0,1056.0,1056.0,0],["2016-11-29",1042.5,1042.5,1042.5,1042.5,0],["2016-11-30",1032.25,1032.25,1032.25,1032.25,0],["2016-12-01",1029.75,1029.75,1029.75,1029.75,0],["2016-12-02",1027.5,1027.5,1027.5,1027.5,0],["2016-12-05",1043.5,1043.5,1043.5,1043.5,0],["2016-12-06",1047.75,1047.75,1047.75,1047.75,0],["2016-12-07",1049.0,1049.0,1049.0,1049.0,0],["2016-12-08",1027.0,1027.0,1027.0,1027.0,0],["2016-12-09",1037.5,1037.5,1037.5,1037.5,0],["2016-12-12",1031.0,1031.0,1031.0,1031.0,0],["2016-12-13",1028.0,1028.0,1028.0,1028.0,0],["2016-12-14",1023.75,1023.75,1023.75,1023.75,0],["2016-12-15",1029.0,1029.0,1029.0,1029.0,0],["2016-12-16",1036.75,1036.75,1036.75,1036.75,0],["2016-12-19",1021.5,1021.5,1021.5,1021.5,0],["2016-12-20",1005.25,1005.25,1005.25,1005.25,0],["2016-12-21",1006.75,1006.75,1006.75,1006.75,0],["2016-12-22",994.5,994.5,994.5,994.5,0],["2016-12-23",989.0,989.0,989.0,989.0,0],["2016-12-27",1014.75,1014.75,1014.75,1014.75,0],["2016-12-28",1006.75,1006.75,1006.75,1006.75,0],["2016-12-29",1003.25,1003.25,1003.25,1003.25,0],["2016-12-30",996.5,996.5,996.5,996.5,0],["2017-01-03",986.75,986.75,986.75,986.75,0],["2017-01-04",1006.25,1006.25,1006.25,1006.25,0],["2017-01-05",1003.5,1003.5,1003.5,1003.5,0],["2017-01-06",986.0,986.0,986.0,986.0,0],["2017-01-09",996.5,996.5,996.5,996.5,0],["2017-01-10",1005.5,1005.5,1005.5,1005.5,0],["2017-01-11",1003.0,1003.0,1003.0,1003.0,0],["2017-01-12",1032.0,1032.0,1032.0,1032.0,0],["2017-01-13",1042.5,1042.5,1042.5,1042.5,0],["2017-01-17",1069.25,1069.25,1069.25,1069.25,0],["2017-01-18",1075.0,1075.0,1075.0,1075.0,0],["2017-01-19",1070.25,1070.25,1070.25,1070.25,0],["2017-01-20",1067.5,1067.5,1067.5,1067.5,0],["2017-01-23",1057.75,1057.75,1057.75,1057.75,0],["2017-01-24",1058.5,1058.5,1058.5,1058.5,0],["2017-01-25",1055.25,1055.25,1055.25,1055.25,0],["2017-01-26",1049.5,1049.5,1049.5,1049.5,0],["2017-01-27",1049.25,1049.25,1049.25,1049.25,0],["2017-01-30",1022.75,1022.75,1022.75,1022.75,0],["2017-01-31",1024.5,1024.5,1024.5,1024.5,0],["2017-02-01",1036.75,1036.75,1036.75,1036.75,0],["2017-02-02",1037.25,1037.25,1037.25,1037.25,0],["2017-02-03",1027.0,1027.0,1027.0,1027.0,0],["2017-02-06",1036.0,1036.0,1036.0,1036.0,0],["2017-02-07",1042.75,1042.75,1042.75,1042.75,0],["2017-02-08",1058.75,1058.75,1058.75,1058.75,0],["2017-02-09",1050.5,1050.5,1050.5,1050.5,0],["2017-02-10",1059.0,1059.0,1059.0,1059.0,0],["2017-02-13",1054.25,1054.25,1054.25,1054.25,0],["2017-02-14",1045.0,1045.0,1045.0,1045.0,0],["2017-02-15",1061.25,1061.25,1061.25,1061.25,0],["2017-02-16",1043.75,1043.75,1043.75,1043.75,0],["2017-02-17",1032.5,1032.5,1032.5,1032.5,0],["2017-02-21",1026.25,1026.25,1026.25,1026.25,0],["2017-02-22",1022.75,1022.75,1022.75,1022.75,0],["2017-02-23",1011.5,1011.5,1011.5,1011.5,0],["2017-02-24",1013.5,1013.5,1013.5,1013.5,0],["2017-02-27",1011.0,1011.0,1011.0,1011.0,0],["2017-02-28",1025.0,1025.0,1025.0,1025.0,0],["2017-03-01",1041.25,1041.25,1041.25,1041.25,0],["2017-03-02",1026.75,1026.75,1026.75,1026.75,0],["2017-03-03",1027.0,1027.0,1027.0,1027.0,0],["2017-03-06",1026.75,1026.75,1026.75,1026.75,0],["2017-03-07",1014.75,1014.75,1014.75,1014.75,0],["2017-03-08",1011.0,1011.0,1011.0,1011.0,0],["2017-03-09",1000.25,1000.25,1000.25,1000.25,0],["2017-03-10",996.25,996.25,996.25,996.25,0],["2017-03-13",996.25,996.25,996.25,996.25,0],["2017-03-14",987.25,987.25,987.25,987.25,0],["2017-03-15",998.0,998.0,998.0,998.0,0],["2017-03-16",1001.5,1001.5,1001.5,1001.5,0],["2017-03-17",1000.0,1000.0,1000.0,1000.0,0],["2017-03-20",999.5,999.5,999.5,999.5,0],["2017-03-21",1001.5,1001.5,1001.5,1001.5,0],["2017-03-22",999.75,999.75,999.75,999.75,0],["2017-03-23",991.0,991.0,991.0,991.0,0],["2017-03-24",975.75,975.75,975.75,975.75,0],["2017-03-27",971.5,971.5,971.5,971.5,0],["2017-03-28",972.0,972.0,972.0,972.0,0],["2017-03-29",969.0,969.0,969.0,969.0,0],["2017-03-30",963.0,963.0,963.0,963.0,0],["2017-03-31",946.0,946.0,946.0,946.0,0],["2017-04-03",938.25,938.25,938.25,938.25,0],["2017-04-04",937.75,937.75,937.75,937.75,0],["2017-04-05",944.25,944.25,944.25,944.25,0],["2017-04-06",941.5,941.5,941.5,941.5,0],["2017-04-07",942.0,942.0,942.0,942.0,0],["2017-04-10",941.75,941.75,941.75,941.75,0],["2017-04-11",939.25,939.25,939.25,939.25,0],["2017-04-12",947.75,947.75,947.75,947.75,0],["2017-04-13",955.5,955.5,955.5,955.5,0],["2017-04-17",953.25,953.25,953.25,953.25,0],["2017-04-18",946.0,946.0,946.0,946.0,0],["2017-04-19",950.25,950.25,950.25,950.25,0],["2017-04-20",946.75,946.75,946.75,946.75,0],["2017-04-21",951.0,951.0,951.0,951.0,0],["2017-04-24",961.25,961.25,961.25,961.25,0],["2017-04-25",954.5,954.5,954.5,954.5,0],["2017-04-26",945.75,945.75,945.75,945.75,0],["2017-04-27",945.75,945.75,945.75,945.75,0],["2017-04-28",945.25,945.25,945.25,945.25,0],["2017-05-01",959.0,959.0,959.0,959.0,0],["2017-05-02",958.0,958.0,958.0,958.0,0],["2017-05-03",965.5,965.5,965.5,965.5,0],["2017-05-04",965.25,965.25,965.25,965.25,0],["2017-05-05",963.0,963.0,963.0,963.0,0],["2017-05-08",956.25,956.25,956.25,956.25,0],["2017-05-09",965.25,965.25,965.25,965.25,0],["2017-05-10",961.75,961.75,961.75,961.75,0],["2017-05-11",956.0,956.0,956.0,956.0,0],["2017-05-12",954.0,954.0,954.0,954.0,0],["2017-05-15",965.25,965.25,965.25,965.25,0],["2017-05-16",976.25,976.25,976.25,976.25,0],["2017-05-17",975.75,975.75,975.75,975.75,0],["2017-05-18",944.75,944.75,944.75,944.75,0],["2017-05-19",953.0,953.0,953.0,953.0,0],["2017-05-22",956.5,956.5,956.5,956.5,0],["2017-05-23",948.25,948.25,948.25,948.25,0],["2017-05-24",948.25,948.25,948.25,948.25,0],["2017-05-25",939.5,939.5,939.5,939.5,0],["2017-05-26",926.5,926.5,926.5,926.5,0],["2017-05-30",912.75,912.75,912.75,912.75,0],["2017-05-31",916.0,916.0,916.0,916.0,0],["2017-06-01",912.25,912.25,912.25,912.25,0],["2017-06-02",921.25,921.25,921.25,921.25,0],["2017-06-05",922.0,922.0,922.0,922.0,0],["2017-06-06",923.5,923.5,923.5,923.5,0],["2017-06-07",930.75,930.75,930.75,930.75,0],["2017-06-08",938.0,938.0,938.0,938.0,0],["2017-06-09",941.5,941.5,941.5,941.5,0],["2017-06-12",931.25,931.25,931.25,931.25,0],["2017-06-13",932.5,932.5,932.5,932.5,0],["2017-06-14",931.75,931.75,931.75,931.75,0],["2017-06-15",934.75,934.75,934.75,934.75,0],["2017-06-16",939.0,939.0,939.0,939.0,0],["2017-06-19",937.75,937.75,937.75,937.75,0],["2017-06-20",927.75,927.75,927.75,927.75,0],["2017-06-21",918.75,918.75,918.75,918.75,0],["2017-06-22",904.0,904.0,904.0,904.0,0],["2017-06-23",904.5,904.5,904.5,904.5,0],["2017-06-26",906.75,906.75,906.75,906.75,0],["2017-06-27",911.25,911.25,911.25,911.25,0],["2017-06-28",914.0,914.0,914.0,914.0,0],["2017-06-29",915.5,915.5,915.5,915.5,0],["2017-06-30",942.25,942.25,942.25,942.25,0],["2017-07-03",964.75,964.75,964.75,964.75,0],["2017-07-05",976.25,976.25,976.25,976.25,0],["2017-07-06",980.75,980.75,980.75,980.75,0],["2017-07-07",996.0,996.0,996.0,996.0,0],["2017-07-10",1020.25,1020.25,1020.25,1020.25,0],["2017-07-11",1025.25,1025.25,1025.25,1025.25,0],["2017-07-12",1016.75,1016.75,1016.75,1016.75,0],["2017-07-13",972.5,972.5,972.5,972.5,0],["2017-07-14",985.25,985.25,985.25,985.25,0],["2017-07-17",985.0,985.0,985.0,985.0,0],["2017-07-18",989.5,989.5,989.5,989.5,0],["2017-07-19",999.75,999.75,999.75,999.75,0],["2017-07-20",1013.25,1013.25,1013.25,1013.25,0],["2017-07-21",1009.0,1009.0,1009.0,1009.0,0],["2017-07-24",997.5,997.5,997.5,997.5,0],["2017-07-25",981.5,981.5,981.5,981.5,0],["2017-07-26",988.75,988.75,988.75,988.75,0],["2017-07-27",994.75,994.75,994.75,994.75,0],["2017-07-28",1000.75,1000.75,1000.75,1000.75,0],["2017-07-31",994.5,994.5,994.5,994.5,0],["2017-08-01",959.5,959.5,959.5,959.5,0],["2017-08-02",966.5,966.5,966.5,966.5,0],["2017-08-03",950.5,950.5,950.5,950.5,0],["2017-08-04",949.25,949.25,949.25,949.25,0],["2017-08-07",959.75,959.75,959.75,959.75,0],["2017-08-08",963.0,963.0,963.0,963.0,0],["2017-08-09",963.0,963.0,963.0,963.0,0],["2017-08-10",930.75,930.75,930.75,930.75,0],["2017-08-11",935.5,935.5,935.5,935.5,0],["2017-08-14",925.5,925.5,925.5,925.5,0],["2017-08-15",921.75,921.75,921.75,921.75,0],["2017-08-16",921.75,921.75,921.75,921.75,0],["2017-08-17",930.25,930.25,930.25,930.25,0],["2017-08-18",937.5,937.5,937.5,937.5,0],["2017-08-21",932.5,932.5,932.5,932.5,0],["2017-08-22",933.75,933.75,933.75,933.75,0],["2017-08-23",935.0,935.0,935.0,935.0,0],["2017-08-24",941.25,941.25,941.25,941.25,0],["2017-08-25",939.0,939.0,939.0,939.0,0],["2017-08-28",935.25,935.25,935.25,935.25,0],["2017-08-29",930.75,930.75,930.75,930.75,0],["2017-08-30",923.0,923.0,923.0,923.0,0],["2017-08-31",936.25,936.25,936.25,936.25,0],["2017-09-01",942.0,942.0,942.0,942.0,0],["2017-09-05",960.5,960.5,960.5,960.5,0],["2017-09-06",964.5,964.5,964.5,964.5,0],["2017-09-07",963.25,963.25,963.25,963.25,0],["2017-09-08",956.5,956.5,956.5,956.5,0],["2017-09-11",954.75,954.75,954.75,954.75,0],["2017-09-12",944.25,944.25,944.25,944.25,0],["2017-09-13",953.0,953.0,953.0,953.0,0],["2017-09-14",967.25,967.25,967.25,967.25,0],["2017-09-15",968.75,968.75,968.75,968.75,0],["2017-09-18",967.75,967.75,967.75,967.75,0],["2017-09-19",965.5,965.5,965.5,965.5,0],["2017-09-20",970.0,970.0,970.0,970.0,0],["2017-09-21",970.75,970.75,970.75,970.75,0],["2017-09-22",984.25,984.25,984.25,984.25,0],["2017-09-25",971.25,971.25,971.25,971.25,0],["2017-09-26",963.5,963.5,963.5,963.5,0],["2017-09-27",965.5,965.5,965.5,965.5,0],["2017-09-28",959.5,959.5,959.5,959.5,0],["2017-09-29",968.25,968.25,968.25,968.25,0],["2017-10-02",957.25,957.25,957.25,957.25,0],["2017-10-03",955.25,955.25,955.25,955.25,0],["2017-10-04",958.25,958.25,958.25,958.25,0],["2017-10-05",968.25,968.25,968.25,968.25,0],["2017-10-06",972.25,972.25,972.25,972.25,0],["2017-10-09",966.75,966.75,966.75,966.75,0],["2017-10-10",966.0,966.0,966.0,966.0,0],["2017-10-11",965.25,965.25,965.25,965.25,0],["2017-10-12",992.0,992.0,992.0,992.0,0],["2017-10-13",1000.25,1000.25,1000.25,1000.25,0],["2017-10-16",991.0,991.0,991.0,991.0,0],["2017-10-17",984.75,984.75,984.75,984.75,0],["2017-10-18",984.25,984.25,984.25,984.25,0],["2017-10-19",986.5,986.5,986.5,986.5,0],["2017-10-20",978.75,978.75,978.75,978.75,0],["2017-10-23",980.75,980.75,980.75,980.75,0],["2017-10-24",975.5,975.5,975.5,975.5,0],["2017-10-25",975.5,975.5,975.5,975.5,0],["2017-10-26",971.25,971.25,971.25,971.25,0],["2017-10-27",975.25,975.25,975.25,975.25,0],["2017-10-30",972.75,972.75,972.75,972.75,0],["2017-10-31",973.75,973.75,973.75,973.75,0],["2017-11-01",981.0,981.0,981.0,981.0,0],["2017-11-02",989.0,989.0,989.0,989.0,0],["2017-11-03",977.0,977.0,977.0,977.0,0],["2017-11-06",984.0,984.0,984.0,984.0,0],["2017-11-07",986.0,986.0,986.0,986.0,0],["2017-11-08",988.0,988.0,988.0,988.0,0],["2017-11-09",975.25,975.25,975.25,975.25,0],["2017-11-10",977.25,977.25,977.25,977.25,0],["2017-11-13",963.5,963.5,963.5,963.5,0],["2017-11-14",959.0,959.0,959.0,959.0,0],["2017-11-15",976.25,976.25,976.25,976.25,0],["2017-11-16",972.0,972.0,972.0,972.0,0],["2017-11-17",990.5,990.5,990.5,990.5,0],["2017-11-20",990.0,990.0,990.0,990.0,0],["2017-11-21",989.0,989.0,989.0,989.0,0],["2017-11-22",997.25,997.25,997.25,997.25,0],["2017-11-24",993.25,993.25,993.25,993.25,0],["2017-11-27",996.0,996.0,996.0,996.0,0],["2017-11-28",993.0,993.0,993.0,993.0,0],["2017-11-29",992.5,992.5,992.5,992.5,0],["2017-11-30",985.75,985.75,985.75,985.75,0],["2017-12-01",994.25,994.25,994.25,994.25,0],["2017-12-04",998.5,998.5,998.5,998.5,0],["2017-12-05",1008.5,1008.5,1008.5,1008.5,0],["2017-12-06",1002.75,1002.75,1002.75,1002.75,0],["2017-12-07",992.0,992.0,992.0,992.0,0],["2017-12-08",989.75,989.75,989.75,989.75,0],["2017-12-11",982.5,982.5,982.5,982.5,0],["2017-12-12",975.75,975.75,975.75,975.75,0],["2017-12-13",979.25,979.25,979.25,979.25,0],["2017-12-14",967.75,967.75,967.75,967.75,0],["2017-12-15",967.25,967.25,967.25,967.25,0],["2017-12-18",961.5,961.5,961.5,961.5,0],["2017-12-19",956.0,956.0,956.0,956.0,0],["2017-12-20",954.0,954.0,954.0,954.0,0],["2017-12-21",948.75,948.75,948.75,948.75,0],["2017-12-22",949.5,949.5,949.5,949.5,0],["2017-12-26",959.25,959.25,959.25,959.25,0],["2017-12-27",955.5,955.5,955.5,955.5,0],["2017-12-28",945.75,945.75,945.75,945.75,0],["2017-12-29",951.75,951.75,951.75,951.75,0],["2018-01-02",955.0,955.0,955.0,955.0,0],["2018-01-03",959.75,959.75,959.75,959.75,0],["2018-01-04",959.25,959.25,959.25,959.25,0],["2018-01-05",961.5,961.5,961.5,961.5,0],["2018-01-08",958.25,958.25,958.25,958.25,0],["2018-01-09",955.75,955.75,955.75,955.75,0],["2018-01-10",947.0,947.0,947.0,947.0,0],["2018-01-11",940.5,940.5,940.5,940.5,0],["2018-01-12",944.0,944.0,944.0,944.0,0],["2018-01-16",968.0,968.0,968.0,968.0,0],["2018-01-17",968.75,968.75,968.75,968.75,0],["2018-01-18",973.0,973.0,973.0,973.0,0],["2018-01-19",977.25,977.25,977.25,977.25,0],["2018-01-22",984.25,984.25,984.25,984.25,0],["2018-01-23",986.25,986.25,986.25,986.25,0],["2018-01-24",992.25,992.25,992.25,992.25,0],["2018-01-25",992.25,992.25,992.25,992.25,0],["2018-01-26",985.5,985.5,985.5,985.5,0],["2018-01-29",991.5,991.5,991.5,991.5,0],["2018-01-30",1000.25,1000.25,1000.25,1000.25,0],["2018-01-31",995.75,995.75,995.75,995.75,0],["2018-02-01",985.0,985.0,985.0,985.0,0],["2018-02-02",978.75,978.75,978.75,978.75,0],["2018-02-05",969.75,969.75,969.75,969.75,0],["2018-02-06",986.25,986.25,986.25,986.25,0],["2018-02-07",983.0,983.0,983.0,983.0,0],["2018-02-08",987.75,987.75,987.75,987.75,0],["2018-02-09",983.0,983.0,983.0,983.0,0],["2018-02-12",1001.75,1001.75,1001.75,1001.75,0],["2018-02-13",1011.75,1011.75,1011.75,1011.75,0],["2018-02-14",1017.25,1017.25,1017.25,1017.25,0],["2018-02-15",1024.25,1024.25,1024.25,1024.25,0],["2018-02-16",1021.5,1021.5,1021.5,1021.5,0],["2018-02-20",1026.5,1026.5,1026.5,1026.5,0],["2018-02-21",1034.25,1034.25,1034.25,1034.25,0],["2018-02-22",1032.0,1032.0,1032.0,1032.0,0],["2018-02-23",1036.25,1036.25,1036.25,1036.25,0],["2018-02-26",1034.25,1034.25,1034.25,1034.25,0],["2018-02-27",1038.0,1038.0,1038.0,1038.0,0],["2018-02-28",1045.0,1045.0,1045.0,1045.0,0],["2018-03-01",1057.5,1057.5,1057.5,1057.5,0],["2018-03-02",1060.75,1060.75,1060.75,1060.75,0],["2018-03-05",1066.75,1066.75,1066.75,1066.75,0],["2018-03-06",1064.5,1064.5,1064.5,1064.5,0],["2018-03-07",1055