{"sym":"ZC","index":true,"bars":[["2000-07-17",179.25,179.25,179.25,179.25,0],["2000-07-18",180.75,180.75,180.75,180.75,0],["2000-07-19",182.0,182.0,182.0,182.0,0],["2000-07-20",186.0,186.0,186.0,186.0,0],["2000-07-21",187.75,187.75,187.75,187.75,0],["2000-07-24",184.5,184.5,184.5,184.5,0],["2000-07-25",182.75,182.75,182.75,182.75,0],["2000-07-26",180.5,180.5,180.5,180.5,0],["2000-07-27",181.0,181.0,181.0,181.0,0],["2000-07-28",180.25,180.25,180.25,180.25,0],["2000-07-31",180.25,180.25,180.25,180.25,0],["2000-08-01",179.75,179.75,179.75,179.75,0],["2000-08-02",180.5,180.5,180.5,180.5,0],["2000-08-03",180.0,180.0,180.0,180.0,0],["2000-08-04",178.75,178.75,178.75,178.75,0],["2000-08-07",177.75,177.75,177.75,177.75,0],["2000-08-08",179.5,179.5,179.5,179.5,0],["2000-08-09",178.25,178.25,178.25,178.25,0],["2000-08-10",177.25,177.25,177.25,177.25,0],["2000-08-11",174.75,174.75,174.75,174.75,0],["2000-08-14",175.75,175.75,175.75,175.75,0],["2000-08-15",175.75,175.75,175.75,175.75,0],["2000-08-16",178.5,178.5,178.5,178.5,0],["2000-08-17",178.5,178.5,178.5,178.5,0],["2000-08-18",177.5,177.5,177.5,177.5,0],["2000-08-21",176.25,176.25,176.25,176.25,0],["2000-08-22",175.5,175.5,175.5,175.5,0],["2000-08-23",175.25,175.25,175.25,175.25,0],["2000-08-24",176.0,176.0,176.0,176.0,0],["2000-08-25",176.5,176.5,176.5,176.5,0],["2000-08-28",179.5,179.5,179.5,179.5,0],["2000-08-29",184.25,184.25,184.25,184.25,0],["2000-08-30",181.5,181.5,181.5,181.5,0],["2000-08-31",182.0,182.0,182.0,182.0,0],["2000-09-01",183.25,183.25,183.25,183.25,0],["2000-09-05",183.5,183.5,183.5,183.5,0],["2000-09-06",186.25,186.25,186.25,186.25,0],["2000-09-07",181.0,181.0,181.0,181.0,0],["2000-09-08",181.75,181.75,181.75,181.75,0],["2000-09-11",184.25,184.25,184.25,184.25,0],["2000-09-12",186.0,186.0,186.0,186.0,0],["2000-09-13",182.5,182.5,182.5,182.5,0],["2000-09-14",181.0,181.0,181.0,181.0,0],["2000-09-18",184.0,184.0,184.0,184.0,0],["2000-09-19",185.0,185.0,185.0,185.0,0],["2000-09-20",183.5,183.5,183.5,183.5,0],["2000-09-21",183.75,183.75,183.75,183.75,0],["2000-09-22",186.25,186.25,186.25,186.25,0],["2000-09-25",186.25,186.25,186.25,186.25,0],["2000-09-26",190.0,190.0,190.0,190.0,0],["2000-09-27",190.5,190.5,190.5,190.5,0],["2000-09-28",190.5,190.5,190.5,190.5,0],["2000-09-29",192.0,192.0,192.0,192.0,0],["2000-10-02",192.0,192.0,192.0,192.0,0],["2000-10-03",195.25,195.25,195.25,195.25,0],["2000-10-04",199.5,199.5,199.5,199.5,0],["2000-10-05",200.5,200.5,200.5,200.5,0],["2000-10-06",199.5,199.5,199.5,199.5,0],["2000-10-09",199.5,199.5,199.5,199.5,0],["2000-10-10",197.5,197.5,197.5,197.5,0],["2000-10-11",199.75,199.75,199.75,199.75,0],["2000-10-12",200.5,200.5,200.5,200.5,0],["2000-10-13",204.0,204.0,204.0,204.0,0],["2000-10-16",204.0,204.0,204.0,204.0,0],["2000-10-17",203.25,203.25,203.