.0,1055.0,1055.0,1055.0,0],["2018-03-08",1053.75,1053.75,1053.75,1053.75,0],["2018-03-09",1029.25,1029.25,1029.25,1029.25,0],["2018-03-12",1033.25,1033.25,1033.25,1033.25,0],["2018-03-13",1040.5,1040.5,1040.5,1040.5,0],["2018-03-14",1028.5,1028.5,1028.5,1028.5,0],["2018-03-15",1040.75,1040.75,1040.75,1040.75,0],["2018-03-16",1049.5,1049.5,1049.5,1049.5,0],["2018-03-19",1022.5,1022.5,1022.5,1022.5,0],["2018-03-20",1028.25,1028.25,1028.25,1028.25,0],["2018-03-21",1029.75,1029.75,1029.75,1029.75,0],["2018-03-22",1029.75,1029.75,1029.75,1029.75,0],["2018-03-23",1028.25,1028.25,1028.25,1028.25,0],["2018-03-26",1025.5,1025.5,1025.5,1025.5,0],["2018-03-27",1019.5,1019.5,1019.5,1019.5,0],["2018-03-28",1018.0,1018.0,1018.0,1018.0,0],["2018-03-29",1044.75,1044.75,1044.75,1044.75,0],["2018-04-02",1035.5,1035.5,1035.5,1035.5,0],["2018-04-03",1038.0,1038.0,1038.0,1038.0,0],["2018-04-04",1015.25,1015.25,1015.25,1015.25,0],["2018-04-05",1031.25,1031.25,1031.25,1031.25,0],["2018-04-06",1033.75,1033.75,1033.75,1033.75,0],["2018-04-09",1047.0,1047.0,1047.0,1047.0,0],["2018-04-10",1050.0,1050.0,1050.0,1050.0,0],["2018-04-11",1047.75,1047.75,1047.75,1047.75,0],["2018-04-12",1060.75,1060.75,1060.75,1060.75,0],["2018-04-13",1054.25,1054.25,1054.25,1054.25,0],["2018-04-16",1042.0,1042.0,1042.0,1042.0,0],["2018-04-17",1046.0,1046.0,1046.0,1046.0,0],["2018-04-18",1041.75,1041.75,1041.75,1041.75,0],["2018-04-19",1037.25,1037.25,1037.25,1037.25,0],["2018-04-20",1028.75,1028.75,1028.75,1028.75,0],["2018-04-23",1020.75,1020.75,1020.75,1020.75,0],["2018-04-24",1022.25,1022.25,1022.25,1022.25,0],["2018-04-25",1027.5,1027.5,1027.5,1027.5,0],["2018-04-26",1028.0,1028.0,1028.0,1028.0,0],["2018-04-27",1045.0,1045.0,1045.0,1045.0,0],["2018-04-30",1037.75,1037.75,1037.75,1037.75,0],["2018-05-01",1042.5,1042.5,1042.5,1042.5,0],["2018-05-02",1032.75,1032.75,1032.75,1032.75,0],["2018-05-03",1043.25,1043.25,1043.25,1043.25,0],["2018-05-04",1027.25,1027.25,1027.25,1027.25,0],["2018-05-07",1002.25,1002.25,1002.25,1002.25,0],["2018-05-08",1011.25,1011.25,1011.25,1011.25,0],["2018-05-09",1007.25,1007.25,1007.25,1007.25,0],["2018-05-10",1013.25,1013.25,1013.25,1013.25,0],["2018-05-11",994.75,994.75,994.75,994.75,0],["2018-05-14",1013.0,1013.0,1013.0,1013.0,0],["2018-05-15",1018.75,1018.75,1018.75,1018.75,0],["2018-05-16",999.75,999.75,999.75,999.75,0],["2018-05-17",995.0,995.0,995.0,995.0,0],["2018-05-18",998.5,998.5,998.5,998.5,0],["2018-05-21",1025.25,1025.25,1025.25,1025.25,0],["2018-05-22",1030.5,1030.5,1030.5,1030.5,0],["2018-05-23",1039.25,1039.25,1039.25,1039.25,0],["2018-05-24",1035.75,1035.75,1035.75,1035.75,0],["2018-05-25",1041.5,1041.5,1041.5,1041.5,0],["2018-05-29",1030.5,1030.5,1030.5,1030.5,0],["2018-05-30",1023.0,1023.0,1023.0,1023.0,0],["2018-05-31",1018.5,1018.5,1018.5,1018.5,0],["2018-06-01",1021.25,1021.25,1021.25,1021.25,0],["2018-06-04",1001.75,1001.75,1001.75,1001.75,0],["2018-06-05",1001.25,1001.25,1001.25,1001.25,0],["2018-06-06",994.25,994.25,994.25,994.25,0],["2018-06-07",974.25,974.25,974.25,974.25,0],["2018-06-08",969.25,969.25,969.25,969.25,0],["2018-06-11",953.75,953.75,953.75,953.75,0],["2018-06-12",954.0,954.0,954.0,954.0,0],["2018-06-13",936.0,936.0,936.0,936.0,0],["2018-06-14",927.25,927.25,927.25,927.25,0],["2018-06-15",905.5,905.5,905.5,905.5,0],["2018-06-18",908.5,908.5,908.5,908.5,0],["2018-06-19",889.0,889.0,889.0,889.0,0],["2018-06-20",889.5,889.5,889.5,889.5,0],["2018-06-21",880.5,880.5,880.5,880.5,0],["2018-06-22",894.5,894.5,894.5,894.5,0],["2018-06-25",874.5,874.5,874.5,874.5,0],["2018-06-26",867.25,867.25,867.25,867.25,0],["2018-06-27",867.5,867.5,867.5,867.5,0],["2018-06-28",861.25,861.25,861.25,861.25,0],["2018-06-29",858.5,858.5,858.5,858.5,0],["2018-07-02",848.5,848.5,848.5,848.5,0],["2018-07-03",844.0,844.0,844.0,844.0,0],["2018-07-05",835.5,835.5,835.5,835.5,0],["2018-07-06",874.0,874.0,874.0,874.0,0],["2018-07-09",851.75,851.75,851.75,851.75,0],["2018-07-10",852.25,852.25,852.25,852.25,0],["2018-07-11",829.75,829.75,829.75,829.75,0],["2018-07-12",830.0,830.0,830.0,830.0,0],["2018-07-13",814.0,814.0,814.0,814.0,0],["2018-07-16",829.5,829.5,829.5,829.5,0],["2018-07-17",839.5,839.5,839.5,839.5,0],["2018-07-18",842.25,842.25,842.25,842.25,0],["2018-07-19",846.0,846.0,846.0,846.0,0],["2018-07-20",849.75,849.75,849.75,849.75,0],["2018-07-23",847.75,847.75,847.75,847.75,0],["2018-07-24",858.0,858.0,858.0,858.0,0],["2018-07-25",860.75,860.75,860.75,860.75,0],["2018-07-26",861.25,861.25,861.25,861.25,0],["2018-07-27",870.5,870.5,870.5,870.5,0],["2018-07-30",875.0,875.0,875.0,875.0,0],["2018-07-31",903.75,903.75,903.75,903.75,0],["2018-08-01",886.75,886.75,886.75,886.75,0],["2018-08-02",882.5,882.5,882.5,882.5,0],["2018-08-03",886.25,886.25,886.25,886.25,0],["2018-08-06",877.25,877.25,877.25,877.25,0],["2018-08-07",889.25,889.25,889.25,889.25,0],["2018-08-08",893.75,893.75,893.75,893.75,0],["2018-08-09",887.75,887.75,887.75,887.75,0],["2018-08-10",846.0,846.0,846.0,846.0,0],["2018-08-13",853.5,853.5,853.5,853.5,0],["2018-08-14",864.5,864.5,864.5,864.5,0],["2018-08-15",857.5,857.5,857.5,857.5,0],["2018-08-16",885.5,885.5,885.5,885.5,0],["2018-08-17",881.5,881.5,881.5,881.5,0],["2018-08-20",881.75,881.75,881.75,881.75,0],["2018-08-21",874.5,874.5,874.5,874.5,0],["2018-08-22",858.25,858.25,858.25,858.25,0],["2018-08-23",842.0,842.0,842.0,842.0,0],["2018-08-24",842.0,842.0,842.0,842.0,0],["2018-08-27",834.75,834.75,834.75,834.75,0],["2018-08-28",820.5,820.5,820.5,820.5,0],["2018-08-29",823.25,823.25,823.25,823.25,0],["2018-08-30",819.5,819.5,819.5,819.5,0],["2018-08-31",833.0,833.0,833.0,833.0,0],["2018-09-04",832.0,832.0,832.0,832.0,0],["2018-09-05",825.5,825.5,825.5,825.5,0],["2018-09-06",826.75,826.75,826.75,826.75,0],["2018-09-07",832.0,832.0,832.0,832.0,0],["2018-09-10",833.5,833.5,833.5,833.5,0],["2018-09-11",820.25,820.25,820.25,820.25,0],["2018-09-12",829.0,829.0,829.0,829.0,0],["2018-09-13",822.75,822.75,822.75,822.75,0],["2018-09-14",821.5,821.5,821.5,821.5,0],["2018-09-17",823.5,823.5,823.5,823.5,0],["2018-09-18",814.0,814.0,814.0,814.0,0],["2018-09-19",830.0,830.0,830.0,830.0,0],["2018-09-20",850.25,850.25,850.25,850.25,0],["2018-09-21",847.25,847.25,847.25,847.25,0],["2018-09-24",841.0,841.0,841.0,841.0,0],["2018-09-25",845.75,845.75,845.75,845.75,0],["2018-09-26",850.0,850.0,850.0,850.0,0],["2018-09-27",855.0,855.0,855.0,855.0,0],["2018-09-28",845.5,845.5,845.5,845.5,0],["2018-10-01",857.75,857.75,857.75,857.75,0],["2018-10-02",866.0,866.0,866.0,866.0,0],["2018-10-03",861.5,861.5,861.5,861.5,0],["2018-10-04",859.25,859.25,859.25,859.25,0],["2018-10-05",869.0,869.0,869.0,869.0,0],["2018-10-08",869.75,869.75,869.75,869.75,0],["2018-10-09",863.0,863.0,863.0,863.0,0],["2018-10-10",852.25,852.25,852.25,852.25,0],["2018-10-11",858.25,858.25,858.25,858.25,0],["2018-10-12",867.5,867.5,867.5,867.5,0],["2018-10-15",891.5,891.5,891.5,891.5,0],["2018-10-16",884.75,884.75,884.75,884.75,0],["2018-10-17",885.75,885.75,885.75,885.75,0],["2018-10-18",863.5,863.5,863.5,863.5,0],["2018-10-19",856.75,856.75,856.75,856.75,0],["2018-10-22",858.5,858.5,858.5,858.5,0],["2018-10-23",857.5,857.5,857.5,857.5,0],["2018-10-24",850.25,850.25,850.25,850.25,0],["2018-10-25",841.75,841.75,841.75,841.75,0],["2018-10-26",845.0,845.0,845.0,845.0,0],["2018-10-29",839.0,839.0,839.0,839.0,0],["2018-10-30",833.5,833.5,833.5,833.5,0],["2018-10-31",839.0,839.0,839.0,839.0,0],["2018-11-01",869.0,869.0,869.0,869.0,0],["2018-11-02",875.25,875.25,875.25,875.25,0],["2018-11-05",873.0,873.0,873.0,873.0,0],["2018-11-06",872.0,872.0,872.0,872.0,0],["2018-11-07",867.75,867.75,867.75,867.75,0],["2018-11-08",867.5,867.5,867.5,867.5,0],["2018-11-09",875.25,875.25,875.25,875.25,0],["2018-11-12",871.75,871.75,871.75,871.75,0],["2018-11-13",867.25,867.25,867.25,867.25,0],["2018-11-14",870.5,870.5,870.5,870.5,0],["2018-11-15",888.75,888.75,888.75,888.75,0],["2018-11-16",892.25,892.25,892.25,892.25,0],["2018-11-19",873.75,873.75,873.75,873.75,0],["2018-11-20",881.0,881.0,881.0,881.0,0],["2018-11-21",883.0,883.0,883.0,883.0,0],["2018-11-23",881.0,881.0,881.0,881.0,0],["2018-11-26",862.25,862.25,862.25,862.25,0],["2018-11-27",875.5,875.5,875.5,875.5,0],["2018-11-28",890.5,890.5,890.5,890.5,0],["2018-11-29",887.25,887.25,887.25,887.25,0],["2018-11-30",894.75,894.75,894.75,894.75,0],["2018-12-03",905.75,905.75,905.75,905.75,0],["2018-12-04",911.75,911.75,911.75,911.75,0],["2018-12-06",909.5,909.5,909.5,909.5,0],["2018-12-07",916.75,916.75,916.75,916.75,0],["2018-12-10",909.75,909.75,909.75,909.75,0],["2018-12-11",915.0,915.0,915.0,915.0,0],["2018-12-12",920.0,920.0,920.0,920.0,0],["2018-12-13",907.0,907.0,907.0,907.0,0],["2018-12-14",900.5,900.5,900.5,900.5,0],["2018-12-17",904.75,904.75,904.75,904.75,0],["2018-12-18",907.75,907.75,907.75,907.75,0],["2018-12-19",900.0,900.0,900.0,900.0,0],["2018-12-20",893.5,893.5,893.5,893.5,0],["2018-12-21",884.75,884.75,884.75,884.75,0],["2018-12-24",884.0,884.0,884.0,884.0,0],["2018-12-26",870.0,870.0,870.0,870.0,0],["2018-12-27",869.0,869.0,869.0,869.0,0],["2018-12-28",882.75,882.75,882.75,882.75,0],["2018-12-31",882.5,882.5,882.5,882.5,0],["2019-01-02",894.75,894.75,894.75,894.75,0],["2019-01-03",900.25,900.25,900.25,900.25,0],["2019-01-04",909.5,909.5,909.5,909.5,0],["2019-01-07",912.25,912.25,912.25,912.25,0],["2019-01-08",906.25,906.25,906.25,906.25,0],["2019-01-09",911.5,911.5,911.5,911.5,0],["2019-01-10",895.5,895.5,895.5,895.5,0],["2019-01-11",899.25,899.25,899.25,899.25,0],["2019-01-14",890.75,890.75,890.75,890.75,0],["2019-01-15",893.25,893.25,893.25,893.25,0],["2019-01-16",894.5,894.5,894.5,894.5,0],["2019-01-17",907.75,907.75,907.75,907.75,0],["2019-01-18",916.75,916.75,916.75,916.75,0],["2019-01-22",909.25,909.25,909.25,909.25,0],["2019-01-23",915.0,915.0,915.0,915.0,0],["2019-01-24",916.0,916.0,916.0,916.0,0],["2019-01-25",925.25,925.25,925.25,925.25,0],["2019-01-28",923.25,923.25,923.25,923.25,0],["2019-01-29",919.0,919.0,919.0,919.0,0],["2019-01-30",921.0,921.0,921.0,921.0,0],["2019-01-31",915.25,915.25,915.25,915.25,0],["2019-02-01",917.75,917.75,917.75,917.75,0],["2019-02-04",918.5,918.5,918.5,918.5,0],["2019-02-05",920.25,920.25,920.25,920.25,0],["2019-02-06",921.75,921.75,921.75,921.75,0],["2019-02-07",913.25,913.25,913.25,913.25,0],["2019-02-08",914.5,914.5,914.5,914.5,0],["2019-02-11",905.0,905.0,905.0,905.0,0],["2019-02-12",917.5,917.5,917.5,917.5,0],["2019-02-13",916.5,916.5,916.5,916.5,0],["2019-02-14",903.5,903.5,903.5,903.5,0],["2019-02-15",907.5,907.5,907.5,907.5,0],["2019-02-19",900.75,900.75,900.75,900.75,0],["2019-02-20",902.5,902.5,902.5,902.5,0],["2019-02-21",911.0,911.0,911.0,911.0,0],["2019-02-22",910.25,910.25,910.25,910.25,0],["2019-02-25",911.75,911.75,911.75,911.75,0],["2019-02-26",903.75,903.75,903.75,903.75,0],["2019-02-27",903.5,903.5,903.5,903.5,0],["2019-02-28",897.5,897.5,897.5,897.5,0],["2019-03-01",899.25,899.25,899.25,899.25,0],["2019-03-04",903.25,903.25,903.25,903.25,0],["2019-03-05",901.25,901.25,901.25,901.25,0],["2019-03-06",889.75,889.75,889.75,889.75,0],["2019-03-07",890.75,890.75,890.75,890.75,0],["2019-03-08",883.75,883.75,883.75,883.75,0],["2019-03-11",877.75,877.75,877.75,877.75,0],["2019-03-12",884.75,884.75,884.75,884.75,0],["2019-03-13",889.0,889.0,889.0,889.0,0],["2019-03-14",889.5,889.5,889.5,889.5,0],["2019-03-15",909.25,909.25,909.25,909.25,0],["2019-03-18",905.75,905.75,905.75,905.75,0],["2019-03-19",904.0,904.0,904.0,904.0,0],["2019-03-20",906.0,906.0,906.0,906.0,0],["2019-03-21",910.5,910.5,910.5,910.5,0],["2019-03-22",903.75,903.75,903.75,903.75,0],["2019-03-25",906.5,906.5,906.5,906.5,0],["2019-03-26",900.75,900.75,900.75,900.75,0],["2019-03-27",887.5,887.5,887.5,887.5,0],["2019-03-28",889.5,889.5,889.5,889.5,0],["2019-03-29",884.25,884.25,884.25,884.25,0],["2019-04-01",895.5,895.5,895.5,895.5,0],["2019-04-02",900.0,900.0,900.0,900.0,0],["2019-04-03",898.75,898.75,898.75,898.75,0],["2019-04-04",906.5,906.5,906.5,906.5,0],["2019-04-05",899.0,899.0,899.0,899.0,0],["2019-04-08",898.75,898.75,898.75,898.75,0],["2019-04-09",898.75,898.75,898.75,898.75,0],["2019-04-10",902.0,902.0,902.0,902.0,0],["2019-04-11",895.25,895.25,895.25,895.25,0],["2019-04-12",895.25,895.25,895.25,895.25,0],["2019-04-15",898.75,898.75,898.75,898.75,0],["2019-04-16",888.0,888.0,888.0,888.0,0],["2019-04-17",879.0,879.0,879.0,879.0,0],["2019-04-18",880.5,880.5,880.5,880.5,0],["2019-04-22",877.0,877.0,877.0,877.0,0],["2019-04-23",862.0,862.0,862.0,862.0,0],["2019-04-24",855.25,855.25,855.25,855.25,0],["2019-04-25",859.25,859.25,859.25,859.25,0],["2019-04-26",853.75,853.75,853.75,853.75,0],["2019-04-29",847.5,847.5,847.5,847.5,0],["2019-04-30",841.25,841.25,841.25,841.25,0],["2019-05-01",839.5,839.5,839.5,839.5,0],["2019-05-02",830.5,830.5,830.5,830.5,0],["2019-05-03",829.5,829.5,829.5,829.5,0],["2019-05-06",817.5,817.5,817.5,817.5,0],["2019-05-07",817.75,817.75,817.75,817.75,0],["2019-05-08",814.25,814.25,814.25,814.25,0],["2019-05-09",800.25,800.25,800.25,800.25,0],["2019-05-10",797.0,797.0,797.0,797.0,0],["2019-05-13",791.0,791.0,791.0,791.0,0],["2019-05-14",817.75,817.75,817.75,817.75,0],["2019-05-15",835.5,835.5,835.5,835.5,0],["2019-05-16",839.75,839.75,839.75,839.75,0],["2019-05-17",821.75,821.75,821.75,821.75,0],["2019-05-20",831.75,831.75,831.75,831.75,0],["2019-05-21",822.0,822.0,822.0,822.0,0],["2019-05-22",828.5,828.5,828.5,828.5,0],["2019-05-23",821.5,821.5,821.5,821.5,0],["2019-05-24",829.75,829.75,829.75,829.75,0],["2019-05-28",856.0,856.0,856.0,856.0,0],["2019-05-29",872.0,872.0,872.0,872.0,0],["2019-05-30",889.0,889.0,889.0,889.0,0],["2019-05-31",877.75,877.75,877.75,877.75,0],["2019-06-03",879.0,879.0,879.0,879.0,0],["2019-06-04",881.75,881.75,881.75,881.75,0],["2019-06-05",869.75,869.75,869.75,869.75,0],["2019-06-06",868.75,868.75,868.75,868.75,0],["2019-06-07",856.25,856.25,856.25,856.25,0],["2019-06-10",858.5,858.5,858.5,858.5,0],["2019-06-11",859.25,859.25,859.25,859.25,0],["2019-06-12",878.0,878.0,878.0,878.0,0],["2019-06-13",888.0,888.0,888.0,888.0,0],["2019-06-14",896.75,896.75,896.75,896.75,0],["2019-06-17",912.75,912.75,912.75,912.75,0],["2019-06-18",913.5,913.5,913.5,913.5,0],["