25,203.25,0],["2000-10-18",202.0,202.0,202.0,202.0,0],["2000-10-19",203.0,203.0,203.0,203.0,0],["2000-10-23",200.75,200.75,200.75,200.75,0],["2000-10-25",199.5,199.5,199.5,199.5,0],["2000-10-26",198.0,198.0,198.0,198.0,0],["2000-10-27",196.25,196.25,196.25,196.25,0],["2000-10-30",196.0,196.0,196.0,196.0,0],["2000-11-02",202.25,202.25,202.25,202.25,0],["2000-11-06",209.5,209.5,209.5,209.5,0],["2000-11-07",211.25,211.25,211.25,211.25,0],["2000-11-08",213.5,213.5,213.5,213.5,0],["2000-11-09",211.25,211.25,211.25,211.25,0],["2000-11-13",208.75,208.75,208.75,208.75,0],["2000-11-14",208.0,208.0,208.0,208.0,0],["2000-11-15",208.5,208.5,208.5,208.5,0],["2000-11-16",208.25,208.25,208.25,208.25,0],["2000-11-17",209.25,209.25,209.25,209.25,0],["2000-11-20",212.25,212.25,212.25,212.25,0],["2000-11-21",210.25,210.25,210.25,210.25,0],["2000-11-22",210.25,210.25,210.25,210.25,0],["2000-11-24",210.75,210.75,210.75,210.75,0],["2000-11-27",212.5,212.5,212.5,212.5,0],["2000-11-28",209.75,209.75,209.75,209.75,0],["2000-11-29",207.5,207.5,207.5,207.5,0],["2000-11-30",205.0,205.0,205.0,205.0,0],["2000-12-01",209.0,209.0,209.0,209.0,0],["2000-12-04",210.0,210.0,210.0,210.0,0],["2000-12-18",215.5,215.5,215.5,215.5,0],["2000-12-21",218.0,218.0,218.0,218.0,0],["2000-12-26",220.0,220.0,220.0,220.0,0],["2000-12-27",220.25,220.25,220.25,220.25,0],["2000-12-28",221.0,221.0,221.0,221.0,0],["2000-12-29",222.5,222.5,222.5,222.5,0],["2001-01-02",222.5,222.5,222.5,222.5,0],["2001-01-16",218.5,218.5,218.5,218.5,0],["2001-01-17",216.25,216.25,216.25,216.25,0],["2001-01-18",218.75,218.75,218.75,218.75,0],["2001-01-19",218.5,218.5,218.5,218.5,0],["2001-01-22",214.5,214.5,214.5,214.5,0],["2001-01-23",216.5,216.5,216.5,216.5,0],["2001-01-24",214.25,214.25,214.25,214.25,0],["2001-01-25",214.5,214.5,214.5,214.5,0],["2001-01-26",214.0,214.0,214.0,214.0,0],["2001-01-29",208.75,208.75,208.75,208.75,0],["2001-01-30",208.75,208.75,208.75,208.75,0],["2001-01-31",208.5,208.5,208.5,208.5,0],["2001-02-01",208.5,208.5,208.5,208.5,0],["2001-02-02",211.5,211.5,211.5,211.5,0],["2001-02-05",213.0,213.0,213.0,213.0,0],["2001-02-06",211.5,211.5,211.5,211.5,0],["2001-02-07",214.0,214.0,214.0,214.0,0],["2001-02-08",211.25,211.25,211.25,211.25,0],["2001-02-09",210.25,210.25,210.25,210.25,0],["2001-02-12",209.75,209.75,209.75,209.75,0],["2001-02-14",210.25,210.25,210.25,210.25,0],["2001-02-15",213.5,213.5,213.5,213.5,0],["2001-02-16",213.0,213.0,213.0,213.0,0],["2001-02-20",212.5,212.5,212.5,212.5,0],["2001-02-21",212.0,212.0,212.0,212.0,0],["2001-02-22",210.0,210.0,210.0,210.0,0],["2001-02-26",209.75,209.75,209.75,209.75,0],["2001-02-27",209.5,209.5,209.5,209.5,0],["2001-02-28",211.25,211.25,211.25,211.25,0],["2001-03-01",214.5,214.5,214.5,214.5,0],["2001-03-02",217.0,217.0,217.0,217.0,0],["2001-03-05",215.5,215.5,215.5,215.5,0],["2001-03-07",215.75,215.75,215.75,215.75,0],["2001-03-08",213.25,213.25,213.25,213.25,0],["2001-03-09",213.5,213.5,213.5,213.5,0],["2001-03-12",213.5,213.5,213.5,213.5,0],["2001-03-13",215.5,215.5,215.5,215.5,0],["2001-03-14",211.5,211.5,211.5,211.5,0],["2001-03-15",216.0,216.0,216.0,216.0,0],["2001-03-16",211.5,211.5,211.5,211.5,0],["2001-03-19",208.75,208.75,208.75,208.75,0],["2001-03-20",209.75,209.75,209.75,209.75,0],["2001-03-21",211.75,211.75,211.75,211.75,0],["2001-03-22",208.5,208.5,208.5,208.5,0],["2001-03-23",206.0,206.0,206.0,206.0,0],["2001-03-26",208.5,208.5,208.5,208.5,0],["2001-03-27",210.25,210.25,210.25,210.25,0],["2001-03-28",210.5,210.5,210.5,210.5,0],["2001-03-29",209.5,209.5,209.5,209.5,0],["2001-03-30",206.5,206.5,206.5,206.5,0],["2001-04-02",209.25,209.25,209.25,209.25,0],["2001-04-04",210.25,210.25,210.25,210.25,0],["2001-04-05",212.75,212.75,212.75,212.75,0],["2001-04-06",213.75,213.75,213.75,213.75,0],["2001-04-09",212.25,212.25,212.25,212.25,0],["2001-04-10",211.0,211.0,211.0,211.0,0],["2001-04-11",209.25,209.25,209.25,209.25,0],["2001-04-12",210.5,210.5,210.5,210.5,0],["2001-04-16",213.5,213.5,213.5,213.5,0],["2001-04-17",212.75,212.75,212.75,212.75,0],["2001-04-18",209.75,209.75,209.75,209.75,0],["2001-04-19",209.0,209.0,209.0,209.0,0],["2001-04-20",204.25,204.25,204.25,204.25,0],["2001-04-23",201.5,201.5,201.5,201.5,0],["2001-04-24",198.0,198.0,198.0,198.0,0],["2001-04-25",194.5,194.5,194.5,194.5,0],["2001-04-26",197.0,197.0,197.0,197.0,0],["2001-04-27",198.25,198.25,198.25,198.25,0],["2001-04-30",195.0,195.0,195.0,195.0,0],["2001-05-01",199.25,199.25,199.25,199.25,0],["2001-05-02",199.5,199.5,199.5,199.5,0],["2001-05-03",200.75,200.75,200.75,200.75,0],["2001-05-04",200.5,200.5,200.5,200.5,0],["2001-05-07",204.0,204.0,204.0,204.0,0],["2001-05-08",200.75,200.75,200.75,200.75,0],["2001-05-09",197.0,197.0,197.0,197.0,0],["2001-05-10",197.75,197.75,197.75,197.75,0],["2001-05-11",191.5,191.5,191.5,191.5,0],["2001-05-14",191.5,191.5,191.5,191.5,0],["2001-05-15",201.5,201.5,201.5,201.5,0],["2001-05-16",201.25,201.25,201.25,201.25,0],["2001-05-17",201.0,201.0,201.0,201.0,0],["2001-05-18",201.5,201.5,201.5,201.5,0],["2001-05-21",198.5,198.5,198.5,198.5,0],["2001-05-22",194.0,194.0,194.0,194.0,0],["2001-05-23",192.5,192.5,192.5,192.5,0],["2001-05-24",193.0,193.0,193.0,193.0,0],["2001-05-25",193.25,193.25,193.25,193.25,0],["2001-05-29",190.75,190.75,190.75,190.75,0],["2001-05-30",189.25,189.25,189.25,189.25,0],["2001-05-31",190.25,190.25,190.25,190.25,0],["2001-06-01",193.5,193.5,193.5,193.5,0],["2001-06-04",196.5,196.5,196.5,196.5,0],["2001-06-05",197.0,197.0,197.0,197.0,0],["2001-06-06",194.5,194.5,194.5,194.5,0],["2001-06-07",199.75,199.75,199.75,199.75,0],["2001-06-08",197.5,197.5,197.5,197.5,0