2019-06-19",903.25,903.25,903.25,903.25,0],["2019-06-20",915.5,915.5,915.5,915.5,0],["2019-06-21",902.75,902.75,902.75,902.75,0],["2019-06-24",909.0,909.0,909.0,909.0,0],["2019-06-25",903.5,903.5,903.5,903.5,0],["2019-06-26",894.25,894.25,894.25,894.25,0],["2019-06-27",887.75,887.75,887.75,887.75,0],["2019-06-28",899.75,899.75,899.75,899.75,0],["2019-07-01",885.5,885.5,885.5,885.5,0],["2019-07-02",876.25,876.25,876.25,876.25,0],["2019-07-03",885.25,885.25,885.25,885.25,0],["2019-07-05",872.25,872.25,872.25,872.25,0],["2019-07-08",875.25,875.25,875.25,875.25,0],["2019-07-09",882.75,882.75,882.75,882.75,0],["2019-07-10",893.0,893.0,893.0,893.0,0],["2019-07-11",896.25,896.25,896.25,896.25,0],["2019-07-12",906.75,906.75,906.75,906.75,0],["2019-07-15",901.75,901.75,901.75,901.75,0],["2019-07-16",887.75,887.75,887.75,887.75,0],["2019-07-17",882.5,882.5,882.5,882.5,0],["2019-07-18",881.25,881.25,881.25,881.25,0],["2019-07-19",901.5,901.5,901.5,901.5,0],["2019-07-22",888.25,888.25,888.25,888.25,0],["2019-07-23",885.75,885.75,885.75,885.75,0],["2019-07-24",891.0,891.0,891.0,891.0,0],["2019-07-25",882.5,882.5,882.5,882.5,0],["2019-07-26",883.25,883.25,883.25,883.25,0],["2019-07-29",885.75,885.75,885.75,885.75,0],["2019-07-30",878.75,878.75,878.75,878.75,0],["2019-07-31",864.0,864.0,864.0,864.0,0],["2019-08-01",847.0,847.0,847.0,847.0,0],["2019-08-02",850.25,850.25,850.25,850.25,0],["2019-08-05",850.25,850.25,850.25,850.25,0],["2019-08-06",847.75,847.75,847.75,847.75,0],["2019-08-07",848.75,848.75,848.75,848.75,0],["2019-08-08",865.0,865.0,865.0,865.0,0],["2019-08-09",873.75,873.75,873.75,873.75,0],["2019-08-12",861.5,861.5,861.5,861.5,0],["2019-08-13",872.0,872.0,872.0,872.0,0],["2019-08-14",861.0,861.0,861.0,861.0,0],["2019-08-15",858.0,858.0,858.0,858.0,0],["2019-08-16",867.25,867.25,867.25,867.25,0],["2019-08-19",854.0,854.0,854.0,854.0,0],["2019-08-20",855.75,855.75,855.75,855.75,0],["2019-08-21",860.5,860.5,860.5,860.5,0],["2019-08-22",856.0,856.0,856.0,856.0,0],["2019-08-23",843.25,843.25,843.25,843.25,0],["2019-08-26",853.75,853.75,853.75,853.75,0],["2019-08-27",846.25,846.25,846.25,846.25,0],["2019-08-28",852.75,852.75,852.75,852.75,0],["2019-08-29",856.25,856.25,856.25,856.25,0],["2019-08-30",857.0,857.0,857.0,857.0,0],["2019-09-03",856.5,856.5,856.5,856.5,0],["2019-09-04",862.5,862.5,862.5,862.5,0],["2019-09-05",849.75,849.75,849.75,849.75,0],["2019-09-06",845.0,845.0,845.0,845.0,0],["2019-09-09",845.0,845.0,845.0,845.0,0],["2019-09-10",859.25,859.25,859.25,859.25,0],["2019-09-11",854.0,854.0,854.0,854.0,0],["2019-09-12",883.0,883.0,883.0,883.0,0],["2019-09-13",884.75,884.75,884.75,884.75,0],["2019-09-16",900.0,900.0,900.0,900.0,0],["2019-09-17",893.75,893.75,893.75,893.75,0],["2019-09-18",888.75,888.75,888.75,888.75,0],["2019-09-19",893.0,893.0,893.0,893.0,0],["2019-09-20",882.75,882.75,882.75,882.75,0],["2019-09-23",892.5,892.5,892.5,892.5,0],["2019-09-24",894.25,894.25,894.25,894.25,0],["2019-09-25",889.25,889.25,889.25,889.25,0],["2019-09-26",888.5,888.5,888.5,888.5,0],["2019-09-27",883.0,883.0,883.0,883.0,0],["2019-09-30",906.0,906.0,906.0,906.0,0],["2019-10-01",919.5,919.5,919.5,919.5,0],["2019-10-02",913.75,913.75,913.75,913.75,0],["2019-10-03",911.75,911.75,911.75,911.75,0],["2019-10-04",916.25,916.25,916.25,916.25,0],["2019-10-07",915.25,915.25,915.25,915.25,0],["2019-10-08",920.5,920.5,920.5,920.5,0],["2019-10-09",923.75,923.75,923.75,923.75,0],["2019-10-10",923.5,923.5,923.5,923.5,0],["2019-10-11",936.0,936.0,936.0,936.0,0],["2019-10-14",940.5,940.5,940.5,940.5,0],["2019-10-15",934.0,934.0,934.0,934.0,0],["2019-10-16",928.0,928.0,928.0,928.0,0],["2019-10-17",931.5,931.5,931.5,931.5,0],["2019-10-18",934.0,934.0,934.0,934.0,0],["2019-10-21",933.25,933.25,933.25,933.25,0],["2019-10-22",934.0,934.0,934.0,934.0,0],["2019-10-23",933.75,933.75,933.75,933.75,0],["2019-10-24",933.25,933.25,933.25,933.25,0],["2019-10-25",920.25,920.25,920.25,920.25,0],["2019-10-28",920.75,920.75,920.75,920.75,0],["2019-10-29",918.25,918.25,918.25,918.25,0],["2019-10-30",916.0,916.0,916.0,916.0,0],["2019-10-31",916.75,916.75,916.75,916.75,0],["2019-11-01",924.25,924.25,924.25,924.25,0],["2019-11-04",925.75,925.75,925.75,925.75,0],["2019-11-05",921.75,921.75,921.75,921.75,0],["2019-11-06",915.0,915.0,915.0,915.0,0],["2019-11-07",925.0,925.0,925.0,925.0,0],["2019-11-08",919.5,919.5,919.5,919.5,0],["2019-11-11",905.0,905.0,905.0,905.0,0],["2019-11-12",905.75,905.75,905.75,905.75,0],["2019-11-13",902.5,902.5,902.5,902.5,0],["2019-11-14",900.25,900.25,900.25,900.25,0],["2019-11-15",918.25,918.25,918.25,918.25,0],["2019-11-18",910.25,910.25,910.25,910.25,0],["2019-11-19",911.5,911.5,911.5,911.5,0],["2019-11-20",905.0,905.0,905.0,905.0,0],["2019-11-21",901.0,901.0,901.0,901.0,0],["2019-11-22",897.0,897.0,897.0,897.0,0],["2019-11-25",892.5,892.5,892.5,892.5,0],["2019-11-26",884.25,884.25,884.25,884.25,0],["2019-11-27",882.0,882.0,882.0,882.0,0],["2019-11-29",876.75,876.75,876.75,876.75,0],["2019-12-02",870.5,870.5,870.5,870.5,0],["2019-12-03",871.0,871.0,871.0,871.0,0],["2019-12-04",878.0,878.0,878.0,878.0,0],["2019-12-05",884.25,884.25,884.25,884.25,0],["2019-12-06",889.5,889.5,889.5,889.5,0],["2019-12-09",897.25,897.25,897.25,897.25,0],["2019-12-10",901.25,901.25,901.25,901.25,0],["2019-12-11",893.5,893.5,893.5,893.5,0],["2019-12-12",898.25,898.25,898.25,898.25,0],["2019-12-13",907.5,907.5,907.5,907.5,0],["2019-12-16",922.0,922.0,922.0,922.0,0],["2019-12-17",928.75,928.75,928.75,928.75,0],["2019-12-18",928.5,928.5,928.5,928.5,0],["2019-12-19",924.5,924.5,924.5,924.5,0],["2019-12-20",928.25,928.25,928.25,928.25,0],["2019-12-23",934.0,934.0,934.0,934.0,0],["2019-12-24",936.5,936.5,936.5,936.5,0],["2019-12-26",937.75,937.75,937.75,937.75,0],["2019-12-27",929.5,929.5,929.5,929.5,0],["2019-12-30",939.5,939.5,939.5,939.5,0],["2019-12-31",943.0,943.0,943.0,943.0,0],["2020-01-02",944.25,944.25,944.25,944.25,0],["2020-01-03",930.5,930.5,930.5,930.5,0],["2020-01-06",932.75,932.75,932.75,932.75,0],["2020-01-07",935.0,935.0,935.0,935.0,0],["2020-01-08",938.25,938.25,938.25,938.25,0],["2020-01-09",933.75,933.75,933.75,933.75,0],["2020-01-10",935.0,935.0,935.0,935.0,0],["2020-01-13",929.25,929.25,929.25,929.25,0],["2020-01-14",928.5,928.5,928.5,928.5,0],["2020-01-15",928.75,928.75,928.75,928.75,0],["2020-01-16",924.0,924.0,924.0,924.0,0],["2020-01-17",929.75,929.75,929.75,929.75,0],["2020-01-21",916.0,916.0,916.0,916.0,0],["2020-01-22",913.75,913.75,913.75,913.75,0],["2020-01-23",909.5,909.5,909.5,909.5,0],["2020-01-24",902.0,902.0,902.0,902.0,0],["2020-01-27",897.25,897.25,897.25,897.25,0],["2020-01-28",895.0,895.0,895.0,895.0,0],["2020-01-29",893.0,893.0,893.0,893.0,0],["2020-01-30",876.25,876.25,876.25,876.25,0],["2020-01-31",872.5,872.5,872.5,872.5,0],["2020-02-03",877.0,877.0,877.0,877.0,0],["2020-02-04",879.5,879.5,879.5,879.5,0],["2020-02-05",880.0,880.0,880.0,880.0,0],["2020-02-06",881.0,881.0,881.0,881.0,0],["2020-02-07",882.0,882.0,882.0,882.0,0],["2020-02-10",884.25,884.25,884.25,884.25,0],["2020-02-11",884.75,884.75,884.75,884.75,0],["2020-02-12",892.5,892.5,892.5,892.5,0],["2020-02-13",896.25,896.25,896.25,896.25,0],["2020-02-14",893.75,893.75,893.75,893.75,0],["2020-02-18",892.25,892.25,892.25,892.25,0],["2020-02-19",897.25,897.25,897.25,897.25,0],["2020-02-20",892.75,892.75,892.75,892.75,0],["2020-02-21",890.5,890.5,890.5,890.5,0],["2020-02-24",874.25,874.25,874.25,874.25,0],["2020-02-25",879.0,879.0,879.0,879.0,0],["2020-02-26",881.0,881.0,881.0,881.0,0],["2020-02-27",886.25,886.25,886.25,886.25,0],["2020-02-28",883.5,883.5,883.5,883.5,0],["2020-03-02",890.5,890.5,890.5,890.5,0],["2020-03-03",893.0,893.0,893.0,893.0,0],["2020-03-04",898.75,898.75,898.75,898.75,0],["2020-03-05",889.0,889.0,889.0,889.0,0],["2020-03-06",883.25,883.25,883.25,883.25,0],["2020-03-09",863.5,863.5,863.5,863.5,0],["2020-03-10",873.0,873.0,873.0,873.0,0],["2020-03-11",867.75,867.75,867.75,867.75,0],["2020-03-12",855.0,855.0,855.0,855.0,0],["2020-03-13",846.75,846.75,846.75,846.75,0],["2020-03-16",821.75,821.75,821.75,821.75,0],["2020-03-17",824.25,824.25,824.25,824.25,0],["2020-03-18",825.5,825.5,825.5,825.5,0],["2020-03-19",843.25,843.25,843.25,843.25,0],["2020-03-20",862.5,862.5,862.5,862.5,0],["2020-03-23",884.0,884.0,884.0,884.0,0],["2020-03-24",886.75,886.75,886.75,886.75,0],["2020-03-25",881.5,881.5,881.5,881.5,0],["2020-03-26",880.25,880.25,880.25,880.25,0],["2020-03-27",881.5,881.5,881.5,881.5,0],["2020-03-30",882.25,882.25,882.25,882.25,0],["2020-03-31",886.0,886.0,886.0,886.0,0],["2020-04-01",862.75,862.75,862.75,862.75,0],["2020-04-02",858.75,858.75,858.75,858.75,0],["2020-04-03",854.25,854.25,854.25,854.25,0],["2020-04-06",855.5,855.5,855.5,855.5,0],["2020-04-07",854.75,854.75,854.75,854.75,0],["2020-04-08",854.5,854.5,854.5,854.5,0],["2020-04-09",863.5,863.5,863.5,863.5,0],["2020-04-13",854.25,854.25,854.25,854.25,0],["2020-04-14",847.0,847.0,847.0,847.0,0],["2020-04-15",842.0,842.0,842.0,842.0,0],["2020-04-16",836.75,836.75,836.75,836.75,0],["2020-04-17",832.5,832.5,832.5,832.5,0],["2020-04-20",826.5,826.5,826.5,826.5,0],["2020-04-21",830.75,830.75,830.75,830.75,0],["2020-04-22",834.75,834.75,834.75,834.75,0],["2020-04-23",839.25,839.25,839.25,839.25,0],["2020-04-24",832.25,832.25,832.25,832.25,0],["2020-04-27",829.0,829.0,829.0,829.0,0],["2020-04-28",826.0,826.0,826.0,826.0,0],["2020-04-29",831.75,831.75,831.75,831.75,0],["2020-04-30",850.25,850.25,850.25,850.25,0],["2020-05-01",847.25,847.25,847.25,847.25,0],["2020-05-04",834.0,834.0,834.0,834.0,0],["2020-05-05",838.25,838.25,838.25,838.25,0],["2020-05-06",830.5,830.5,830.5,830.5,0],["2020-05-07",841.5,841.5,841.5,841.5,0],["2020-05-08",848.75,848.75,848.75,848.75,0],["2020-05-11",852.25,852.25,852.25,852.25,0],["2020-05-12",849.25,849.25,849.25,849.25,0],["2020-05-13",836.0,836.0,836.0,836.0,0],["2020-05-14",835.25,835.25,835.25,835.25,0],["2020-05-15",838.5,838.5,838.5,838.5,0],["2020-05-18",845.0,845.0,845.0,845.0,0],["2020-05-19",842.5,842.5,842.5,842.5,0],["2020-05-20",846.75,846.75,846.75,846.75,0],["2020-05-21",835.0,835.0,835.0,835.0,0],["2020-05-22",833.25,833.25,833.25,833.25,0],["2020-05-26",847.0,847.0,847.0,847.0,0],["2020-05-27",848.5,848.5,848.5,848.5,0],["2020-05-28",847.0,847.0,847.0,847.0,0],["2020-05-29",840.75,840.75,840.75,840.75,0],["2020-06-01",840.5,840.5,840.5,840.5,0],["2020-06-02",850.5,850.5,850.5,850.5,0],["2020-06-03",857.5,857.5,857.5,857.5,0],["2020-06-04",867.75,867.75,867.75,867.75,0],["2020-06-05",867.75,867.75,867.75,867.75,0],["2020-06-08",864.75,864.75,864.75,864.75,0],["2020-06-09",863.25,863.25,863.25,863.25,0],["2020-06-10",865.5,865.5,865.5,865.5,0],["2020-06-11",866.0,866.0,866.0,866.0,0],["2020-06-12",871.25,871.25,871.25,871.25,0],["2020-06-15",869.0,869.0,869.0,869.0,0],["2020-06-16",867.0,867.0,867.0,867.0,0],["2020-06-17",871.25,871.25,871.25,871.25,0],["2020-06-18",873.0,873.0,873.0,873.0,0],["2020-06-19",876.5,876.5,876.5,876.5,0],["2020-06-22",876.25,876.25,876.25,876.25,0],["2020-06-23",875.0,875.0,875.0,875.0,0],["2020-06-24",870.75,870.75,870.75,870.75,0],["2020-06-25",869.25,869.25,869.25,869.25,0],["2020-06-26",865.0,865.0,865.0,865.0,0],["2020-06-29",866.5,866.5,866.5,866.5,0],["2020-06-30",884.25,884.25,884.25,884.25,0],["2020-07-01",893.75,893.75,893.75,893.75,0],["2020-07-02",892.5,892.5,892.5,892.5,0],["2020-07-06",898.5,898.5,898.5,898.5,0],["2020-07-07",895.25,895.25,895.25,895.25,0],["2020-07-08",894.75,894.75,894.75,894.75,0],["2020-07-09",898.25,898.25,898.25,898.25,0],["2020-07-10",891.5,891.5,891.5,891.5,0],["2020-07-13",876.5,876.5,876.5,876.5,0],["2020-07-14",882.25,882.25,882.25,882.25,0],["2020-07-15",886.25,886.25,886.25,886.25,0],["2020-07-16",893.5,893.5,893.5,893.5,0],["2020-07-17",898.0,898.0,898.0,898.0,0],["2020-07-20",903.0,903.0,903.0,903.0,0],["2020-07-21",896.5,896.5,896.5,896.5,0],["2020-07-22",899.25,899.25,899.25,899.25,0],["2020-07-23",906.25,906.25,906.25,906.25,0],["2020-07-24",904.75,904.75,904.75,904.75,0],["2020-07-27",906.5,906.5,906.5,906.5,0],["2020-07-28",896.75,896.75,896.75,896.75,0],["2020-07-29",891.5,891.5,891.5,891.5,0],["2020-07-30",891.75,891.75,891.75,891.75,0],["2020-07-31",897.5,897.5,897.5,897.5,0],["2020-08-03",897.5,897.5,897.5,897.5,0],["2020-08-04",883.75,883.75,883.75,883.75,0],["2020-08-05",882.0,882.0,882.0,882.0,0],["2020-08-06",880.75,880.75,880.75,880.75,0],["2020-08-07",870.25,870.25,870.25,870.25,0],["2020-08-10",876.5,876.5,876.5,876.5,0],["2020-08-11",878.0,878.0,878.0,878.0,0],["2020-08-12",890.5,890.5,890.5,890.5,0],["2020-08-13",907.25,907.25,907.25,907.25,0],["2020-08-14",903.5,903.5,903.5,903.5,0],["2020-08-17",912.5,912.5,912.5,912.5,0],["2020-08-18",912.0,912.0,912.0,912.0,0],["2020-08-19",912.5,912.5,912.5,912.5,0],["2020-08-20",903.0,903.0,903.0,903.0,0],["2020-08-21",900.75,900.75,900.75,900.75,0],["2020-08-24",899.75,899.75,899.75,899.75,0],["2020-08-25",913.75,913.75,913.75,913.75,0],["2020-08-26",919.5,919.5,919.5,919.5,0],["2020-08-27",937.25,937.25,937.25,937.25,0],["2020-08-28",950.5,950.5,950.5,950.5,0],["2020-08-31",951.25,951.25,951.25,951.25,0],["2020-09-01",955.0,955.0,955.0,955.0,0],["2020-09-02",962.5,962.5,962.5,962.5,0],["2020-09-03",968.75,968.75,968.75,968.75,0],["2020-09-04",969.5,969.5,969.5,969.5,0],["2020-09-08",973.0,973.0,973.0,973.0,0],["2020-09-09",979.75,979.75,979.75,979.75,0],["2020-09-10",985.0,985.0,985.0,985.0,0],["2020-09-11",1005.5,1005.5,1005.5,1005.5,0],["2020-09-14",1019.25,1019.25,1019.25,1019.25,0],["2020-09-15",991.5,991.5,991.5,991.5,0],["2020-09-16",1011.25,1011.25,1011.25,1011.25,0],["2020-09-17",1028.5,1028.5,1028.5,1028.5,0],["2020-09-18",1043.5,1043.5,1043.5,1043.5,0],["2020-09-21",1022.5,1022.5,1022.5,1022.5,0],["2020-09-22",1019.75,1019.75,1019.75,1019.75,0],["2020-09-23",1014.5,1014.5,1014.5,1014.5,0],["2020-09-24",1000.0,1000.0,1000.0,1000.0,0],["2020-09-25",1002.5,1002.5,1002.5,1002.5,0],["2020-09-28",996.25,996.25,996.25,996.25,0],["2020-09-29",993.0,993.0,993.0,993.0,0],["2020-09-30",1023.5,1023.5,1023.5,1023.5,0],["2020-10-01",1023.5,1023.5,1023.5,1023.5,0],["2020-10-02",1020.75,1020.75,1020.75,1020.75,0],["2020-10-05",1021.5