],["2001-06-12",199.0,199.0,199.0,199.0,0],["2001-06-13",198.0,198.0,198.0,198.0,0],["2001-06-14",195.5,195.5,195.5,195.5,0],["2001-06-15",193.75,193.75,193.75,193.75,0],["2001-06-18",191.5,191.5,191.5,191.5,0],["2001-06-19",191.5,191.5,191.5,191.5,0],["2001-06-20",193.5,193.5,193.5,193.5,0],["2001-06-21",197.75,197.75,197.75,197.75,0],["2001-06-22",197.0,197.0,197.0,197.0,0],["2001-06-25",194.25,194.25,194.25,194.25,0],["2001-06-26",192.5,192.5,192.5,192.5,0],["2001-06-27",194.5,194.5,194.5,194.5,0],["2001-06-28",197.25,197.25,197.25,197.25,0],["2001-06-29",197.25,197.25,197.25,197.25,0],["2001-07-02",196.5,196.5,196.5,196.5,0],["2001-07-03",198.5,198.5,198.5,198.5,0],["2001-07-05",201.5,201.5,201.5,201.5,0],["2001-07-06",206.0,206.0,206.0,206.0,0],["2001-07-09",205.5,205.5,205.5,205.5,0],["2001-07-10",213.0,213.0,213.0,213.0,0],["2001-07-11",220.0,220.0,220.0,220.0,0],["2001-07-12",225.5,225.5,225.5,225.5,0],["2001-07-13",230.75,230.75,230.75,230.75,0],["2001-07-16",219.25,219.25,219.25,219.25,0],["2001-07-17",225.0,225.0,225.0,225.0,0],["2001-07-18",216.0,216.0,216.0,216.0,0],["2001-07-19",216.75,216.75,216.75,216.75,0],["2001-07-20",214.5,214.5,214.5,214.5,0],["2001-07-23",207.5,207.5,207.5,207.5,0],["2001-07-24",213.25,213.25,213.25,213.25,0],["2001-07-25",217.5,217.5,217.5,217.5,0],["2001-07-26",221.0,221.0,221.0,221.0,0],["2001-07-27",219.0,219.0,219.0,219.0,0],["2001-07-30",218.5,218.5,218.5,218.5,0],["2001-07-31",213.0,213.0,213.0,213.0,0],["2001-08-01",219.0,219.0,219.0,219.0,0],["2001-08-02",217.5,217.5,217.5,217.5,0],["2001-08-03",214.5,214.5,214.5,214.5,0],["2001-08-06",211.0,211.0,211.0,211.0,0],["2001-08-07",216.5,216.5,216.5,216.5,0],["2001-08-08",216.0,216.0,216.0,216.0,0],["2001-08-09",218.0,218.0,218.0,218.0,0],["2001-08-10",222.0,222.0,222.0,222.0,0],["2001-08-13",222.0,222.0,222.0,222.0,0],["2001-08-14",221.75,221.75,221.75,221.75,0],["2001-08-15",222.5,222.5,222.5,222.5,0],["2001-08-16",220.0,220.0,220.0,220.0,0],["2001-08-17",216.5,216.5,216.5,216.5,0],["2001-08-20",212.25,212.25,212.25,212.25,0],["2001-08-21",215.5,215.5,215.5,215.5,0],["2001-08-22",215.5,215.5,215.5,215.5,0],["2001-08-23",215.0,215.0,215.0,215.0,0],["2001-08-24",217.5,217.5,217.5,217.5,0],["2001-08-27",214.25,214.25,214.25,214.25,0],["2001-08-28",219.75,219.75,219.75,219.75,0],["2001-08-29",216.0,216.0,216.0,216.0,0],["2001-08-30",217.5,217.5,217.5,217.5,0],["2001-08-31",217.25,217.25,217.25,217.25,0],["2001-09-04",217.0,217.0,217.0,217.0,0],["2001-09-05",219.0,219.0,219.0,219.0,0],["2001-09-06",216.0,216.0,216.0,216.0,0],["2001-09-07",214.25,214.25,214.25,214.25,0],["2001-09-10",213.0,213.0,213.0,213.0,0],["2001-09-11",214.5,214.5,214.5,214.5,0],["2001-09-12",214.25,214.25,214.25,214.25,0],["2001-09-14",219.5,219.5,219.5,219.5,0],["2001-09-18",217.25,