,1021.5,1021.5,1021.5,0],["2020-10-06",1044.0,1044.0,1044.0,1044.0,0],["2020-10-07",1051.0,1051.0,1051.0,1051.0,0],["2020-10-08",1050.0,1050.0,1050.0,1050.0,0],["2020-10-09",1065.5,1065.5,1065.5,1065.5,0],["2020-10-12",1033.75,1033.75,1033.75,1033.75,0],["2020-10-13",1044.0,1044.0,1044.0,1044.0,0],["2020-10-14",1056.25,1056.25,1056.25,1056.25,0],["2020-10-15",1062.25,1062.25,1062.25,1062.25,0],["2020-10-16",1050.0,1050.0,1050.0,1050.0,0],["2020-10-19",1054.25,1054.25,1054.25,1054.25,0],["2020-10-20",1064.0,1064.0,1064.0,1064.0,0],["2020-10-21",1072.0,1072.0,1072.0,1072.0,0],["2020-10-22",1073.75,1073.75,1073.75,1073.75,0],["2020-10-23",1083.75,1083.75,1083.75,1083.75,0],["2020-10-26",1087.75,1087.75,1087.75,1087.75,0],["2020-10-27",1082.25,1082.25,1082.25,1082.25,0],["2020-10-28",1057.25,1057.25,1057.25,1057.25,0],["2020-10-29",1051.75,1051.75,1051.75,1051.75,0],["2020-10-30",1056.5,1056.5,1056.5,1056.5,0],["2020-11-02",1050.75,1050.75,1050.75,1050.75,0],["2020-11-03",1059.0,1059.0,1059.0,1059.0,0],["2020-11-04",1079.0,1079.0,1079.0,1079.0,0],["2020-11-05",1101.75,1101.75,1101.75,1101.75,0],["2020-11-06",1098.5,1098.5,1098.5,1098.5,0],["2020-11-09",1105.0,1105.0,1105.0,1105.0,0],["2020-11-10",1138.25,1138.25,1138.25,1138.25,0],["2020-11-11",1143.25,1143.25,1143.25,1143.25,0],["2020-11-12",1137.0,1137.0,1137.0,1137.0,0],["2020-11-13",1141.5,1141.5,1141.5,1141.5,0],["2020-11-16",1153.5,1153.5,1153.5,1153.5,0],["2020-11-17",1169.75,1169.75,1169.75,1169.75,0],["2020-11-18",1175.75,1175.75,1175.75,1175.75,0],["2020-11-19",1177.5,1177.5,1177.5,1177.5,0],["2020-11-20",1181.0,1181.0,1181.0,1181.0,0],["2020-11-23",1191.5,1191.5,1191.5,1191.5,0],["2020-11-24",1191.25,1191.25,1191.25,1191.25,0],["2020-11-25",1184.0,1184.0,1184.0,1184.0,0],["2020-11-27",1191.75,1191.75,1191.75,1191.75,0],["2020-11-30",1168.5,1168.5,1168.5,1168.5,0],["2020-12-01",1162.0,1162.0,1162.0,1162.0,0],["2020-12-02",1153.0,1153.0,1153.0,1153.0,0],["2020-12-03",1168.25,1168.25,1168.25,1168.25,0],["2020-12-04",1163.0,1163.0,1163.0,1163.0,0],["2020-12-07",1158.5,1158.5,1158.5,1158.5,0],["2020-12-08",1145.75,1145.75,1145.75,1145.75,0],["2020-12-09",1158.5,1158.5,1158.5,1158.5,0],["2020-12-10",1152.75,1152.75,1152.75,1152.75,0],["2020-12-11",1160.5,1160.5,1160.5,1160.5,0],["2020-12-14",1169.5,1169.5,1169.5,1169.5,0],["2020-12-15",1184.25,1184.25,1184.25,1184.25,0],["2020-12-16",1183.75,1183.75,1183.75,1183.75,0],["2020-12-17",1201.25,1201.25,1201.25,1201.25,0],["2020-12-18",1220.0,1220.0,1220.0,1220.0,0],["2020-12-21",1243.25,1243.25,1243.25,1243.25,0],["2020-12-22",1247.25,1247.25,1247.25,1247.25,0],["2020-12-23",1258.75,1258.75,1258.75,1258.75,0],["2020-12-24",1263.5,1263.5,1263.5,1263.5,0],["2020-12-28",1255.25,1255.25,1255.25,1255.25,0],["2020-12-29",1295.5,1295.5,1295.5,1295.5,0],["2020-12-30",1303.75,1303.75,1303.75,1303.75,0],["2020-12-31",1315.25,1315.25,1315.25,1315.25,0],["2021-01-04",1316.5,1316.5,1316.5,1316.5,0],["2021-01-05",1350.0,1350.0,1350.0,1350.0,0],["2021-01-06",1365.25,1365.25,1365.25,1365.25,0],["2021-01-07",1360.5,1360.5,1360.5,1360.5,0],["2021-01-08",1375.75,1375.75,1375.75,1375.75,0],["2021-01-11",1374.5,1374.5,1374.5,1374.5,0],["2021-01-12",1422.0,1422.0,1422.0,1422.0,0],["2021-01-13",1411.0,1411.0,1411.0,1411.0,0],["2021-01-14",1436.5,1436.5,1436.5,1436.5,0],["2021-01-15",1416.75,1416.75,1416.75,1416.75,0],["2021-01-19",1385.75,1385.75,1385.75,1385.75,0],["2021-01-20",1369.5,1369.5,1369.5,1369.5,0],["2021-01-21",1370.25,1370.25,1370.25,1370.25,0],["2021-01-22",1311.75,1311.75,1311.75,1311.75,0],["2021-01-25",1343.5,1343.5,1343.5,1343.5,0],["2021-01-26",1370.25,1370.25,1370.25,1370.25,0],["2021-01-27",1374.75,1374.75,1374.75,1374.75,0],["2021-01-28",1353.25,1353.25,1353.25,1353.25,0],["2021-01-29",1370.0,1370.0,1370.0,1370.0,0],["2021-02-01",1365.25,1365.25,1365.25,1365.25,0],["2021-02-02",1354.75,1354.75,1354.75,1354.75,0],["2021-02-03",1371.25,1371.25,1371.25,1371.25,0],["2021-02-04",1372.5,1372.5,1372.5,1372.5,0],["2021-02-05",1366.75,1366.75,1366.75,1366.75,0],["2021-02-08",1387.75,1387.75,1387.75,1387.75,0],["2021-02-09",1401.75,1401.75,1401.75,1401.75,0],["2021-02-10",1354.0,1354.0,1354.0,1354.0,0],["2021-02-11",1367.5,1367.5,1367.5,1367.5,0],["2021-02-12",1372.0,1372.0,1372.0,1372.0,0],["2021-02-16",1384.75,1384.75,1384.75,1384.75,0],["2021-02-17",1383.75,1383.75,1383.75,1383.75,0],["2021-02-18",1375.0,1375.0,1375.0,1375.0,0],["2021-02-19",1377.25,1377.25,1377.25,1377.25,0],["2021-02-22",1383.75,1383.75,1383.75,1383.75,0],["2021-02-23",1406.0,1406.0,1406.0,1406.0,0],["2021-02-24",1423.75,1423.75,1423.75,1423.75,0],["2021-02-25",1406.0,1406.0,1406.0,1406.0,0],["2021-02-26",1405.25,1405.25,1405.25,1405.25,0],["2021-03-01",1392.5,1392.5,1392.5,1392.5,0],["2021-03-02",1414.0,1414.0,1414.0,1414.0,0],["2021-03-03",1410.75,1410.75,1410.75,1410.75,0],["2021-03-04",1415.25,1415.25,1415.25,1415.25,0],["2021-03-05",1434.25,1434.25,1434.25,1434.25,0],["2021-03-08",1437.75,1437.75,1437.75,1437.75,0],["2021-03-09",1441.25,1441.25,1441.25,1441.25,0],["2021-03-10",1411.5,1411.5,1411.5,1411.5,0],["2021-03-11",1415.5,1415.5,1415.5,1415.5,0],["2021-03-12",1415.75,1415.75,1415.75,1415.75,0],["2021-03-15",1419.5,1419.5,1419.5,1419.5,0],["2021-03-16",1423.25,1423.25,1423.25,1423.25,0],["2021-03-17",1417.75,1417.75,1417.75,1417.75,0],["2021-03-18",1392.25,1392.25,1392.25,1392.25,0],["2021-03-19",1416.25,1416.25,1416.25,1416.25,0],["2021-03-22",1417.5,1417.5,1417.5,1417.5,0],["2021-03-23",1423.25,1423.25,1423.25,1423.25,0],["2021-03-24",1432.75,1432.75,1432.75,1432.75,0],["2021-03-25",1414.25,1414.25,1414.25,1414.25,0],["2021-03-26",1400.5,1400.5,1400.5,1400.5,0],["2021-03-29",1393.0,1393.0,1393.0,1393.0,0],["2021-03-30",1366.75,1366.75,1366.75,1366.75,0],["2021-03-31",1436.75,1436.75,1436.75,1436.75,0],["2021-04-01",1402.0,1402.0,1402.0,1402.0,0],["2021-04-05",1412.75,1412.75,1412.75,1412.75,0],["2021-04-06",1418.75,1418.75,1418.75,1418.75,0],["2021-04-07",1408.75,1408.75,1408.75,1408.75,0],["2021-04-08",1415.25,1415.25,1415.25,1415.25,0],["2021-04-09",1403.0,1403.0,1403.0,1403.0,0],["2021-04-12",1382.0,1382.0,1382.0,1382.0,0],["2021-04-13",1389.5,1389.5,1389.5,1389.5,0],["2021-04-14",1410.0,1410.0,1410.0,1410.0,0],["2021-04-15",1418.25,1418.25,1418.25,1418.25,0],["2021-04-16",1433.25,1433.25,1433.25,1433.25,0],["2021-04-19",1449.75,1449.75,1449.75,1449.75,0],["2021-04-20",1472.0,1472.0,1472.0,1472.0,0],["2021-04-21",1497.25,1497.25,1497.25,1497.25,0],["2021-04-22",1533.25,1533.25,1533.25,1533.25,0],["2021-04-23",1539.75,1539.75,1539.75,1539.75,0],["2021-04-26",1569.0,1569.0,1569.0,1569.0,0],["2021-04-27",1549.75,1549.75,1549.75,1549.75,0],["2021-04-28",1557.75,1557.75,1557.75,1557.75,0],["2021-04-29",1542.5,1542.5,1542.5,1542.5,0],["2021-04-30",1571.0,1571.0,1571.0,1571.0,0],["2021-05-03",1560.25,1560.25,1560.25,1560.25,0],["2021-05-04",1577.0,1577.0,1577.0,1577.0,0],["2021-05-05",1582.0,1582.0,1582.0,1582.0,0],["2021-05-06",1605.5,1605.5,1605.5,1605.5,0],["2021-05-07",1621.0,1621.0,1621.0,1621.0,0],["2021-05-10",1620.0,1620.0,1620.0,1620.0,0],["2021-05-11",1637.5,1637.5,1637.5,1637.5,0],["2021-05-12",1660.5,1660.5,1660.5,1660.5,0],["2021-05-13",1612.25,1612.25,1612.25,1612.25,0],["2021-05-14",1603.75,1603.75,1603.75,1603.75,0],["2021-05-17",1587.5,1587.5,1587.5,1587.5,0],["2021-05-18",1574.25,1574.25,1574.25,1574.25,0],["2021-05-19",1538.25,1538.25,1538.25,1538.25,0],["2021-05-20",1533.25,1533.25,1533.25,1533.25,0],["2021-05-21",1526.25,1526.25,1526.25,1526.25,0],["2021-05-24",1522.75,1522.75,1522.75,1522.75,0],["2021-05-25",1511.75,1511.75,1511.75,1511.75,0],["2021-05-26",1503.5,1503.5,1503.5,1503.5,0],["2021-05-27",1537.0,1537.0,1537.0,1537.0,0],["2021-05-28",1530.5,1530.5,1530.5,1530.5,0],["2021-06-01",1548.5,1548.5,1548.5,1548.5,0],["2021-06-02",1562.5,1562.5,1562.5,1562.5,0],["2021-06-03",1549.25,1549.25,1549.25,1549.25,0],["2021-06-04",1583.75,1583.75,1583.75,1583.75,0],["2021-06-07",1560.25,1560.25,1560.25,1560.25,0],["2021-06-08",1580.0,1580.0,1580.0,1580.0,0],["2021-06-09",1562.5,1562.5,1562.5,1562.5,0],["2021-06-10",1544.0,1544.0,1544.0,1544.0,0],["2021-06-11",1508.5,1508.5,1508.5,1508.5,0],["2021-06-14",1472.25,1472.25,1472.25,1472.25,0],["2021-06-15",1465.75,1465.75,1465.75,1465.75,0],["2021-06-16",1448.5,1448.5,1448.5,1448.5,0],["2021-06-17",1329.75,1329.75,1329.75,1329.75,0],["2021-06-18",1396.0,1396.0,1396.0,1396.0,0],["2021-06-21",1415.0,1415.0,1415.0,1415.0,0],["2021-06-22",1394.5,1394.5,1394.5,1394.5,0],["2021-06-23",1385.0,1385.0,1385.0,1385.0,0],["2021-06-24",1371.25,1371.25,1371.25,1371.25,0],["2021-06-25",1329.75,1329.75,1329.75,1329.75,0],["2021-06-28",1357.0,1357.0,1357.0,1357.0,0],["2021-06-29",1359.75,1359.75,1359.75,1359.75,0],["2021-06-30",1450.0,1450.0,1450.0,1450.0,0],["2021-07-01",1446.75,1446.75,1446.75,1446.75,0],["2021-07-02",1451.75,1451.75,1451.75,1451.75,0],["2021-07-06",1363.75,1363.75,1363.75,1363.75,0],["2021-07-07",1386.5,1386.5,1386.5,1386.5,0],["2021-07-08",1390.25,1390.25,1390.25,1390.25,0],["2021-07-09",1404.0,1404.0,1404.0,1404.0,0],["2021-07-12",1432.5,1432.5,1432.5,1432.5,0],["2021-07-13",1438.0,1438.0,1438.0,1438.0,0],["2021-07-14",1467.75,1467.75,1467.75,1467.75,0],["2021-07-15",1447.5,1447.5,1447.5,1447.5,0],["2021-07-16",1454.75,1454.75,1454.75,1454.75,0],["2021-07-19",1428.0,1428.0,1428.0,1428.0,0],["2021-07-20",1443.5,1443.5,1443.5,1443.5,0],["2021-07-21",1439.25,1439.25,1439.25,1439.25,0],["2021-07-22",1416.25,1416.25,1416.25,1416.25,0],["2021-07-23",1401.0,1401.0,1401.0,1401.0,0],["2021-07-26",1412.75,1412.75,1412.75,1412.75,0],["2021-07-27",1418.25,1418.25,1418.25,1418.25,0],["2021-07-28",1432.0,1432.0,1432.0,1432.0,0],["2021-07-29",1434.25,1434.25,1434.25,1434.25,0],["2021-07-30",1414.75,1414.75,1414.75,1414.75,0],["2021-08-02",1418.75,1418.75,1418.75,1418.75,0],["2021-08-03",1392.25,1392.25,1392.25,1392.25,0],["2021-08-04",1403.5,1403.5,1403.5,1403.5,0],["2021-08-05",1402.5,1402.5,1402.5,1402.5,0],["2021-08-06",1422.25,1422.25,1422.25,1422.25,0],["2021-08-09",1433.75,1433.75,1433.75,1433.75,0],["2021-08-10",1447.5,1447.5,1447.5,1447.5,0],["2021-08-11",1405.5,1405.5,1405.5,1405.5,0],["2021-08-12",1401.5,1401.5,1401.5,1401.5,0],["2021-08-13",1424.25,1424.25,1424.25,1424.25,0],["2021-08-16",1376.0,1376.0,1376.0,1376.0,0],["2021-08-17",1369.0,1369.0,1369.0,1369.0,0],["2021-08-18",1358.25,1358.25,1358.25,1358.25,0],["2021-08-19",1323.0,1323.0,1323.0,1323.0,0],["2021-08-20",1293.75,1293.75,1293.75,1293.75,0],["2021-08-23",1294.0,1294.0,1294.0,1294.0,0],["2021-08-24",1337.0,1337.0,1337.0,1337.0,0],["2021-08-25",1346.0,1346.0,1346.0,1346.0,0],["2021-08-26",1367.5,1367.5,1367.5,1367.5,0],["2021-08-27",1359.25,1359.25,1359.25,1359.25,0],["2021-08-30",1304.75,1304.75,1304.75,1304.75,0],["2021-08-31",1298.75,1298.75,1298.75,1298.75,0],["2021-09-01",1277.75,1277.75,1277.75,1277.75,0],["2021-09-02",1279.25,1279.25,1279.25,1279.25,0],["2021-09-03",1283.0,1283.0,1283.0,1283.0,0],["2021-09-07",1268.75,1268.75,1268.75,1268.75,0],["2021-09-08",1270.75,1270.75,1270.75,1270.75,0],["2021-09-09",1258.75,1258.75,1258.75,1258.75,0],["2021-09-10",1275.25,1275.25,1275.25,1275.25,0],["2021-09-13",1272.5,1272.5,1272.5,1272.5,0],["2021-09-14",1276.5,1276.5,1276.5,1276.5,0],["2021-09-15",1294.5,1294.5,1294.5,1294.5,0],["2021-09-16",1296.0,1296.0,1296.0,1296.0,0],["2021-09-17",1284.0,1284.0,1284.0,1284.0,0],["2021-09-20",1262.5,1262.5,1262.5,1262.5,0],["2021-09-21",1274.0,1274.0,1274.0,1274.0,0],["2021-09-22",1282.75,1282.75,1282.75,1282.75,0],["2021-09-23",1284.25,1284.25,1284.25,1284.25,0],["2021-09-24",1285.0,1285.0,1285.0,1285.0,0],["2021-09-27",1287.5,1287.5,1287.5,1287.5,0],["2021-09-28",1277.0,1277.0,1277.0,1277.0,0],["2021-09-29",1283.75,1283.75,1283.75,1283.75,0],["2021-09-30",1256.0,1256.0,1256.0,1256.0,0],["2021-10-01",1246.5,1246.5,1246.5,1246.5,0],["2021-10-04",1235.75,1235.75,1235.75,1235.75,0],["2021-10-05",1250.5,1250.5,1250.5,1250.5,0],["2021-10-06",1242.0,1242.0,1242.0,1242.0,0],["2021-10-07",1247.25,1247.25,1247.25,1247.25,0],["2021-10-08",1243.0,1243.0,1243.0,1243.0,0],["2021-10-11",1228.25,1228.25,1228.25,1228.25,0],["2021-10-12",1198.25,1198.25,1198.25,1198.25,0],["2021-10-13",1195.25,1195.25,1195.25,1195.25,0],["2021-10-14",1206.25,1206.25,1206.25,1206.25,0],["2021-10-15",1217.75,1217.75,1217.75,1217.75,0],["2021-10-18",1221.5,1221.5,1221.5,1221.5,0],["2021-10-19",1228.0,1228.0,1228.0,1228.0,0],["2021-10-20",1245.5,1245.5,1245.5,1245.5,0],["2021-10-21",1224.0,1224.0,1224.0,1224.0,0],["2021-10-22",1220.5,1220.5,1220.5,1220.5,0],["2021-10-25",1237.25,1237.25,1237.25,1237.25,0],["2021-10-26",1238.0,1238.0,1238.0,1238.0,0],["2021-10-27",1239.25,1239.25,1239.25,1239.25,0],["2021-10-28",1233.75,1233.75,1233.75,1233.75,0],["2021-10-29",1235.75,1235.75,1235.75,1235.75,0],["2021-11-01",1236.75,1236.75,1236.75,1236.75,0],["2021-11-02",1244.0,1244.0,1244.0,1244.0,0],["2021-11-03",1231.5,1231.5,1231.5,1231.5,0],["2021-11-04",1209.25,1209.25,1209.25,1209.25,0],["2021-11-05",1192.25,1192.25,1192.25,1192.25,0],["2021-11-08",1178.0,1178.0,1178.0,1178.0,0],["2021-11-09",1199.5,1199.5,1199.5,1199.5,0],["2021-11-10",1203.5,1203.5,1203.5,1203.5,0],["2021-11-11",1212.25,1212.25,1212.25,1212.25,0],["2021-11-12",1234.0,1234.0,1234.0,1234.0,0],["2021-11-15",1257.25,1257.25,1257.25,1257.25,0],["2021-11-16",1251.25,1251.25,1251.25,1251.25,0],["2021-11-17",1277.0,1277.0,1277.0,1277.0,0],["2021-11-18",1265.25,1265.25,1265.25,1265.25,0],["2021-11-19",1263.25,1263.25,1263.25,1263.25,0],["2021-11-22",1274.25,1274.25,1274.25,1274.25,0],["2021-11-23",1273.0,1273.0,1273.0,1273.0,0],["2021-11-24",1266.5,1266.5,1266.5,1266.5,0],["2021-11-26",1252.75,1252.75,1252.75,1252.75,0],["2021-11-29",1241.5,1241.5,1241.5,1241.5,0],["2021-11-30",1217.25,1217.25,1217.25,1217.25,0],["2021-12-01",1228.25,1228.25,1228.25,1228.25,0],["2021-12-02",1244.25,1244.25,1244.25,1244.25,0],["2021-12-03",1267.25,1267.25,1267.25,1267.25,0],["2021-12-06",1261.5,1261.5,1261.5,1261.5,0],["2021-12-07",1250.25,1250.25,1250.25,1250.25,0],["2021-12-08",1261.0,1261.0,1261.0,1261.0,0],["2021-12-09",1264.5,1264.5,1264.5,1264.5,0],["2021-12-10",1267.75,1267.75,1267.75,1267.75,0],["2021-12-13",1244.0,1244.0,1244.0,1244.0,0],["2021-12-14",1259.5,1259.5,1259.5,1259.5,0],["2021-12-15",1262.5,1262.5,1262.5,1262.5,0],["2021-12-16",1277.25,1277.25,1277.25,1277.25,0],["2021-12-17",1285.25,1285.25,1285.25,1285.25,0],["2021-12-20",1292.25,1292.25,1292.25,1292.25,0],["2021-12-21",1308.0,1308.0,1308.0,1308.0,0],["2021-12-22",1328.75,1328.75,1328.75,1328.75,0],["2021-12-23",1332.0,1332.0,1332.0,1332.0,0],["2021-12-27",1362.5,1362.5,1362.5,1362.5,0],["2021-12-28",1359.25,1359.25,1359.25,1359.25,0],["2021-12-29",1356.5,1356.5,1356.5,1356.5,0],["2021-12-30",1327.75,1327.75,1327.75,1327.75,0],["2021-12-31",1328.75,1328.75,1328.75,1328.75,0],["2022-01-03",1344.0,1344.0,1344.0,1344.0,0],["2022-01-04",1378.75,1378.75,1378.75,1378.75,0],["2022-01-05",1384.25,1384.25,1384.25,1384.25,0],["2022-01-06",1377.25,1377.25,1377.25,1377.25,0],["2022-01-07",1401.5,1401.5,1401.5,1401.5,0],["2022-01-10",1374.75,1374.75,1374.75,1374.75,0],["2022-01-11",1376.75,1376.75,1376.75,1376.75,0],["2022-01-12",1391.25,1391.25,1391.25,1391.25,0],["2022-01-13",1365.25,1365.25,1365.25,1365.25,0],["2022-01-14",1356.75,1356.75,1356.75,1356.75,0],["2022-01-18",1361.25,1361.25,1361.25,1361.25,0],["2022-01-19",1391.25,1391.25,1391.25,1391.25,0],["2022-01-20",1425.75,1425.75,1425.75,1425.75,0],["2022-01-21",1414.25,1414.25,1414.25,1414.25,0],["2022-01-24",1403.0,1403.0,1403.0,1403.0,0],["2022-01-25",1407.25,1407.25,1407.25,1407.25,0],["2022-01-26",1440.0,1440.0,1440.0,1440.0,0],["2022-01-27",1448.25,1448.25,1448.25,1448.25,0],["2022-01-28",1470.0,1470.0,1470.0,1470.0,0],["2022-01-31",1490.5,1490.5,1490.5,1490.5,0],["2022-02-01",1528.5,1528.5,1528.5,1528.5,0],["2022-02-02",1545.25,1545.25,1545.25,1545.25,0],["2022-02-03",1544.25,1544.25,1544.25,1544.25,0],["2022-02-04",1553.5,1553.5,1553.5,1553.5,0],["2022-02-07",1581.75,1581.75,1581.75,1581.75,0],["2022-02-08",1569.0,1569.0,1569.0,1569.0,0],["2022-02-09",1594.75,1594.75,1594.75,1594.75,0],["2022-02-10",1574.25,1574.25,1574.25,1574.25,0],["2022-02-11",1583.0,1583.0,1583.0,1583.0,0],["2022-02-14",1570.0,1570.0,1570.0,1570.0,0],["2022-02-15",1551.25,1551.25,1551.25,1551.25,0],["2022-02-16",1587.5,1587.5,1587.5,1587.5,0],["2022-02-17",1592.0,1592.0,1592.0,1592.0,0],["2022-02-18",1601.5,1601.5,1601.5,1601.5,0],["2022-02-22",1635.0,1635.0,1635.0,1635.0,0],["2022-02-23",1675.0,1675.0,1675.0,1675.0,0],["2022-02-24",1661.5,1661.5,1661.5,1661.5,0],["2022-02-25",1590.25,1590.25,1590.25,1590.25,0],["2022-02-28",1644.25,1644.25,1644.25,1644.25,0],["2022-03-01",1705.5,1705.5,1705.5,1705.5,0],["2022-03-02",1677.5,1677.5,1677.5,1677.5,0],["2022-03-03",1680.25,1680.25,1680.25,1680.25,0],["2022-03-04",1676.25,1676.25,1676.25,1676.25,0],["2022-03-07",1674.25,1674.25,1674.25,1674.25,0],["2022-03-08",1704.5,1704.5,1704.5,1704.5,0],["2022-03-09",1686.5,1686.5,1686.5,1686.5,0],["2022-03-10",1700.0,1700.0,1700.0,1700.0,0],["2022-03-11",1690.75,1690.75,1690.75,1690.75,0],["2022-03-14",1687.25,1687.25,1687.25,1687.25,0],["2022-03-15",1658.75,1658.75,1658.75,1658.75,0],["2022-03-16",1649.25,1649.25,1649.25,1649.25,0],["2022-03-17",1668.5,1668.5,1668.5,1668.5,0],["2022-03-18",1668.0,1668.0,1668.0,1668.0,0],["2022-03-21",1691.0,1691.0,1691.0,1691.0,0],["2022-03-22",1696.5,1696.5,1696.5,1696.5,0],["2022-03-23",1718.75,1718.75,1718.75,1718.75,0],["2022-03-24",1700.75,1700.75,1700.75,1700.75,0],["2022-03-25",1710.25,1710.25,1710.25,1710.25,0],["2022-03-28",1664.25,1664.25,1664.25,1664.25,0],["2022-03-29",1643.0,1643.0,1643.0,1643.0,0],["2022-03-30",1664.0,1664.0,1664.0,1664.0,0],["2022-03-31",1618.25,1618.25,1618.25,1618.25,0],["2022-04-01",1582.75,1582.75,1582.75,1582.75,0],["2022-04-04",1602.25,1602.25,1602.25,1602.25,0],["2022-04-05",1631.0,1631.0,1631.0,1631.0,0],["2022-04-06",1619.5,1619.5,1619.5,1619.5,0],["2022-04-07",1645.5,1645.5,1645.5,1645.5,0],["2022-04-08",1689.0,1689.0,1689.0,1689.0,0],["2022-04-11",1655.25,1655.25,1655.25,1655.25,0],["2022-04-12",1670.25,1670.25,1670.25,1670.25,0],["2022-04-13",1676.0,1676.0,1676.0,1676.0,0],["2022-04-14",1682.25,1682.25,1682.25,1682.25,0],["2022-04-18",1714.75,1714.75,1714.75,1714.75,0],["2022-04-19",1716.5,1716.5,1716.5,1716.5,0],["2022-04-20",1746.75,1746.75,1746.75,1746.75,0],["2022-04-21",1748.25,1748.25,1748.25,1748.25,0],["2022-04-22",1716.0,1716.0,1716.0,1716.0,0],["2022-04-25",1703.5,1703.5,1703.5,1703.5,0],["2022-04-26",1705.25,1705.25,1705.25,1705.25,0],["2022-04-27",1726.5,1726.5,1726.5,1726.5,0],["2022-04-28",1706.5,1706.5,1706.5,1706.5,0],["2022-04-29",1708.25,1708.25,1708.25,1708.25,0],["2022-05-02",1674.0,1674.0,1674.0,1674.0,0],["2022-05-03",1659.0,1659.0,1659.0,1659.0,0],["2022-05-04",1669.75,1669.75,1669.75,1669.75,0],["2022-05-05",1678.5,1678.5,1678.5,1678.5,0],["2022-05-06",1655.5,1655.5,1655.5,1655.5,0],["2022-05-09",1621.0,1621.0,1621.0,1621.0,0],["2022-05-10",1630.0,1630.0,1630.0,1630.0,0],["2022-05-11",1650.25,1650.25,1650.25,1650.25,0],["2022-05-12",1660.25,1660.25,1660.25,1660.25,0],["2022-05-13",1723.25,1723.25,1723.25,1723.25,0],["2022-05-16",1656.5,1656.5,1656.5,1656.5,0],["2022-05-17",1678.0,1678.0,1678.0,1678.0,0],["2022-05-18",1662.75,1662.75,1662.75,1662.75,0],["2022-05-19",1690.5,1690.5,1690.5,1690.5,0],["2022-05-20",1705.25,1705.25,1705.25,1705.25,0],["2022-05-23",1687.0,1687.0,1687.0,1687.0,0],["2022-05-24",1693.0,1693.0,1693.0,1693.0,0],["2022-05-25",1681.0,1681.0,1681.0,1681.0,0],["2022-05-26",1726.5,1726.5,1726.5,1726.5,0],["2022-05-27",1732.25,1732.25,1732.25,1732.25,0],["2022-05-31",1683.25,1683.25,1683.25,1683.25,0],["2022-06-01",1690.25,1690.25,1690.25,1690.25,0],["2022-06-02",1729.25,1729.25,1729.25,1729.25,0],["2022-06-03",1697.75,1697.75,1697.75,1697.75,0],["2022-06-06",1699.25,1699.25,1699.25,1699.25,0],["2022-06-07",1728.25,1728.25,1728.25,1728.25,0],["2022-06-08",1740.0,1740.0,1740.0,1740.0,0],["2022-06-09",1769.0,1769.0,1769.0,1769.0,0],["2022-06-10",1745.5,1745.5,1745.5,1745.5,0],["2022-06-13",1707.5,1707.5,1707.5,1707.5,0],["2022-06-14",1698.5,1698.5,1698.5,1698.5,0],["2022-06-15",1693.75,1693.75,1693.75,1693.75,0],["2022-06-16",1709.5,1709.5,1709.5,1709.5,0],["2022-06-17",1702.0,1702.0,1702.0,1702.0,0],["2022-06-21",1681.0,1681.0,1681.0,1681.0,0],["2022-06-22",1652.75,1652.75,1652.75,1652.75,0],["2022-06-23",1593.25,1593.25,1593.25,1593.25,0],["2022-06-24",1610.75,1610.75,1610.75,1610.75,0],["2022-06-27",1630.5,1630.5,1630.5,1630.5,0],["2022-06-28",1663.75,1663.75,1663.75,1663.75,0],["2022-06-29",1674.25,1674.25,1674.25,1674.25,0],["2022-06-30",1675.0,1675.0,1675.0,1675.0,0],["2022-07-01",1626.0,1626.0,1626.0,1626.0,0],["2022-07-05",1575.25,1575.25,1575.25,1575.25,0],["2022-07-06",1580.25,1580.25,1580.25,1580.25,0],["2022-07-07",1591.25,1591.25,1591.25,1591.25,0],["2022-07-08",1630.25,1630.25,1630.25,1630.25,0],["2022-07-11",1641.0,1641.0,1641.0,1641.0,0],["2022-07-12",1592.75,1592.75,1592.75,1592.75,0],["2022-07-13",1588.25,1588.25,1588.25,1588.25,0],["2022-07-14",1610.0,1610.0,1610.0,1610.0,0],["2022-07-15",1466.0,1466.0,1466.0,1466.0,0],["2022-07-18",1497.25,1497.25,1497.25,1497.25,0],["2022-07-19",1477.25,1477.25,1477.25,1477.25,0],["2022-07-20",1449.0,1449.0,1449.0,1449.0,0],["2022-07-21",1418.5,1418.5,1418.5,1418.5,0],["2022-07-22",1434.5,1434.5,1434.5,1434.5,0],["2022-07-25",1473.0,1473.0,1473.0,1473.0,0],["2022-07-26",1532.75,1532.75,1532.75,1532.75,0],["2022-07-27",1578.75,1578.75,1578.75,1578.75,0],["2022-07-28",1609.25,1609.25,1609.25,1609.25,0],["2022-07-29",1637.0,1637.0,1637.0,1637.0,0],["2022-08-01",1594.25,1594.25,1594.25,1594.25,0],["2022-08-02",1569.25,1569.25,1569.25,1569.25,0],["2022-08-03",1558.0,1558.0,1558.0,1558.0,0],["2022-08-04",1615.0,1615.0,1615.0,1615.0,0],["2022-08-05",1614.75,1614.75,1614.75,1614.75,0],["2022-08-08",1619.5,1619.5,1619.5,1619.5,0],["2022-08-09",1693.25,1693.25,1693.25,1693.25,0],["2022-08-10",1688.75,1688.75,1688.75,1688.75,0],["2022-08-11",1709.5,1709.5,1709.5,1709.5,0],["2022-08-12",1669.25,1669.25,1669.25,1669.25,0],["2022-08-15",1494.0,1494.0,1494.0,1494.0,0],["2022-08-16",1454.25,1454.25,1454.25,1454.25,0],["2022-08-17",1475.25,1475.25,1475.25,1475.25,0],["2022-08-18",1495.5,1495.5,1495.5,1495.5,0],["2022-08-19",1488.75,1488.75,1488.75,1488.75,0],["2022-08-22",1527.0,1527.0,1527.0,1527.0,0],["2022-08-23",1566.75,1566.75,1566.75,1566.75,0],["2022-08-24",1560.75,1560.75,1560.75,1560.75,0],["2022-08-25",1552.5,1552.5,1552.5,1552.5,0],["2022-08-26",1605.25,1605.25,1605.25,1605.25,0],["2022-08-29",1534.75,1534.75,1534.75,1534.75,0],["2022-08-30",1513.0,1513.0,1513.0,1513.0,0],["2022-08-31",1507.5,1507.5,1507.5,1507.5,0],["2022-09-01",1472.75,1472.75,1472.75,1472.75,0],["2022-09-02",1510.5,1510.5,1510.5,1510.5,0],["2022-09-06",1490.0,1490.0,1490.0,1490.0,0],["2022-09-07",1466.75,1466.75,1466.75,1466.75,0],["2022-09-08",1470.5,1470.5,1470.5,1470.5,0],["2022-09-09",1489.25,1489.25,1489.25,1489.25,0],["2022-09-12",1549.75,1549.75,1549.75,1549.75,0],["2022-09-13",1534.25,1534.25,1534.25,1534.25,0],["2022-09-14",1503.75,1503.75,1503.75,1503.75,0],["2022-09-15",1451.5,1451.5,1451.5,1451.5,0],["2022-09-16",1448.5,1448.5,1448.5,1448.5,0],["2022-09-19",1461.25,1461.25,1461.25,1461.25,0],["2022-09-20",1478.75,1478.75,1478.75,1478.75,0],["2022-09-21",1461.25,1461.25,1461.25,1461.25,0],["2022-09-22",1457.0,1457.0,1457.0,1457.0,0],["2022-09-23",1425.75,1425.75,1425.75,1425.75,0],["2022-09-26",1411.25,1411.25,1411.25,1411.25,0],["2022-09-27",1408.0,1408.0,1408.0,1408.0,0],["2022-09-28",1408.75,1408.75,1408.75,1408.75,0],["2022-09-29",1410.75,1410.75,1410.75,1410.75,0],["2022-09-30",1364.75,1364.75,1364.75,1364.75,0],["2022-10-03",1374.0,1374.0,1374.0,1374.0,0],["2022-10-04",1383.5,1383.5,1383.5,1383.5,0],["2022-10-05",1369.75,1369.75,1369.75,1369.75,0],["2022-10-06",1358.0,1358.0,1358.0,1358.0,0],["2022-10-07",1367.0,1367.0,1367.0,1367.0,0],["2022-10-10",1374.0,1374.0,1374.0,1374.0,0],["2022-10-11",1376.25,1376.25,1376.25,1376.25,0],["2022-10-12",1396.0,1396.0,1396.0,1396.0,0],["2022-10-13",1395.75,1395.75,1395.75,1395.75,0],["2022-10-14",1383.75,1383.75,1383.75,1383.75,0],["2022-10-17",1385.25,1385.25,1385.25,1385.25,0],["2022-10-18",1372.0,1372.0,1372.0,1372.0,0],["2022-10-19",1372.5,1372.5,1372.5,1372.5,0],["2022-10-20",1391.5,1391.5,1391.5,1391.5,0],["2022-10-21",1395.5,1395.5,1395.5,1395.5,0],["2022-10-24",1372.0,1372.0,1372.0,1372.0,0],["2022-10-25",1382.0,1382.0,1382.0,1382.0,0],["2022-10-26",1381.75,1381.75,1381.75,1381.75,0],["2022-10-27",1382.25,1382.25,1382.25,1382.25,0],["2022-10-28",1387.75,1387.75,1387.75,1387.75,0],["2022-10-31",1407.0,1407.0,1407.0,1407.0,0],["2022-11-01",1435.75,1435.75,1435.75,1435.75,0],["2022-11-02",1440.0,1440.0,1440.0,1440.0,0],["2022-11-03",1426.75,1426.75,1426.75,1426.75,0],["2022-11-04",1451.5,1451.5,1451.5,1451.5,0],["2022-11-07",1440.0,1440.0,1440.0,1440.0,0],["2022-11-08",1444.0,1444.0,1444.0,1444.0,0],["2022-11-09",1459.75,1459.75,1459.75,1459.75,0],["2022-11-10",1430.5,1430.5,1430.5,1430.5,0],["2022-11-11",1455.5,1455.5,1455.5,1455.5,0],["2022-11-14",1441.75,1441.75,1441.75,1441.75,0],["2022-11-15",1457.25,1457.25,1457.25,1457.25,0],["2022-11-16",1429.25,1429.25,1429.25,1429.25,0],["2022-11-17",1417.0,1417.0,1417.0,1417.0,0],["2022-11-18",1428.25,1428.25,1428.25,1428.25,0],["2022-11-21",1436.75,1436.75,1436.75,1436.75,0],["2022-11-22",1429.75,1429.75,1429.75,1429.75,0],["2022-11-23",1436.0,1436.0,1436.0,1436.0,0],["2022-11-25",1436.25,1436.25,1436.25,1436.25,0],["2022-11-28",1457.25,1457.25,1457.25,1457.25,0],["2022-11-29",1459.5,1459.5,1459.5,1459.5,0],["2022-11-30",1469.5,1469.5,1469.5,1469.5,0],["2022-12-01",1429.75,1429.75,1429.75,1429.75,0],["2022-12-02",1438.5,1438.5,1438.5,1438.5,0],["2022-12-05",1437.75,1437.75,1437.75,1437.75,0],["2022-12-06",1455.0,1455.0,1455.0,1455.0,0],["2022-12-07",1472.0,1472.0,1472.0,1472.0,0],["2022-12-08",1486.25,1486.25,1486.25,1486.25,0],["2022-12-09",1483.75,1483.75,1483.75,1483.75,0],["2022-12-12",1460.5,1460.5,1460.5,1460.5,0],["2022-12-13",1479.75,1479.75,1479.75,1479.75,0],["2022-12-14",1482.25,1482.25,1482.25,1482.25,0],["2022-12-15",1473.5,1473.5,1473.5,1473.5,0],["2022-12-16",1480.0,1480.0,1480.0,1480.0,0],["2022-12-19",1460.75,1460.75,1460.75,1460.75,0],["2022-12-20",1478.5,1478.5,1478.5,1478.5,0],["2022-12-21",1481.0,1481.0,1481.0,1481.0,0],["2022-12-22",1467.75,1467.75,1467.75,1467.75,0],["2022-12-23",1479.0,1479.0,1479.0,1479.0,0],["2022-12-27",1482.25,1482.25,1482.25,1482.25,0],["2022-12-28",1506.5,1506.5,1506.5,1506.5,0],["2022-12-29",1508.75,1508.75,1508.75,1508.75,0],["2022-12-30",1519.25,1519.25,1519.25,1519.25,0],["2023-01-03",1487.25,1487.25,1487.25,1487.25,0],["2023-01-04",1478.25,1478.25,1478.25,1478.25,0],["2023-01-05",1466.75,1466.75,1466.75,1466.75,0],["2023-01-06",1501.5,1501.5,1501.5,1501.5,0],["2023-01-09",1503.5,1503.5,1503.5,1503.5,0],["2023-01-10",1510.0,1510.0,1510.0,1510.0,0],["2023-01-11",1515.0,1515.0,1515.0,1515.0,0],["2023-01-12",1529.5,1529.5,1529.5,1529.5,0],["2023-01-13",1538.25,1538.25,1538.25,1538.25,0],["2023-01-17",1539.75,1539.75,1539.75,1539.75,0],["2023-01-18",1524.5,1524.5,1524.5,1524.5,0],["2023-01-19",1514.75,1514.75,1514.75,1514.75,0],["2023-01-20",1506.5,1506.5,1506.5,1506.5,0],["2023-01-23",1490.25,1490.25,1490.25,1490.25,0],["2023-01-24",1488.5,1488.5,1488.5,1488.5,0],["2023-01-25",1502.5,1502.5,1502.5,1502.5,0],["2023-01-26",1523.5,1523.5,1523.5,1523.5,0],["2023-01-27",1509.5,1509.5,1509.5,1509.5,0],["2023-01-30",1535.25,1535.25,1535.25,1535.25,0],["2023-01-31",1538.0,1538.0,1538.0,1538.0,0],["2023-02-01",1520.25,1520.25,1520.25,1520.25,0],["2023-02-02",1534.25,1534.25,1534.25,1534.25,0],["2023-02-03",1532.0,1532.0,1532.0,1532.0,0],["2023-02-06",1521.25,1521.25,1521.25,1521.25,0],["2023-02-07",1515.25,1515.25,1515.25,1515.25,0],["2023-02-08",1519.75,1519.75,1519.75,1519.75,0],["2023-02-09",1519.25,1519.25,1519.25,1519.25,0],["2023-02-10",1542.5,1542.5,1542.5,1542.5,0],["2023-02-13",1542.75,1542.75,1542.75,1542.75,0],["2023-02-14",1537.5,1537.5,1537.5,1537.5,0],["2023-02-15",1525.75,1525.75,1525.75,1525.75,0],["2023-02-16",1526.5,1526.5,1526.5,1526.5,0],["2023-02-17",1527.25,1527.25,1527.25,1527.25,0],["2023-02-21",1548.75,1548.75,1548.75,1548.75,0],["2023-02-22",1539.