217.25,217.25,217.25,0],["2001-09-19",214.25,214.25,214.25,214.25,0],["2001-09-20",211.25,211.25,211.25,211.25,0],["2001-09-21",214.0,214.0,214.0,214.0,0],["2001-09-25",210.5,210.5,210.5,210.5,0],["2001-09-26",210.75,210.75,210.75,210.75,0],["2001-09-27",212.5,212.5,212.5,212.5,0],["2001-09-28",211.75,211.75,211.75,211.75,0],["2001-10-01",211.75,211.75,211.75,211.75,0],["2001-10-02",205.75,205.75,205.75,205.75,0],["2001-10-03",204.5,204.5,204.5,204.5,0],["2001-10-04",206.0,206.0,206.0,206.0,0],["2001-10-05",206.75,206.75,206.75,206.75,0],["2001-10-08",209.5,209.5,209.5,209.5,0],["2001-10-09",211.0,211.0,211.0,211.0,0],["2001-10-10",208.5,208.5,208.5,208.5,0],["2001-10-11",209.5,209.5,209.5,209.5,0],["2001-10-12",208.25,208.25,208.25,208.25,0],["2001-10-15",200.75,200.75,200.75,200.75,0],["2001-10-17",201.75,201.75,201.75,201.75,0],["2001-10-18",202.75,202.75,202.75,202.75,0],["2001-10-19",200.5,200.5,200.5,200.5,0],["2001-10-22",200.5,200.5,200.5,200.5,0],["2001-10-23",199.0,199.0,199.0,199.0,0],["2001-10-24",199.25,199.25,199.25,199.25,0],["2001-10-26",202.0,202.0,202.0,202.0,0],["2001-10-29",200.5,200.5,200.5,200.5,0],["2001-10-30",198.5,198.5,198.5,198.5,0],["2001-10-31",201.0,201.0,201.0,201.0,0],["2001-11-01",200.75,200.75,200.75,200.75,0],["2001-11-02",198.25,198.25,198.25,198.25,0],["2001-11-05",198.5,198.5,198.5,198.5,0],["2001-11-06",198.5,198.5,198.5,198.5,0],["2001-11-07",198.75,198.75,198.75,198.75,0],["2001-11-08",200.0,200.0,200.0,200.0,0],["2001-11-09",204.5,204.5,204.5,204.5,0],["2001-11-12",205.0,205.0,205.0,205.0,0],["2001-11-13",204.0,204.0,204.0,204.0,0],["2001-11-14",204.0,204.0,204.0,204.0,0],["2001-11-15",207.0,207.0,207.0,207.0,0],["2001-11-16",206.0,206.0,206.0,206.0,0],["2001-11-19",208.75,208.75,208.75,208.75,0],["2001-11-20",209.0,209.0,209.0,209.0,0],["2001-11-21",209.5,209.5,209.5,209.5,0],["2001-11-23",209.0,209.0,209.0,209.0,0],["2001-11-26",208.0,208.0,208.0,208.0,0],["2001-11-27",203.5,203.5,203.5,203.5,0],["2001-11-28",203.75,203.75,203.75,203.75,0],["2001-11-29",199.25,199.25,199.25,199.25,0],["2001-11-30",202.0,202.0,202.0,202.0,0],["2001-12-03",208.25,208.25,208.25,208.25,0],["2001-12-04",210.5,210.5,210.5,210.5,0],["2001-12-05",211.0,211.0,211.0,211.0,0],["2001-12-06",209.75,209.75,209.75,209.75,0],["2001-12-07",205.5,205.5,205.5,205.5,0],["2001-12-10",208.25,208.25,208.25,208.25,0],["2001-12-11",209.0,209.0,209.0,209.0,0],["2001-12-12",206.75,206.75,206.75,206.75,0],["2001-12-14",207.25,207.25,207.25,207.25,0],["2001-12-17",208.0,208.0,208.0,208.0,0],["2001-12-18",206.5,206.5,206.5,206.5,0],["2001-12-19",206.75,206.75,206.75,206.75,0],["2001-12-20",204.75,204.75,204.75,204.75,0],["2001-12-21",203.5,203.5,203.5,203.5,0],["2001-12-24",203.5,203.5,203.5,203.5,0],["2001-12-26",199.75,199.75,199.75,199.75,0],