5,1539.5,1539.5,1539.5,0],["2023-02-23",1534.25,1534.25,1534.25,1534.25,0],["2023-02-24",1529.0,1529.0,1529.0,1529.0,0],["2023-02-27",1518.25,1518.25,1518.25,1518.25,0],["2023-02-28",1490.5,1490.5,1490.5,1490.5,0],["2023-03-01",1504.25,1504.25,1504.25,1504.25,0],["2023-03-02",1519.75,1519.75,1519.75,1519.75,0],["2023-03-03",1530.5,1530.5,1530.5,1530.5,0],["2023-03-06",1541.0,1541.0,1541.0,1541.0,0],["2023-03-07",1525.25,1525.25,1525.25,1525.25,0],["2023-03-08",1526.75,1526.75,1526.75,1526.75,0],["2023-03-09",1520.0,1520.0,1520.0,1520.0,0],["2023-03-10",1513.0,1513.0,1513.0,1513.0,0],["2023-03-13",1500.0,1500.0,1500.0,1500.0,0],["2023-03-14",1499.75,1499.75,1499.75,1499.75,0],["2023-03-15",1489.25,1489.25,1489.25,1489.25,0],["2023-03-16",1491.5,1491.5,1491.5,1491.5,0],["2023-03-17",1476.5,1476.5,1476.5,1476.5,0],["2023-03-20",1486.0,1486.0,1486.0,1486.0,0],["2023-03-21",1467.0,1467.0,1467.0,1467.0,0],["2023-03-22",1448.5,1448.5,1448.5,1448.5,0],["2023-03-23",1419.5,1419.5,1419.5,1419.5,0],["2023-03-24",1428.25,1428.25,1428.25,1428.25,0],["2023-03-27",1442.25,1442.25,1442.25,1442.25,0],["2023-03-28",1467.75,1467.75,1467.75,1467.75,0],["2023-03-29",1477.25,1477.25,1477.25,1477.25,0],["2023-03-30",1474.5,1474.5,1474.5,1474.5,0],["2023-03-31",1505.5,1505.5,1505.5,1505.5,0],["2023-04-03",1522.0,1522.0,1522.0,1522.0,0],["2023-04-04",1517.5,1517.5,1517.5,1517.5,0],["2023-04-05",1511.0,1511.0,1511.0,1511.0,0],["2023-04-06",1492.5,1492.5,1492.5,1492.5,0],["2023-04-10",1487.25,1487.25,1487.25,1487.25,0],["2023-04-11",1497.25,1497.25,1497.25,1497.25,0],["2023-04-12",1504.25,1504.25,1504.25,1504.25,0],["2023-04-13",1501.0,1501.0,1501.0,1501.0,0],["2023-04-14",1500.5,1500.5,1500.5,1500.5,0],["2023-04-17",1517.0,1517.0,1517.0,1517.0,0],["2023-04-18",1519.25,1519.25,1519.25,1519.25,0],["2023-04-19",1506.5,1506.5,1506.5,1506.5,0],["2023-04-20",1497.5,1497.5,1497.5,1497.5,0],["2023-04-21",1483.5,1483.5,1483.5,1483.5,0],["2023-04-24",1465.25,1465.25,1465.25,1465.25,0],["2023-04-25",1445.25,1445.25,1445.25,1445.25,0],["2023-04-26",1436.0,1436.0,1436.0,1436.0,0],["2023-04-27",1426.75,1426.75,1426.75,1426.75,0],["2023-04-28",1444.25,1444.25,1444.25,1444.25,0],["2023-05-01",1454.75,1454.75,1454.75,1454.75,0],["2023-05-02",1439.5,1439.5,1439.5,1439.5,0],["2023-05-03",1448.0,1448.0,1448.0,1448.0,0],["2023-05-04",1448.5,1448.5,1448.5,1448.5,0],["2023-05-05",1469.0,1469.0,1469.0,1469.0,0],["2023-05-08",1468.75,1468.75,1468.75,1468.75,0],["2023-05-09",1451.75,1451.75,1451.75,1451.75,0],["2023-05-10",1436.5,1436.5,1436.5,1436.5,0],["2023-05-11",1443.25,1443.25,1443.25,1443.25,0],["2023-05-12",1435.0,1435.0,1435.0,1435.0,0],["2023-05-15",1400.75,1400.75,1400.75,1400.75,0],["2023-05-16",1364.0,1364.0,1364.0,1364.0,0],["2023-05-17",1337.0,1337.0,1337.0,1337.0,0],["2023-05-18",1333.25,1333.25,1333.25,1333.25,0],["2023-05-19",1307.25,1307.25,1307.25,1307.25,0],["2023-05-22",1341.25,1341.25,1341.25,1341.25,0],["2023-05-23",1322.5,1322.5,1322.5,1322.5,0],["2023-05-24",1324.5,1324.5,1324.5,1324.5,0],["2023-05-25",1324.0,1324.0,1324.0,1324.0,0],["2023-05-26",1337.25,1337.25,1337.25,1337.25,0],["2023-05-30",1296.5,1296.5,1296.5,1296.5,0],["2023-05-31",1299.75,1299.75,1299.75,1299.75,0],["2023-06-01",1329.5,1329.5,1329.5,1329.5,0],["2023-06-02",1352.5,1352.5,1352.5,1352.5,0],["2023-06-05",1350.0,1350.0,1350.0,1350.0,0],["2023-06-06",1353.25,1353.25,1353.25,1353.25,0],["2023-06-07",1360.75,1360.75,1360.75,1360.75,0],["2023-06-08",1363.25,1363.25,1363.25,1363.25,0],["2023-06-09",1386.5,1386.5,1386.5,1386.5,0],["2023-06-12",1372.75,1372.75,1372.75,1372.75,0],["2023-06-13",1399.25,1399.25,1399.25,1399.25,0],["2023-06-14",1388.25,1388.25,1388.25,1388.25,0],["2023-06-15",1428.25,1428.25,1428.25,1428.25,0],["2023-06-16",1466.5,1466.5,1466.5,1466.5,0],["2023-06-20",1477.25,1477.25,1477.25,1477.25,0],["2023-06-21",1514.75,1514.75,1514.75,1514.75,0],["2023-06-22",1500.5,1500.5,1500.5,1500.5,0],["2023-06-23",1494.5,1494.5,1494.5,1494.5,0],["2023-06-26",1521.0,1521.0,1521.0,1521.0,0],["2023-06-27",1495.0,1495.0,1495.0,1495.0,0],["2023-06-28",1451.0,1451.0,1451.0,1451.0,0],["2023-06-29",1483.0,1483.0,1483.0,1483.0,0],["2023-06-30",1557.25,1557.25,1557.25,1557.25,0],["2023-07-03",1562.0,1562.0,1562.0,1562.0,0],["2023-07-05",1547.25,1547.25,1547.25,1547.25,0],["2023-07-06",1525.75,1525.75,1525.75,1525.75,0],["2023-07-07",1485.5,1485.5,1485.5,1485.5,0],["2023-07-10",1508.0,1508.0,1508.0,1508.0,0],["2023-07-11",1520.5,1520.5,1520.5,1520.5,0],["2023-07-12",1488.5,1488.5,1488.5,1488.5,0],["2023-07-13",1518.0,1518.0,1518.0,1518.0,0],["2023-07-14",1495.75,1495.75,1495.75,1495.75,0],["2023-07-17",1484.0,1484.0,1484.0,1484.0,0],["2023-07-18",1492.0,1492.0,1492.0,1492.0,0],["2023-07-19",1491.5,1491.5,1491.5,1491.5,0],["2023-07-20",1495.0,1495.0,1495.0,1495.0,0],["2023-07-21",1501.0,1501.0,1501.0,1501.0,0],["2023-07-24",1523.25,1523.25,1523.25,1523.25,0],["2023-07-25",1515.5,1515.5,1515.5,1515.5,0],["2023-07-26",1546.25,1546.25,1546.25,1546.25,0],["2023-07-27",1532.0,1532.0,1532.0,1532.0,0],["2023-07-28",1486.75,1486.75,1486.75,1486.75,0],["2023-07-31",1445.75,1445.75,1445.75,1445.75,0],["2023-08-01",1446.75,1446.75,1446.75,1446.75,0],["2023-08-02",1429.75,1429.75,1429.75,1429.75,0],["2023-08-03",1428.75,1428.75,1428.75,1428.75,0],["2023-08-04",1444.0,1444.0,1444.0,1444.0,0],["2023-08-07",1414.5,1414.5,1414.5,1414.5,0],["2023-08-08",1430.0,1430.0,1430.0,1430.0,0],["2023-08-09",1431.5,1431.5,1431.5,1431.5,0],["2023-08-10",1412.0,1412.0,1412.0,1412.0,0],["2023-08-11",1401.25,1401.25,1401.25,1401.25,0],["2023-08-14",1391.0,1391.0,1391.0,1391.0,0],["2023-08-15",1323.25,1323.25,1323.25,1323.25,0],["2023-08-16",1334.75,1334.75,1334.75,1334.75,0],["2023-08-17",1336.75,1336.75,1336.75,1336.75,0],["2023-08-18",1362.75,1362.75,1362.75,1362.75,0],["2023-08-21",1370.0,1370.0,1370.0,1370.0,0],["2023-08-22",1351.5,1351.5,1351.5,1351.5,0],["2023-08-23",1359.5,1359.5,1359.5,1359.5,0],["2023-08-24",1365.75,1365.75,1365.75,1365.75,0],["2023-08-25",1381.0,1381.0,1381.0,1381.0,0],["2023-08-28",1395.25,1395.25,1395.25,1395.25,0],["2023-08-29",1382.0,1382.0,1382.0,1382.0,0],["2023-08-30",1381.25,1381.25,1381.25,1381.25,0],["2023-08-31",1360.0,1360.0,1360.0,1360.0,0],["2023-09-01",1356.25,1356.25,1356.25,1356.25,0],["2023-09-05",1349.0,1349.0,1349.0,1349.0,0],["2023-09-06",1360.25,1360.25,1360.25,1360.25,0],["2023-09-07",1345.0,1345.0,1345.0,1345.0,0],["2023-09-08",1349.5,1349.5,1349.5,1349.5,0],["2023-09-11",1352.5,1352.5,1352.5,1352.5,0],["2023-09-12",1331.75,1331.75,1331.75,1331.75,0],["2023-09-13",1336.0,1336.0,1336.0,1336.0,0],["2023-09-14",1343.75,1343.75,1343.75,1343.75,0],["2023-09-15",1340.25,1340.25,1340.25,1340.25,0],["2023-09-18",1316.75,1316.75,1316.75,1316.75,0],["2023-09-19",1315.5,1315.5,1315.5,1315.5,0],["2023-09-20",1320.0,1320.0,1320.0,1320.0,0],["2023-09-21",1293.75,1293.75,1293.75,1293.75,0],["2023-09-22",1296.25,1296.25,1296.25,1296.25,0],["2023-09-25",1297.75,1297.75,1297.75,1297.75,0],["2023-09-26",1302.75,1302.75,1302.75,1302.75,0],["2023-09-27",1303.25,1303.25,1303.25,1303.25,0],["2023-09-28",1300.5,1300.5,1300.5,1300.5,0],["2023-09-29",1275.0,1275.0,1275.0,1275.0,0],["2023-10-02",1277.0,1277.0,1277.0,1277.0,0],["2023-10-03",1272.75,1272.75,1272.75,1272.75,0],["2023-10-04",1273.0,1273.0,1273.0,1273.0,0],["2023-10-05",1280.75,1280.75,1280.75,1280.75,0],["2023-10-06",1266.0,1266.0,1266.0,1266.0,0],["2023-10-09",1264.25,1264.25,1264.25,1264.25,0],["2023-10-10",1271.5,1271.5,1271.5,1271.5,0],["2023-10-11",1252.5,1252.5,1252.5,1252.5,0],["2023-10-12",1290.0,1290.0,1290.0,1290.0,0],["2023-10-13",1280.25,1280.25,1280.25,1280.25,0],["2023-10-16",1286.25,1286.25,1286.25,1286.25,0],["2023-10-17",1296.75,1296.75,1296.75,1296.75,0],["2023-10-18",1311.0,1311.0,1311.0,1311.0,0],["2023-10-19",1315.5,1315.5,1315.5,1315.5,0],["2023-10-20",1302.25,1302.25,1302.25,1302.25,0],["2023-10-23",1286.75,1286.75,1286.75,1286.75,0],["2023-10-24",1295.25,1295.25,1295.25,1295.25,0],["2023-10-25",1288.25,1288.25,1288.25,1288.25,0],["2023-10-26",1279.5,1279.5,1279.5,1279.5,0],["2023-10-27",1297.25,1297.25,1297.25,1297.25,0],["2023-10-30",1282.75,1282.75,1282.75,1282.75,0],["2023-10-31",1287.0,1287.0,1287.0,1287.0,0],["2023-11-01",1291.25,1291.25,1291.25,1291.25,0],["2023-11-02",1304.0,1304.0,1304.0,1304.0,0],["2023-11-03",1327.5,1327.5,1327.5,1327.5,0],["2023-11-06",1340.5,1340.5,1340.5,1340.5,0],["2023-11-07",1348.75,1348.75,1348.75,1348.75,0],["2023-11-08",1349.0,1349.0,1349.0,1349.0,0],["2023-11-09",1327.75,1327.75,1327.75,1327.75,0],["2023-11-10",1333.5,1333.5,1333.5,1333.5,0],["2023-11-13",1368.0,1368.0,1368.0,1368.0,0],["2023-11-14",1368.75,1368.75,1368.75,1368.75,0],["2023-11-15",1385.0,1385.0,1385.0,1385.0,0],["2023-11-16",1360.25,1360.25,1360.25,1360.25,0],["2023-11-17",1340.25,1340.25,1340.25,1340.25,0],["2023-11-20",1367.25,1367.25,1367.25,1367.25,0],["2023-11-21",1377.25,1377.25,1377.25,1377.25,0],["2023-11-22",1356.5,1356.5,1356.5,1356.5,0],["2023-11-24",1330.75,1330.75,1330.75,1330.75,0],["2023-11-27",1329.75,1329.75,1329.75,1329.75,0],["2023-11-28",1346.5,1346.5,1346.5,1346.5,0],["2023-11-29",1347.0,1347.0,1347.0,1347.0,0],["2023-11-30",1342.75,1342.75,1342.75,1342.75,0],["2023-12-01",1325.0,1325.0,1325.0,1325.0,0],["2023-12-04",1306.25,1306.25,1306.25,1306.25,0],["2023-12-05",1305.5,1305.5,1305.5,1305.5,0],["2023-12-06",1295.5,1295.5,1295.5,1295.5,0],["2023-12-07",1311.75,1311.75,1311.75,1311.75,0],["2023-12-08",1304.0,1304.0,1304.0,1304.0,0],["2023-12-11",1336.0,1336.0,1336.0,1336.0,0],["2023-12-12",1323.75,1323.75,1323.75,1323.75,0],["2023-12-13",1307.5,1307.5,1307.5,1307.5,0],["2023-12-14",1314.0,1314.0,1314.0,1314.0,0],["2023-12-15",1315.75,1315.75,1315.75,1315.75,0],["2023-12-18",1327.0,1327.0,1327.0,1327.0,0],["2023-12-19",1312.5,1312.5,1312.5,1312.5,0],["2023-12-20",1308.25,1308.25,1308.25,1308.25,0],["2023-12-21",1297.25,1297.25,1297.25,1297.25,0],["2023-12-22",1299.75,1299.75,1299.75,1299.75,0],["2023-12-26",1313.25,1313.25,1313.25,1313.25,0],["2023-12-27",1316.75,1316.75,1316.75,1316.75,0],["2023-12-28",1305.25,1305.25,1305.25,1305.25,0],["2023-12-29",1293.5,1293.5,1293.5,1293.5,0],["2024-01-02",1274.0,1274.0,1274.0,1274.0,0],["2024-01-03",1269.5,1269.5,1269.5,1269.5,0],["2024-01-04",1262.0,1262.0,1262.0,1262.0,0],["2024-01-05",1249.75,1249.75,1249.75,1249.75,0],["2024-01-08",1239.5,1239.5,1239.5,1239.5,0],["2024-01-09",1241.5,1241.5,1241.5,1241.5,0],["2024-01-10",1228.75,1228.75,1228.75,1228.75,0],["2024-01-11",1231.25,1231.25,1231.25,1231.25,0],["2024-01-12",1205.75,1205.75,1205.75,1205.75,0],["2024-01-16",1227.25,1227.25,1227.25,1227.25,0],["2024-01-17",1205.75,1205.75,1205.75,1205.75,0],["2024-01-18",1213.5,1213.5,1213.5,1213.5,0],["2024-01-19",1213.25,1213.25,1213.25,1213.25,0],["2024-01-22",1224.25,1224.25,1224.25,1224.25,0],["2024-01-23",1239.5,1239.5,1239.5,1239.5,0],["2024-01-24",1240.25,1240.25,1240.25,1240.25,0],["2024-01-25",1223.0,1223.0,1223.0,1223.0,0],["2024-01-26",1209.25,1209.25,1209.25,1209.25,0],["2024-01-29",1194.25,1194.25,1194.25,1194.25,0],["2024-01-30",1218.75,1218.75,1218.75,1218.75,0],["2024-01-31",1222.25,1222.25,1222.25,1222.25,0],["2024-02-01",1203.25,1203.25,1203.25,1203.25,0],["2024-02-02",1188.5,1188.5,1188.5,1188.5,0],["2024-02-05",1196.25,1196.25,1196.25,1196.25,0],["2024-02-06",1199.5,1199.5,1199.5,1199.5,0],["2024-02-07",1189.0,1189.0,1189.0,1189.0,0],["2024-02-08",1193.5,1193.5,1193.5,1193.5,0],["2024-02-09",1183.5,1183.5,1183.5,1183.5,0],["2024-02-12",1193.0,1193.0,1193.0,1193.0,0],["2024-02-13",1186.25,1186.25,1186.25,1186.25,0],["2024-02-14",1170.5,1170.5,1170.5,1170.5,0],["2024-02-15",1162.25,1162.25,1162.25,1162.25,0],["2024-02-16",1172.25,1172.25,1172.25,1172.25,0],["2024-02-20",1179.0,1179.0,1179.0,1179.0,0],["2024-02-21",1160.75,1160.75,1160.75,1160.75,0],["2024-02-22",1147.75,1147.75,1147.75,1147.75,0],["2024-02-23",1133.0,1133.0,1133.0,1133.0,0],["2024-02-26",1136.0,1136.0,1136.0,1136.0,0],["2024-02-27",1131.25,1131.25,1131.25,1131.25,0],["2024-02-28",1134.0,1134.0,1134.0,1134.0,0],["2024-02-29",1128.25,1128.25,1128.25,1128.25,0],["2024-03-01",1143.0,1143.0,1143.0,1143.0,0],["2024-03-04",1147.0,1147.0,1147.0,1147.0,0],["2024-03-05",1140.75,1140.75,1140.75,1140.75,0],["2024-03-06",1140.25,1140.25,1140.25,1140.25,0],["2024-03-07",1157.0,1157.0,1157.0,1157.0,0],["2024-03-08",1170.5,1170.5,1170.5,1170.5,0],["2024-03-11",1165.0,1165.0,1165.0,1165.0,0],["2024-03-12",1182.0,1182.0,1182.0,1182.0,0],["2024-03-13",1181.75,1181.75,1181.75,1181.75,0],["2024-03-14",1180.75,1180.75,1180.75,1180.75,0],["2024-03-15",1198.25,1198.25,1198.25,1198.25,0],["2024-03-18",1187.75,1187.75,1187.75,1187.75,0],["2024-03-19",1185.5,1185.5,1185.5,1185.5,0],["2024-03-20",1209.5,1209.5,1209.5,1209.5,0],["2024-03-21",1212.0,1212.0,1212.0,1212.0,0],["2024-03-22",1192.5,1192.5,1192.5,1192.5,0],["2024-03-25",1209.25,1209.25,1209.25,1209.25,0],["2024-03-26",1199.0,1199.0,1199.0,1199.0,0],["2024-03-27",1192.5,1192.5,1192.5,1192.5,0],["2024-03-28",1191.5,1191.5,1191.5,1191.5,0],["2024-04-01",1185.75,1185.75,1185.75,1185.75,0],["2024-04-02",1174.0,1174.0,1174.0,1174.0,0],["2024-04-03",1182.25,1182.25,1182.25,1182.25,0],["2024-04-04",1180.0,1180.0,1180.0,1180.0,0],["2024-04-05",1185.0,1185.0,1185.0,1185.0,0],["2024-04-08",1181.5,1181.5,1181.5,1181.5,0],["2024-04-09",1174.5,1174.5,1174.5,1174.5,0],["2024-04-10",1164.75,1164.75,1164.75,1164.75,0],["2024-04-11",1159.25,1159.25,1159.25,1159.25,0],["2024-04-12",1174.0,1174.0,1174.0,1174.0,0],["2024-04-15",1158.25,1158.25,1158.25,1158.25,0],["2024-04-16",1145.0,1145.0,1145.0,1145.0,0],["2024-04-17",1149.5,1149.5,1149.5,1149.5,0],["2024-04-18",1134.25,1134.25,1134.25,1134.25,0],["2024-04-19",1150.5,1150.5,1150.5,1150.5,0],["2024-04-22",1161.0,1161.0,1161.0,1161.0,0],["2024-04-23",1167.5,1167.5,1167.5,1167.5,0],["2024-04-24",1166.0,1166.0,1166.0,1166.0,0],["2024-04-25",1162.75,1162.75,1162.75,1162.75,0],["2024-04-26",1159.5,1159.5,1159.5,1159.5,0],["2024-04-29",1160.75,1160.75,1160.75,1160.75,0],["2024-04-30",1145.5,1145.5,1145.5,1145.5,0],["2024-05-01",1155.75,1155.75,1155.75,1155.75,0],["2024-05-02",1190.0,1190.0,1190.0,1190.0,0],["2024-05-03