["2001-12-27",202.0,202.0,202.0,202.0,0],["2001-12-28",200.75,200.75,200.75,200.75,0],["2001-12-31",199.75,199.75,199.75,199.75,0],["2002-01-02",199.5,199.5,199.5,199.5,0],["2002-01-03",202.0,202.0,202.0,202.0,0],["2002-01-04",202.5,202.5,202.5,202.5,0],["2002-01-07",203.5,203.5,203.5,203.5,0],["2002-01-08",204.0,204.0,204.0,204.0,0],["2002-01-09",202.5,202.5,202.5,202.5,0],["2002-01-10",201.5,201.5,201.5,201.5,0],["2002-01-11",205.5,205.5,205.5,205.5,0],["2002-01-14",205.5,205.5,205.5,205.5,0],["2002-01-15",211.5,211.5,211.5,211.5,0],["2002-01-16",213.0,213.0,213.0,213.0,0],["2002-01-17",215.25,215.25,215.25,215.25,0],["2002-01-18",213.5,213.5,213.5,213.5,0],["2002-01-22",211.25,211.25,211.25,211.25,0],["2002-01-23",209.75,209.75,209.75,209.75,0],["2002-01-24",209.0,209.0,209.0,209.0,0],["2002-01-25",210.25,210.25,210.25,210.25,0],["2002-01-28",207.5,207.5,207.5,207.5,0],["2002-01-29",207.5,207.5,207.5,207.5,0],["2002-01-30",205.5,205.5,205.5,205.5,0],["2002-01-31",206.5,206.5,206.5,206.5,0],["2002-02-01",205.5,205.5,205.5,205.5,0],["2002-02-04",206.0,206.0,206.0,206.0,0],["2002-02-05",206.0,206.0,206.0,206.0,0],["2002-02-06",206.5,206.5,206.5,206.5,0],["2002-02-07",204.25,204.25,204.25,204.25,0],["2002-02-08",205.0,205.0,205.0,205.0,0],["2002-02-11",205.25,205.25,205.25,205.25,0],["2002-02-12",205.25,205.25,205.25,205.25,0],["2002-02-13",206.0,206.0,206.0,206.0,0],["2002-02-14",209.25,209.25,209.25,209.25,0],["2002-02-15",206.75,206.75,206.75,206.75,0],["2002-02-19",205.5,205.5,205.5,205.5,0],["2002-02-20",206.75,206.75,206.75,206.75,0],["2002-02-21",207.5,207.5,207.5,207.5,0],["2002-02-22",207.5,207.5,207.5,207.5,0],["2002-02-25",204.75,204.75,204.75,204.75,0],["2002-02-26",202.5,202.5,202.5,202.5,0],["2002-02-27",200.0,200.0,200.0,200.0,0],["2002-02-28",200.0,200.0,200.0,200.0,0],["2002-03-01",199.5,199.5,199.5,199.5,0],["2002-03-04",200.5,200.5,200.5,200.5,0],["2002-03-05",199.25,199.25,199.25,199.25,0],["2002-03-06",202.5,202.5,202.5,202.5,0],["2002-03-07",201.5,201.5,201.5,201.5,0],["2002-03-08",200.75,200.75,200.75,200.75,0],["2002-03-11",202.0,202.0,202.0,202.0,0],["2002-03-12",204.0,204.0,204.0,204.0,0],["2002-03-13",204.75,204.75,204.75,204.75,0],["2002-03-14",203.0,203.0,203.0,203.0,0],["2002-03-15",207.0,207.0,207.0,207.0,0],["2002-03-18",205.25,205.25,205.25,205.25,0],["2002-03-19",205.5,205.5,205.5,205.5,0],["2002-03-20",206.75,206.75,206.75,206.75,0],["2002-03-21",206.0,206.0,206.0,206.0,0],["2002-03-22",206.25,206.25,206.25,206.25,0],["2002-03-25",204.75,204.75,204.75,204.75,0],["2002-03-26",205.0,205.0,205.0,205.0,0],["2002-03-27",204.5,204.5,204.5,204.5,0],["2002-03-28",207.0,207.0,207.0,207.0,0],["2002-04-01",202.5,202.5,202.5,202.5,0],["2002-04-02",204.25,204.25,204.25,204.25,0],["2002-04-03",204.0,204.0,204.0,204.0,0],["2002-04-04",201.25,201.25,201.25,201.25,0],["2002-04-05",201.5,201.5,201.5,201.5,0],["2002-04-08",200.75,200.75,200.75,200.75,0],["2002-04-09",202.0,202.0,202.0,202.0,0],["2002-04-10",201.25,201.25,201.25,201.25,0],["2002-04-11",198.75,198.75,198.75,198.75,0],["2002-04-12",197.75,197.75,197.75,197.75,0],["2002-04-15",196.0,196.0,196.0,196.0,0],["2002-04-16",197.75,197.75,197.75,197.75,0],["2002-04-17",199.75,199.75,199.75,199.75,0],["2002-04-18",198.25,198.25,198.25,198.25,0],["2002-04-19",197.25,197.25,197.25,197.25,0],["2002-04-22",198.75,198.75,198.75,198.75,0],["2002-04-23",198.75,198.75,198.75,198.75,0],["2002-04-24",197.75,197.75,197.75,197.75,0],["2002-04-25",197.0,197.0,197.0,197.0,0],["2002-04-26",196.25,196.25,196.25,196.25,0],["2002-04-29",192.5,192.5,192.5,192.5,0],["2002-04-30",193.5,193.5,193.5,193.5,0],["2002-05-01",196.5,196.5,196.5,196.5,0],["2002-05-02",194.5,194.5,194.5,194.5,0],["2002-05-03",194.75,194.75,194.75,194.75,0],["2002-05-06",194.0,194.0,194.0,194.0,0],["2002-05-07",199.0,199.0,199.0,199.0,0],["2002-05-08",198.5,198.5,198.5,198.5,0],["2002-05-09",200.25,200.25,200.25,200.25,0],["2002-05-10",201.25,201.25,201.25,201.25,0],["2002-05-13",209.75,209.75,209.75,209.75,0],["2002-05-14",209.0,209.0,209.0,209.0,0],["2002-05-15",216.25,216.25,216.25,216.25,0],["2002-05-16",213.25,213.25,213.25,213.25,0],["2002-05-17",209.0,209.0,209.0,209.0,0],["2002-05-20",211.5,211.5,211.5,211.5,0],["2002-05-21",210.75,210.75,210.75,210.75,0],["2002-05-22",207.5,207.5,207.5,207.5,0],["2002-05-23",207.75,207.75,207.75,207.75,0],["2002-05-24",207.0,207.0,207.0,207.0,0],["2002-05-28",207.5,207.5,207.5,207.5,0],["2002-05-29",211.5,211.5,211.5,211.5,0],["2002-05-30",212.5,212.5,212.5,212.5,0],["2002-05-31",214.0,214.0,214.0,214.0,0],["2002-06-03",209.5,209.5,209.5,209.5,0],["2002-06-04",210.5,210.5,210.5,210.5,0],["2002-06-05",210.25,210.25,210.25,210.25,0],["2002-06-06",209.0,209.0,209.0,209.0,0],["2002-06-07",206.75,206.75,206.75,206.75,0],["2002-06-10",206.75,206.75,206.75,206.75,0],["2002-06-11",204.25,204.25,204.25,204.25,0],["2002-06-12",206.75,206.75,206.75,206.75,0],["2002-06-13",211.75,211.75,211.75,211.75,0],["2002-06-14",209.25,209.25,209.25,209.25,0],["2002-06-17",208.0,208.0,208.0,208.0,0],["2002-06-18",206.75,206.75,206.75,206.75,0],["2002-06-19",208.75,208.75,208.75,208.75,0],["2002-06-20",210.0,210.0,210.0,210.0,0],["2002-06-21",210.25,210.25,210.25,210.25,0],["2002-06-24",218.0,218.0,218.0,218.0,0],["2002-06-25",219.75,219.75,219.75,219.75,0],["2002-06-26",221.5,221.5,221.5,221.5,0],["2002-06-27",226.0,226.0,226.0,226.0,0],["2002-06-28",225.5,225.5,225.5,225.5,0],["2002-07-01",232.75,232.75,232.75,232.75,0],["2002-07-02",227.75,227.75,227.75,227.75,0],["2002-07-03",224.5,224.5,224.5,224.5,0],["2002-07-05",229.5,229.5,229.5,229