",1201.75,1201.75,1201.75,1201.75,0],["2024-05-06",1234.75,1234.75,1234.75,1234.75,0],["2024-05-07",1232.25,1232.25,1232.25,1232.25,0],["2024-05-08",1212.75,1212.75,1212.75,1212.75,0],["2024-05-09",1192.75,1192.75,1192.75,1192.75,0],["2024-05-10",1205.0,1205.0,1205.0,1205.0,0],["2024-05-13",1205.5,1205.5,1205.5,1205.5,0],["2024-05-14",1199.0,1199.0,1199.0,1199.0,0],["2024-05-15",1213.5,1213.5,1213.5,1213.5,0],["2024-05-16",1216.25,1216.25,1216.25,1216.25,0],["2024-05-17",1228.0,1228.0,1228.0,1228.0,0],["2024-05-20",1248.0,1248.0,1248.0,1248.0,0],["2024-05-21",1236.25,1236.25,1236.25,1236.25,0],["2024-05-22",1246.25,1246.25,1246.25,1246.25,0],["2024-05-23",1239.25,1239.25,1239.25,1239.25,0],["2024-05-24",1248.0,1248.0,1248.0,1248.0,0],["2024-05-28",1229.5,1229.5,1229.5,1229.5,0],["2024-05-29",1214.0,1214.0,1214.0,1214.0,0],["2024-05-30",1209.75,1209.75,1209.75,1209.75,0],["2024-05-31",1205.0,1205.0,1205.0,1205.0,0],["2024-06-03",1184.5,1184.5,1184.5,1184.5,0],["2024-06-04",1179.0,1179.0,1179.0,1179.0,0],["2024-06-05",1177.25,1177.25,1177.25,1177.25,0],["2024-06-06",1200.0,1200.0,1200.0,1200.0,0],["2024-06-07",1179.25,1179.25,1179.25,1179.25,0],["2024-06-10",1188.25,1188.25,1188.25,1188.25,0],["2024-06-11",1178.0,1178.0,1178.0,1178.0,0],["2024-06-12",1177.25,1177.25,1177.25,1177.25,0],["2024-06-13",1189.5,1189.5,1189.5,1189.5,0],["2024-06-14",1179.75,1179.75,1179.75,1179.75,0],["2024-06-17",1157.75,1157.75,1157.75,1157.75,0],["2024-06-18",1174.0,1174.0,1174.0,1174.0,0],["2024-06-20",1155.25,1155.25,1155.25,1155.25,0],["2024-06-21",1160.5,1160.5,1160.5,1160.5,0],["2024-06-24",1175.25,1175.25,1175.25,1175.25,0],["2024-06-25",1163.25,1163.25,1163.25,1163.25,0],["2024-06-26",1162.75,1162.75,1162.75,1162.75,0],["2024-06-27",1152.25,1152.25,1152.25,1152.25,0],["2024-06-28",1150.5,1150.5,1150.5,1150.5,0],["2024-07-01",1159.5,1159.5,1159.5,1159.5,0],["2024-07-02",1165.0,1165.0,1165.0,1165.0,0],["2024-07-03",1176.5,1176.5,1176.5,1176.5,0],["2024-07-05",1188.5,1188.5,1188.5,1188.5,0],["2024-07-08",1174.25,1174.25,1174.25,1174.25,0],["2024-07-09",1161.5,1161.5,1161.5,1161.5,0],["2024-07-10",1141.25,1141.25,1141.25,1141.25,0],["2024-07-11",1142.75,1142.75,1142.75,1142.75,0],["2024-07-12",1134.5,1134.5,1134.5,1134.5,0],["2024-07-15",1078.0,1078.0,1078.0,1078.0,0],["2024-07-16",1090.5,1090.5,1090.5,1090.5,0],["2024-07-17",1097.25,1097.25,1097.25,1097.25,0],["2024-07-18",1098.5,1098.5,1098.5,1098.5,0],["2024-07-19",1097.25,1097.25,1097.25,1097.25,0],["2024-07-22",1117.75,1117.75,1117.75,1117.75,0],["2024-07-23",1117.5,1117.5,1117.5,1117.5,0],["2024-07-24",1111.0,1111.0,1111.0,1111.0,0],["2024-07-25",1116.0,1116.0,1116.0,1116.0,0],["2024-07-26",1077.5,1077.5,1077.5,1077.5,0],["2024-07-29",1054.75,1054.75,1054.75,1054.75,0],["2024-07-30",1027.25,1027.25,1027.25,1027.25,0],["2024-07-31",1028.5,1028.5,1028.5,1028.5,0],["2024-08-01",1022.0,1022.0,1022.0,1022.0,0],["2024-08-02",1029.25,1029.25,1029.25,1029.25,0],["2024-08-05",1044.25,1044.25,1044.25,1044.25,0],["2024-08-06",1028.5,1028.5,1028.5,1028.5,0],["2024-08-07",1020.25,1020.25,1020.25,1020.25,0],["2024-08-08",1009.75,1009.75,1009.75,1009.75,0],["2024-08-09",1028.0,1028.0,1028.0,1028.0,0],["2024-08-12",1012.0,1012.0,1012.0,1012.0,0],["2024-08-13",989.0,989.0,989.0,989.0,0],["2024-08-14",979.75,979.75,979.75,979.75,0],["2024-08-15",951.5,951.5,951.5,951.5,0],["2024-08-16",938.75,938.75,938.75,938.75,0],["2024-08-19",956.25,956.25,956.25,956.25,0],["2024-08-20",957.25,957.25,957.25,957.25,0],["2024-08-21",963.0,963.0,963.0,963.0,0],["2024-08-22",941.25,941.25,941.25,941.25,0],["2024-08-23",952.0,952.0,952.0,952.0,0],["2024-08-26",959.75,959.75,959.75,959.75,0],["2024-08-27",967.5,967.5,967.5,967.5,0],["2024-08-28",958.5,958.5,958.5,958.5,0],["2024-08-29",973.75,973.75,973.75,973.75,0],["2024-08-30",982.0,982.0,982.0,982.0,0],["2024-09-03",997.0,997.0,997.0,997.0,0],["2024-09-04",1006.0,1006.0,1006.0,1006.0,0],["2024-09-05",1008.25,1008.25,1008.25,1008.25,0],["2024-09-06",989.25,989.25,989.25,989.25,0],["2024-09-09",1000.0,1000.0,1000.0,1000.0,0],["2024-09-10",977.5,977.5,977.5,977.5,0],["2024-09-11",979.75,979.75,979.75,979.75,0],["2024-09-12",991.5,991.5,991.5,991.5,0],["2024-09-13",986.75,986.75,986.75,986.75,0],["2024-09-16",1004.5,1004.5,1004.5,1004.5,0],["2024-09-17",1006.0,1006.0,1006.0,1006.0,0],["2024-09-18",1014.0,1014.0,1014.0,1014.0,0],["2024-09-19",1013.25,1013.25,1013.25,1013.25,0],["2024-09-20",1012.0,1012.0,1012.0,1012.0,0],["2024-09-23",1039.25,1039.25,1039.25,1039.25,0],["2024-09-24",1042.25,1042.25,1042.25,1042.25,0],["2024-09-25",1053.25,1053.25,1053.25,1053.25,0],["2024-09-26",1041.0,1041.0,1041.0,1041.0,0],["2024-09-27",1065.75,1065.75,1065.75,1065.75,0],["2024-09-30",1057.0,1057.0,1057.0,1057.0,0],["2024-10-01",1057.25,1057.25,1057.25,1057.25,0],["2024-10-02",1056.0,1056.0,1056.0,1056.0,0],["2024-10-03",1046.0,1046.0,1046.0,1046.0,0],["2024-10-04",1037.75,1037.75,1037.75,1037.75,0],["2024-10-07",1034.0,1034.0,1034.0,1034.0,0],["2024-10-08",1016.25,1016.25,1016.25,1016.25,0],["2024-10-09",1020.25,1020.25,1020.25,1020.25,0],["2024-10-10",1014.75,1014.75,1014.75,1014.75,0],["2024-10-11",1005.5,1005.5,1005.5,1005.5,0],["2024-10-14",996.0,996.0,996.0,996.0,0],["2024-10-15",991.0,991.0,991.0,991.0,0],["2024-10-16",980.0,980.0,980.0,980.0,0],["2024-10-17",988.75,988.75,988.75,988.75,0],["2024-10-18",970.0,970.0,970.0,970.0,0],["2024-10-21",981.0,981.0,981.0,981.0,0],["2024-10-22",991.75,991.75,991.75,991.75,0],["2024-10-23",997.5,997.5,997.5,997.5,0],["2024-10-24",996.25,996.25,996.25,996.25,0],["2024-10-25",987.75,987.75,987.75,987.75,0],["2024-10-28",974.0,974.0,974.0,974.0,0],["2024-10-29",965.25,965.25,965.25,965.25,0],["2024-10-30",976.5,976.5,976.5,976.5,0],["2024-10-31",982.5,982.5,982.5,982.5,0],["2024-11-01",982.5,982.5,982.5,982.5,0],["2024-11-04",987.25,987.25,987.25,987.25,0],["2024-11-05",993.75,993.75,993.75,993.75,0],["2024-11-06",994.5,994.5,994.5,994.5,0],["2024-11-07",1015.5,1015.5,1015.5,1015.5,0],["2024-11-08",1016.75,1016.75,1016.75,1016.75,0],["2024-11-11",1011.75,1011.75,1011.75,1011.75,0],["2024-11-12",1003.5,1003.5,1003.5,1003.5,0],["2024-11-13",1004.25,1004.25,1004.25,1004.25,0],["2024-11-14",985.75,985.75,985.75,985.75,0],["2024-11-15",998.5,998.5,998.5,998.5,0],["2024-11-18",1009.75,1009.75,1009.75,1009.75,0],["2024-11-19",998.5,998.5,998.5,998.5,0],["2024-11-20",990.5,990.5,990.5,990.5,0],["2024-11-21",977.75,977.75,977.75,977.75,0],["2024-11-22",983.5,983.5,983.5,983.5,0],["2024-11-25",985.75,985.75,985.75,985.75,0],["2024-11-26",983.5,983.5,983.5,983.5,0],["2024-11-27",988.75,988.75,988.75,988.75,0],["2024-11-29",989.5,989.5,989.5,989.5,0],["2024-12-02",985.25,985.25,985.25,985.25,0],["2024-12-03",991.75,991.75,991.75,991.75,0],["2024-12-04",983.75,983.75,983.75,983.75,0],["2024-12-05",993.75,993.75,993.75,993.75,0],["2024-12-06",993.75,993.75,993.75,993.75,0],["2024-12-09",990.0,990.0,990.0,990.0,0],["2024-12-10",994.75,994.75,994.75,994.75,0],["2024-12-11",995.5,995.5,995.5,995.5,0],["2024-12-12",995.75,995.75,995.75,995.75,0],["2024-12-13",988.25,988.25,988.25,988.25,0],["2024-12-16",982.0,982.0,982.0,982.0,0],["2024-12-17",976.75,976.75,976.75,976.75,0],["2024-12-18",951.75,951.75,951.75,951.75,0],["2024-12-19",963.0,963.0,963.0,963.0,0],["2024-12-20",974.5,974.5,974.5,974.5,0],["2024-12-23",969.5,969.5,969.5,969.5,0],["2024-12-24",975.25,975.25,975.25,975.25,0],["2024-12-26",988.0,988.0,988.0,988.0,0],["2024-12-27",980.0,980.0,980.0,980.0,0],["2024-12-30",982.0,982.0,982.0,982.0,0],["2024-12-31",998.25,998.25,998.25,998.25,0],["2025-01-02",999.5,999.5,999.5,999.5,0],["2025-01-03",981.0,981.0,981.0,981.0,0],["2025-01-06",992.5,992.5,992.5,992.5,0],["2025-01-07",992.25,992.25,992.25,992.25,0],["2025-01-08",987.5,987.5,987.5,987.5,0],["2025-01-09",992.25,992.25,992.25,992.25,0],["2025-01-10",1013.5,1013.5,1013.5,1013.5,0],["2025-01-13",1041.5,1041.5,1041.5,1041.5,0],["2025-01-14",1043.0,1043.0,1043.0,1043.0,0],["2025-01-15",1042.75,1042.75,1042.75,1042.75,0],["2025-01-16",1019.0,1019.0,1019.0,1019.0,0],["2025-01-17",1034.0,1034.0,1034.0,1034.0,0],["2025-01-21",1067.25,1067.25,1067.25,1067.25,0],["2025-01-22",1056.0,1056.0,1056.0,1056.0,0],["2025-01-23",1065.5,1065.5,1065.5,1065.5,0],["2025-01-24",1055.75,1055.75,1055.75,1055.75,0],["2025-01-27",1045.0,1045.0,1045.0,1045.0,0],["2025-01-28",1045.0,1045.0,1045.0,1045.0,0],["2025-01-29",1060.5,1060.5,1060.5,1060.5,0],["2025-01-30",1044.0,1044.0,1044.0,1044.0,0],["2025-01-31",1042.0,1042.0,1042.0,1042.0,0],["2025-02-03",1058.25,1058.25,1058.25,1058.25,0],["2025-02-04",1075.0,1075.0,1075.0,1075.0,0],["2025-02-05",1057.0,1057.0,1057.0,1057.0,0],["2025-02-06",1060.5,1060.5,1060.5,1060.5,0],["2025-02-07",1049.5,1049.5,1049.5,1049.5,0],["2025-02-10",1049.5,1049.5,1049.5,1049.5,0],["2025-02-11",1043.5,1043.5,1043.5,1043.5,0],["2025-02-12",1027.75,1027.75,1027.75,1027.75,0],["2025-02-13",1030.0,1030.0,1030.0,1030.0,0],["2025-02-14",1036.0,1036.0,1036.0,1036.0,0],["2025-02-18",1038.5,1038.5,1038.5,1038.5,0],["2025-02-19",1031.75,1031.75,1031.75,1031.75,0],["2025-02-20",1045.5,1045.5,1045.5,1045.5,0],["2025-02-21",1039.5,1039.5,1039.5,1039.5,0],["2025-02-24",1029.0,1029.0,1029.0,1029.0,0],["2025-02-25",1031.25,1031.25,1031.25,1031.25,0],["2025-02-26",1024.5,1024.5,1024.5,1024.5,0],["2025-02-27",1022.75,1022.75,1022.75,1022.75,0],["2025-02-28",1011.5,1011.5,1011.5,1011.5,0],["2025-03-03",998.25,998.25,998.25,998.25,0],["2025-03-04",984.0,984.0,984.0,984.0,0],["2025-03-05",997.75,997.75,997.75,997.75,0],["2025-03-06",1014.0,1014.0,1014.0,1014.0,0],["2025-03-07",1010.25,1010.25,1010.25,1010.25,0],["2025-03-10",999.75,999.75,999.75,999.75,0],["2025-03-11",997.75,997.75,997.75,997.75,0],["2025-03-12",987.5,987.5,987.5,987.5,0],["2025-03-13",996.75,996.75,996.75,996.75,0],["2025-03-14",999.25,999.25,999.25,999.25,0],["2025-03-17",1015.5,1015.5,1015.5,1015.5,0],["2025-03-18",1012.75,1012.75,1012.75,1012.75,0],["2025-03-19",1008.25,1008.25,1008.25,1008.25,0],["2025-03-20",1013.0,1013.0,1013.0,1013.0,0],["2025-03-21",1009.75,1009.75,1009.75,1009.75,0],["2025-03-24",1007.25,1007.25,1007.25,1007.25,0],["2025-03-25",1001.75,1001.75,1001.75,1001.75,0],["2025-03-26",1001.0,1001.0,1001.0,1001.0,0],["2025-03-27",1016.75,1016.75,1016.75,1016.75,0],["2025-03-28",1023.0,1023.0,1023.0,1023.0,0],["2025-03-31",1014.75,1014.75,1014.75,1014.75,0],["2025-04-01",1034.25,1034.25,1034.25,1034.25,0],["2025-04-02",1029.5,1029.5,1029.5,1029.5,0],["2025-04-03",1011.5,1011.5,1011.5,1011.5,0],["2025-04-04",977.0,977.0,977.0,977.0,0],["2025-04-07",983.0,983.0,983.0,983.0,0],["2025-04-08",992.75,992.75,992.75,992.75,0],["2025-04-09",1012.75,1012.75,1012.75,1012.75,0],["2025-04-10",1029.0,1029.0,1029.0,1029.0,0],["2025-04-11",1042.75,1042.75,1042.75,1042.75,0],["2025-04-14",1041.75,1041.75,1041.75,1041.75,0],["2025-04-15",1036.0,1036.0,1036.0,1036.0,0],["2025-04-16",1038.75,1038.75,1038.75,1038.75,0],["2025-04-17",1036.5,1036.5,1036.5,1036.5,0],["2025-04-21",1029.5,1029.5,1029.5,1029.5,0],["2025-04-22",1035.0,1035.0,1035.0,1035.0,0],["2025-04-23",1040.25,1040.25,1040.25,1040.25,0],["2025-04-24",1053.0,1053.0,1053.0,1053.0,0],["2025-04-25",1049.75,1049.75,1049.75,1049.75,0],["2025-04-28",1052.0,1052.0,1052.0,1052.0,0],["2025-04-29",1041.0,1041.0,1041.0,1041.0,0],["2025-04-30",1034.75,1034.75,1034.75,1034.75,0],["2025-05-01",1040.25,1040.25,1040.25,1040.25,0],["2025-05-02",1048.75,1048.75,1048.75,1048.75,0],["2025-05-05",1038.0,1038.0,1038.0,1038.0,0],["2025-05-06",1034.75,1034.75,1034.75,1034.75,0],["2025-05-07",1030.5,1030.5,1030.5,1030.5,0],["2025-05-08",1036.75,1036.75,1036.75,1036.75,0],["2025-05-09",1044.0,1044.0,1044.0,1044.0,0],["2025-05-12",1066.0,1066.0,1066.0,1066.0,0],["2025-05-13",1067.25,1067.25,1067.25,1067.25,0],["2025-05-14",1067.0,1067.0,1067.0,1067.0,0],["2025-05-15",1051.25,1051.25,1051.25,1051.25,0],["2025-05-16",1050.0,1050.0,1050.0,1050.0,0],["2025-05-19",1050.75,1050.75,1050.75,1050.75,0],["2025-05-20",1053.0,1053.0,1053.0,1053.0,0],["2025-05-21",1062.75,1062.75,1062.75,1062.75,0],["2025-05-22",1067.5,1067.5,1067.5,1067.5,0],["2025-05-23",1060.25,1060.25,1060.25,1060.25,0],["2025-05-27",1062.5,1062.5,1062.5,1062.5,0],["2025-05-28",1048.5,1048.5,1048.5,1048.5,0],["2025-05-29",1051.75,1051.75,1051.75,1051.75,0],["2025-05-30",1041.75,1041.75,1041.75,1041.75,0],["2025-06-02",1033.5,1033.5,1033.5,1033.5,0],["2025-06-03",1040.75,1040.75,1040.75,1040.75,0],["2025-06-04",1045.0,1045.0,1045.0,1045.0,0],["2025-06-05",1051.75,1051.75,1051.75,1051.75,0],["2025-06-06",1057.25,1057.25,1057.25,1057.25,0],["2025-06-09",1056.0,1056.0,1056.0,1056.0,0],["2025-06-10",1057.75,1057.75,1057.75,1057.75,0],["2025-06-11",1050.5,1050.5,1050.5,1050.5,0],["2025-06-12",1042.25,1042.25,1042.25,1042.25,0],["2025-06-13",1069.75,1069.75,1069.75,1069.75,0],["2025-06-16",1069.75,1069.75,1069.75,1069.75,0],["2025-06-17",1074.0,1074.0,1074.0,1074.0,0],["2025-06-18",1074.75,1074.75,1074.75,1074.75,0],["2025-06-20",1068.0,1068.0,1068.0,1068.0,0],["2025-06-23",1058.75,1058.75,1058.75,1058.75,0],["2025-06-24",1046.75,1046.75,1046.75,1046.75,0],["2025-06-25",1025.25,1025.25,1025.25,1025.25,0],["2025-06-26",1022.75,1022.75,1022.75,1022.75,0],["2025-06-27",1027.75,1027.75,1027.75,1027.75,0],["2025-06-30",1024.25,1024.25,1024.25,1024.25,0],["2025-07-01",1024.75,1024.75,1024.75,1024.75,0],["2025-07-02",1050.5,1050.5,1050.5,1050.5,0],["2025-07-03",1056.25,1056.25,1056.25,1056.25,0],["2025-07-07",1031.75,1031.75,1031.75,1031.75,0],["2025-07-08",1024.25,1024.25,1024.25,1024.25,0],["2025-07-09",1012.25,1012.25,1012.25,1012.25,0],["2025-07-10",1012.5,1012.5,1012.5,1012.5,0],["2025-07-11",1004.0,1004.0,1004.0,1004.0,0],["2025-07-14",997.0,997.0,997.0,997.0,0],["2025-07-15",995.0,995.0,995.0,995.0,0],["2025-07-16",1013.5,1013.5,1013.5,1013.5,0],["2025-07-17",1021.5,1021.5,1021.5,1021.5,0],["2025-07-18",1027.75,1027.75,1027.75,1027.75,0],["2025-07-21",1015.0,1015.0,1015.0,1015.0,0],["2025-07-22",1010.25,1010.25,1010.25,1010.25,0],["2025-07-23",1005.75,1005.75,1005.75,1005.75,0],["2025-07-24",1004.25,1004.25,1004.25,1004.25,0],["2025-07-25",998.75,998.75,998.75,998.75,0],["2025-07-28",988.75,988.75,988.75,988.75,0],["2025-07-29",981.75,981.75,981.75,981.75,0],["2025-07-30",967.75,967.75,967.75,967.75,0],["2025-07-31",961.75,961.75,961.75,961.75,0],["2025-08-01",961.75,961.75,961.75,961.75,0],["2025-08-04",969.0,969.0,969.0,969.0,0],["2025-08-05",969.0,969.0,969.0,969.0,0],["2025-08-06",961.5,961.5,961.5,961.5,0],["2025-08-07",971.75,971.75,971.75,971.75,0],["2025-08-08",966.75,966.75,966.75,966.75,0],["2025-08-11",989.5,989.5,989.5,989.5,0],["2025-08-12",1011.75,1011.75,1011.75,1011.75,0],["2025-08-13",1023.5,1023.5,1023.5,1023.5,0],["2025-08-14",1008.5,1008.5,1008.5,1008.5,0],["2025-08-15",1022.25,1022.25,1022.25,1022.25,0],["2025-08-18",1020.75,1020.75,1020.75,1020.75,0],["2025-08-19",1013.0,1013.0,1013.0,1013.0,0],["2025-08-20",1015.0,1015.0,1015.0,1015.0,0],["2025-08-21",1034.5,1034.5,1034.5,1034.5,0],["2025-08-22",1036.5,1036.5,1036.5,1036.5,0],["2025-08-25",1025.5,1025.5,1025.5,1025.5,0],["2025-08-26",1028.75,1028.75,1028.75,1028.75,0],["2025-08-27",1027.25,1027.25,1027.25,1027.25,0],["2025-08-28",1028.25,1028.25,1028.25,1028.25,0],["2025-08-29",1036.75,1036.75,1036.75,1036.75,0],["2025-09-02",1025.75,1025.75,1025.75,1025.75,0],["2025-09-03",1016.0,1016.0,1016.0,1016.0,0],["2025-09-04",1012.0,1012.0,1012.0,1012.0,0],["2025-09-05",1006.5,1006.5,1006.5,1006.5,0],["2025-09-08",1013.5,1013.5,1013.5,1013.5,0],["2025-09-09",1011.5,1011.5,1011.5,1011.5,0],["2025-09-10",1005.5,1005.5,1005.5,1005.5,0],["2025-09-11",1015.25,1015.25,1015.25,1015.25,0],["2025-09-12",1025.75,1025.75,1025.75,1025.75,0],["2025-09-15",1042.75,1042.75,1042.75,1042.75,0],["2025-09-16",1049.75,1049.75,1049.75,1049.75,0],["2025-09-17",1043.75,1043.75,1043.75,1043.75,0],["2025-09-18",1037.5,1037.5,1037.5,1037.5,0],["2025-09-19",1025.5,1025.5,1025.5,1025.5,0],["2025-09-22",1011.0,1011.0,1011.0,1011.0,0],["2025-09-23",1012.0,1012.0,1012.0,1012.0,0],["2025-09-24",1009.0,1009.0,1009.0,1009.0,0],["2025-09-25",1012.25,1012.25,1012.25,1012.25,0],["2025-09-26",1013.75,1013.75,1013.75,1013.75,0],["2025-09-29",1010.5,1010.5,1010.5,1010.5,0],["2025-09-30",1001.75,1001.75,1001.75,1001.75,0],["2025-10-01",1013.0,1013.0,1013.0,1013.0,0],["2025-10-02",1023.75,1023.75,1023.75,1023.75,0],["2025-10-03",1018.0,1018.0,1018.0,1018.0,0],["2025-10-06",1017.75,1017.75,1017.75,1017.75,0],["2025-10-07",1022.0,1022.0,1022.0,1022.0,0],["2025-10-08",1029.5,1029.5,1029.5,1029.5,0],["2025-10-09",1022.25,1022.25,1022.25,1022.25,0],["2025-10-10",1006.75,1006.75,1006.75,1006.75,0],["2025-10-13",1007.75,1007.75,1007.75,1007.75,0],["2025-10-14",1006.5,1006.5,1006.5,1006.5,0],["2025-10-15",1006.5,1006.5,1006.5,1006.5,0],["2025-10-16",1010.75,1010.75,1010.75,1010.75,0],["2025-10-17",1019.5,1019.5,1019.5,1019.5,0],["2025-10-20",1031.75,1031.75,1031.75,1031.75,0],["2025-10-21",1030.75,1030.75,1030.75,1030.75,0],["2025-10-22",1034.75,1034.75,1034.75,1034.75,0],["2025-10-23",1044.75,1044.75,1044.75,1044.75,0],["2025-10-24",1041.75,1041.75,1041.75,1041.75,0],["2025-10-27",1067.25,1067.25,1067.25,1067.25,0],["2025-10-28",1078.25,1078.25,1078.25,1078.25,0],["2025-10-29",1080.25,1080.25,1080.25,1080.25,0],["2025-10-30",1091.25,1091.25,1091.25,1091.25,0],["2025-10-31",1099.75,1099.75,1099.75,1099.75,0],["2025-11-03",1119.75,1119.75,1119.75,1119.75,0],["2025-11-04",1108.25,1108.25,1108.25,1108.25,0],["2025-11-05",1119.75,1119.75,1119.75,1119.75,0],["2025-11-06",1091.75,1091.75,1091.75,1091.75,0],["2025-11-07",1101.75,1101.75,1101.75,1101.75,0],["2025-11-10",1116.0,1116.0,1116.0,1116.0,0],["2025-11-11",1113.25,1113.25,1113.25,1113.25,0],["2025-11-12",1120.5,1120.5,1120.5,1120.5,0],["2025-11-13",1132.0,1132.0,1132.0,1132.0,0],["2025-11-14",1112.75,1112.75,1112.75,1112.75,0],["2025-11-17",1157.25,1157.25,1157.25,1157.25,0],["2025-11-18",1153.5,1153.5,1153.5,1153.5,0],["2025-11-19",1136.25,1136.25,1136.25,1136.25,0],["2025-11-20",1122.5,1122.5,1122.5,1122.5,0],["2025-11-21",1125.0,1125.0,1125.0,1125.0,0],["2025-11-24",1123.25,1123.25,1123.25,1123.25,0],["2025-11-25",1124.75,1124.75,1124.75,1124.75,0],["2025-11-26",1131.5,1131.5,1131.5,1131.5,0],["2025-11-28",1137.75,1137.75,1137.75,1137.75,0],["2025-12-01",1128.0,1128.0,1128.0,1128.0,0],["2025-12-02",1124.75,1124.75,1124.75,1124.75,0],["2025-12-03",1115.75,1115.75,1115.75,1115.75,0],["2025-12-04",1119.5,1119.5,1119.5,1119.5,0],["2025-12-05",1105.25,1105.25,1105.25,1105.25,0],["2025-12-08",1093.75,1093.75,1093.75,1093.75,0],["2025-12-09",1087.25,1087.25,1087.25,1087.25,0],["2025-12-10",1091.25,1091.25,1091.25,1091.25,0],["2025-12-11",1093.5,1093.5,1093.5,1093.5,0],["2025-12-12",1076.75,1076.75,1076.75,1076.75,0],["2025-12-15",1071.75,1071.75,1071.75,1071.75,0],["2025-12-16",1062.75,1062.75,1062.75,1062.75,0],["2025-12-17",1058.25,1058.25,1058.25,1058.25,0],["2025-12-18",1052.25,1052.25,1052.25,1052.25,0],["2025-12-19",1049.25,1049.25,1049.25,1049.25,0],["2025-12-22",1053.25,1053.25,1053.25,1053.25,0],["2025-12-23",1051.5,1051.5,1051.5,1051.5,0],["2025-12-24",1063.25,1063.25,1063.25,1063.25,0],["2025-12-26",1058.75,1058.75,1058.75,1058.75,0],["2025-12-29",1049.5,1049.5,1049.5,1049.5,0],["2025-12-30",1046.25,1046.25,1046.25,1046.25,0],["2025-12-31",1030.5,1030.5,1030.5,1030.5,0],["2026-01-02",1029.5,1029.5,1029.5,1029.5,0],["2026-01-05",1047.25,1047.25,1047.25,1047.25,0],["2026-01-06",1042.0,1042.0,1042.0,1042.0,0],["2026-01-07",1052.75,1052.75,1052.75,1052.75,0],["2026-01-08",1047.0,1047.0,1047.0,1047.0,0],["2026-01-09",1048.5,1048.5,1048.5,1048.5,0],["2026-01-12",1033.0,1033.0,1033.0,1033.0,0],["2026-01-13",1023.25,1023.25,1023.25,1023.25,0],["2026-01-14",1030.5,1030.5,1030.5,1030.5,0],["2026-01-15",1053.0,1053.0,1053.0,1053.0,0],["2026-01-16",1057.75,1057.75,1057.75,1057.75,0],["2026-01-20",1053.0,1053.0,1053.0,1053.0,0],["2026-01-21",1064.5,1064.5,1064.5,1064.5,0],["2026-01-22",1064.0,1064.0,1064.0,1064.0,0],["2026-01-23",1067.75,1067.75,1067.75,1067.75,0],["2026-01-26",1061.75,1061.75,1061.75,1061.75,0],["2026-01-27",1067.25,1067.25,1067.25,1067.25,0],["2026-01-28",1075.0,1075.0,1075.0,1075.0,0],["2026-01-29",1072.25,1072.25,1072.25,1072.25,0],["2026-01-30",1064.25,1064.25,1064.25,1064.25,0],["2026-02-02",1060.25,1060.25,1060.25,1060.25,0],["2026-02-03",1065.75,1065.75,1065.75,1065.75,0],["2026-02-04",1092.25,1092.25,1092.25,1092.25,0],["2026-02-05",1112.25,1112.25,1112.25,1112.25,0],["2026-02-06",1115.25,1115.25,1115.25,1115.25,0],["2026-02-09",1110.75,1110.75,1110.75,1110.75,0],["2026-02-10",1122.5,1122.5,1122.5,1122.5,0],["2026-02-11",1124.0,1124.0,1124.0,1124.0,0],["2026-02-12",1137.25,1137.25,1137.25,1137.25,0],["2026-02-13",1133.0,1133.0,1133.0,1133.0,0],["2026-02-17",1134.0,1134.0,1134.0,1134.0,0],["2026-02-18",1133.5,1133.5,1133.5,1133.5,0],["2026-02-19",1141.0,1141.0,1141.0,1141.0,0],["2026-02-20",1137.5,1137.5,1137.5,1137.5,0],["2026-02-23",1134.25,1134.25,1134.25,1134.25,0],["2026-02-24",1139.5,1139.5,1139.5,1139.5,0],["2026-02-25",1148.25,1148.25,1148.25,1148.25,0],["2026-02-26",1147.75,1147.75,1147.75,1147.75,0],["2026-02-27",1157.25,1157.25,1157.25,1157.25,0],["2026-03-02",1150.0,1150.0,1150.0,1150.0,0],["2026-03-03",1155.75,1155.75,1155.75,1155.75,0],["2026-03-04",1154.5,1154.5,1154.5,1154.5,0],["2026-03-05",1163.75,1163.75,1163.75,1163.75,0],["2026-03-06",1185.0,1185.0,1185.0,1185.0,0],["2026-03-09",1180.5,1180.5,1180.5,1180.5,0],["2026-03-10",1187.25,1187.25,1187.25,1187.25,0],["2026-03-11",1200.5,1200.5,1200.5,1200.5,0],["2026-03-12",1213.0,1213.0,1213.0,1213.0,0],["2026-03-13",1211.0,1211.0,1211.0,1211.0,0],["2026-03-16",1155.25,1155.25,1155.25,1155.25,0],["2026-03-17",1157.0,1157.0,1157.0,1157.0,0],["2026-03-18",1161.75,1161.75,1161.75,1161.75,0],["2026-03-19",1168.5,1168.5,1168.5,1168.5,0],["2026-03-20",1161.25,1161.25,1161.25,1161.25,0],["2026-03-23",1163.5,1163.5,1163.5,1163.5,0],["2026-03-24",1155.0,1155.0,1155.0,1155.0,0],["2026-03-25",1171.75,1171.75,1171.75,1171.75,0],["2026-03-26",1173.75,1173.75,1173.75,1173.75,0],["2026-03-27",1159.25,1159.25,1159.25,1159.25,0],["2026-03-30",1159.75,1159.75,1159.75,1159.75,0],["2026-03-31",1171.0,1171.0,1171.0,1171.0,0],["2026-04-01",1168.5,1168.5,1168.5,1168.5,0],["2026-04-02",1163.5,1163.5,1163.5,1163.5,0],["2026-04-06",1166.75,1166.75,1166.75,1166.75,0],["2026-04-07",1158.25,1158.25,1158.25,1158.25,0],["2026-04-08",1162.0,1162.0,1162.0,1162.0,0],["2026-04-09",1165.25,1165.25,1165.25,1165.25,0],["2026-04-10",1175.75,1175.75,1175.75,1175.75,0],["2026-04-13",1162.25,1162.25,1162.25,1162.25,0],["2026-04-14",1158.0,1158.0,1158.0,1158.0,0],["2026-04-15",1167.0,1167.0,1167.0,1167.0,0],["2026-04-16",1163.75,1163.75,1163.75,1163.75,0],["2026-04-17",1167.25,1167.25,1167.25,1167.25,0],["2026-04-20",1165.75,1165.75,1165.75,1165.75,0],["2026-04-21",1174.5,1174.5,1174.5,1174.5,0],["2026-04-22",1164.5,1164.5,1164.5,1164.5,0],["2026-04-23",1159.75,1159.75,1159.75,1159.75,0],["2026-04-24",1163.75,1163.75,1163.75,1163.75,0],["2026-04-27",1177.25,1177.25,1177.25,1177.25,0],["2026-04-28",1173.0,1173.0,1173.0,1173.0,0],["2026-04-29",1182.25,1182.25,1182.25,1182.25,0],["2026-04-30",1182.0,1182.0,1182.0,1182.0,0],["2026-05-01",1187.75,1187.75,1187.75,1187.75,0],["2026-05-04",1207.5,1207.5,1207.5,1207.5,0],["2026-05-05",1195.75,1195.75,1195.75,1195.75,0],["2026-05-06",1179.0,1179.0,1179.0,1179.0,0],["2026-05-07",1177.0,1177.0,1177.0,1177.0,0],["2026-05-08",1194.25,1194.25,1194.25,1194.25,0],["2026-05-11",1199.75,1199.75,1199.75,1199.75,0],["2026-05-12",1213.5,1213.5,1213.5,1213.5,0],["2026-05-13",1215.25,1215.25,1215.25,1215.25,0],["2026-05-14",1174.5,1174.5,1174.5,1174.5,0],["2026-05-15",1177.0,1177.0,1177.0,1177.0,0],["2026-05-18",1213.0,1213.0,1213.0,1213.0,0],["2026-05-19",1209.5,1209.5,1209.5,1209.5,0],["2026-05-20",1199.75,1199.75,1199.75,1199.75,0],["2026-05-21",1194.25,1194.25,1194.25,1194.25,0],["2026-05-22",1196.5,1196.5,1196.5,1196.5,0],["2026-05-26",1186.0,1186.0,1186.0,1186.0,0],["2026-05-27",1185.25,1185.25,1185.25,1185.25,0],["2026-05-28",1194.5,1194.5,1194.5,1194.5,0],["2026-05-29",1186.75,1186.75,1186.75,1186.75,0],["2026-06-01",1180.75,1180.75,1180.75,1180.75,0],["2026-06-02",1165.25,1165.25,1165.25,1165.25,0],["2026-06-03",1154.0,1154.0,1154.0,1154.0,0],["2026-06-04",1129.5,1129.5,1129.5,1129.5,0],["2026-06-05",1121.5,1121.5,1121.5,1121.5,0],["2026-06-08",1115.75,1115.75,1115.75,1115.75,0],["2026-06-09",1113.75,1113.75,1113.75,1113.75,0],["2026-06-10",1123.0,1123.0,1123.0,1123.0,0],["2026-06-11",1115.0,1115.0,1115.0,1115.0,0],["2026-06-12",1113.5,1113.5,1113.5,1113.5,0],["2026-06-15",1119.25,1119.25,1119.25,1119.25,0],["2026-06-16",1130.0,1130.0,1130.0,1130.0,0],["2026-06-17",1132.0,1132.0,1132.0,1132.0,0],["2026-06-18",1122.75,1122.75,1122.75,1122.75,0],["2026-06-22",1115.75,1115.75,1115.75,1115.75,0],["2026-06-23",1117.0,1117.0,1117.0,1117.0,0],["2026-06-24",1108.75,1108.75,1108.75,1108.75,0],["2026-06-25",1127.5,1127.5,1127.5,1127.5,0],["2026-06-26",1126.25,1126.25,1126.25,1126.25,0],["2026-06-29",1108.75,1108.75,1108.75,1108.75,0],["2026-06-30",1116.75,1116.75,1116.75,1116.75,0],["2026-07-01",1126.25,1126.25,1126.25,1126.25,0],["2026-07-02",1131.75,1131.75,1131.75,1131.75,0],["2026-07-06",1182.25,1182.25,1182.25,1182.25,0],["2026-07-07",1196.75,1196.75,1196.75,1196.75,0],["2026-07-08",1195.0,1195.0,1195.0,1195.0,0],["2026-07-09",1179.75,1179.75,1179.75,1179.75,0],["2026-07-10",1196.5,1196.5,1196.5,1196.5,0],["2026-07-13",1202.0,1202.0,1202.0,1202.0,0],["2026-07-14",1207.25,1207.25,1207.25,1207.25,0],["2026-07-15",1202.25,1202.25,1202.25,1202.25,0],["2026-07-16",1195.0,1195.0,1195.0,1195.0,0],["2026-07-17",1204.5,1204.5,1204.5,1204.5,0],["2026-07-20",1226.0,1226.0,1226.0,1226.0,0],["2026-07-21",1219.5,1219.5,1219.5,1219.5,0],["2026-07-22",1233.0,1233.0,1233.0,1233.0,0],["2026-07-23",1237.5,1237.5,1237.5,1237.5,0],["2026-07-24",1248.0,1248.0,1248.0,1248.0,0],["2026-07-27",1208.5,1208.5,1208.5,1208.5,0],["2026-07-28",1212.0,1212.0,1212.0,1212.0,0],["2026-07-29",1178.0,1178.0,1178.0,1178.0,0],["2026-07-30",1177.25,1177.25,1177.25,1177.25,0],["2026-07-31",1172.0,1172.0,1172.0,1172.0,0],["2026-08-03",1168.75,1168.75,1168.75,1168.75,0],["2026-08-04",1155.0,1155.0,1155.0,1155.0,0],["2026-08-05",1151.5,1151.5,1151.5,1151.5,0],["2026-08-06",1157.25,1157.25,1157.25,1157.25,0],["2026-08-07",1156.5,1156.5,1156.5,1156.5,0],["2026-08-10",1157.75,1157.75,1157.75,1157.75,0],["2026-08-11",1147.5,1147.5,1147.5,1147.5,0],["2026-08-12",1164.75,1164.75,1164.75,1164.75,0],["2026-08-13",1168.25,1168.25,1168.25,1168.25,0],["2026-08-14",1173.75,1173.75,1173.75,1173.75,0],["2026-08-17",1201.0,1201.0,1201.0,1201.0,0],["2026-08-18",1200.75,1200.75,1200.75,1200.75,0],["2026-08-19",1222.25,1222.25,1222.25,1222.25,0],["2026-08-20",1220.75,1220.75,1220.75,1220.75,0],["2026-08-21",1225.0,1225.0,1225.0,1225.0,0],["2026-08-24",1216.0,1216.0,1216.0,1216.0,0],["2026-08-25",1228.0,1228.0,1228.0,1228.0,0],["2026-08-26",1254.25,1254.25,1254.25,1254.25,0],["2026-08-27",1256.5,1256.5,1256.5,1256.5,0],["2026-08-28",1276.25,1276.25,1276.25,1276.25,0],["2026-08-31",1275.25,1275.25,1275.25,1275.25,0],["2026-09-01",1306.75,1306.75,1306.75,1306.75,0],["2026-09-02",1301.75,1301.75,1301.75,1301.75,0],["2026-09-03",1306.25,1306.25,1306.25,1306.25,0],["2026-09-04",1293.75,1293.75,1293.75,1293.75,0],["2026-09-08",1302.5,1302.5,1302.5,1302.5,0],["2026-09-09",1295.25,1295.25,1295.25,1295.25,0],["2026-09-10",1316.0,1316.0,1316.0,1316.0,0],["2026-09-11",1280.25,1280.25,1280.25,1280.25,0],["2026-09-14",1285.25,1285.25,1285.25,1285.25,0],["2026-09-15",1318.75,1318.75,1318.75,1318.75,0],["2026-09-16",1320.5,1320.5,1320.5,1320.5,0],["2026-09-17",1319.75,1319.75,1319.75,1319.75,0],["2026-09-18",1303.5,1303.5,1303.5,1303.5,0],["2026-09-21",1328.0,1328.0,1328.0,1328.0,0],["2026-09-22",1325.5,1325.5,1325.5,1325.5,0],["2026-09-23",1318.0,1318.0,1318.0,1318.0,0],["2026-09-24",1317.5,1317.5,1317.5,1317.5,0],["2026-09-25",1319.0,1319.0,1319.0,1319.0,0],["2026-09-28",1288.25,1288.25,1288.25,1288.25,0],["2026-09-29",1297.75,1297.75,1297.75,1297.75,0],["2026-09-30",1293.0,1293.0,1293.0,1293.0,0],["2026-10-01",1284.0,1284.0,1284.0,1284.0,0],["2026-10-02",1278.25,1278.25,1278.25,1278.25,0],["2026-10-03",1278.25,1278.25,1278.25,1278.25,0]]}