.5,0],["2002-07-08",223.25,223.25,223.25,223.25,0],["2002-07-09",226.25,226.25,226.25,226.25,0],["2002-07-10",222.0,222.0,222.0,222.0,0],["2002-07-11",216.0,216.0,216.0,216.0,0],["2002-07-12",214.25,214.25,214.25,214.25,0],["2002-07-15",227.25,227.25,227.25,227.25,0],["2002-07-16",234.75,234.75,234.75,234.75,0],["2002-07-17",231.5,231.5,231.5,231.5,0],["2002-07-18",232.75,232.75,232.75,232.75,0],["2002-07-19",234.75,234.75,234.75,234.75,0],["2002-07-22",246.0,246.0,246.0,246.0,0],["2002-07-23",241.5,241.5,241.5,241.5,0],["2002-07-24",249.25,249.25,249.25,249.25,0],["2002-07-25",244.25,244.25,244.25,244.25,0],["2002-07-26",243.0,243.0,243.0,243.0,0],["2002-07-29",231.0,231.0,231.0,231.0,0],["2002-07-30",236.0,236.0,236.0,236.0,0],["2002-07-31",247.25,247.25,247.25,247.25,0],["2002-08-01",249.25,249.25,249.25,249.25,0],["2002-08-02",252.75,252.75,252.75,252.75,0],["2002-08-05",253.5,253.5,253.5,253.5,0],["2002-08-06",251.25,251.25,251.25,251.25,0],["2002-08-07",249.0,249.0,249.0,249.0,0],["2002-08-08",246.25,246.25,246.25,246.25,0],["2002-08-09",250.25,250.25,250.25,250.25,0],["2002-08-12",260.75,260.75,260.75,260.75,0],["2002-08-13",267.75,267.75,267.75,267.75,0],["2002-08-14",273.0,273.0,273.0,273.0,0],["2002-08-15",272.25,272.25,272.25,272.25,0],["2002-08-16",270.75,270.75,270.75,270.75,0],["2002-08-19",266.0,266.0,266.0,266.0,0],["2002-08-20",259.5,259.5,259.5,259.5,0],["2002-08-21",261.25,261.25,261.25,261.25,0],["2002-08-22",260.5,260.5,260.5,260.5,0],["2002-08-23",262.5,262.5,262.5,262.5,0],["2002-08-26",263.25,263.25,263.25,263.25,0],["2002-08-27",261.25,261.25,261.25,261.25,0],["2002-08-28",259.5,259.5,259.5,259.5,0],["2002-08-29",256.5,256.5,256.5,256.5,0],["2002-08-30",259.5,259.5,259.5,259.5,0],["2002-09-03",265.75,265.75,265.75,265.75,0],["2002-09-04",270.5,270.5,270.5,270.5,0],["2002-09-05",272.0,272.0,272.0,272.0,0],["2002-09-06",273.0,273.0,273.0,273.0,0],["2002-09-09",278.75,278.75,278.75,278.75,0],["2002-09-10",275.25,275.25,275.25,275.25,0],["2002-09-11",281.0,281.0,281.0,281.0,0],["2002-09-12",274.25,274.25,274.25,274.25,0],["2002-09-13",266.5,266.5,266.5,266.5,0],["2002-09-16",278.0,278.0,278.0,278.0,0],["2002-09-17",276.5,276.5,276.5,276.5,0],["2002-09-18",272.5,272.5,272.5,272.5,0],["2002-09-19",266.75,266.75,266.75,266.75,0],["2002-09-20",260.75,260.75,260.75,260.75,0],["2002-09-23",254.25,254.25,254.25,254.25,0],["2002-09-24",259.5,259.5,259.5,259.5,0],["2002-09-25",258.5,258.5,258.5,258.5,0],["2002-09-26",260.5,260.5,260.5,260.5,0],["2002-09-27",258.75,258.75,258.75,258.75,0],["2002-09-30",251.5,251.5,251.5,251.5,0],["2002-10-01",255.75,255.75,255.75,255.75,0],["2002-10-02",257.0,257.0,257.0,257.0,0],["2002-10-03",254.5,254.5,254.5,254.5,0],["2002-10-04",257.75,257.75,257.75,257.75,0],["2002-10-07",260.0,260.0,260.0,260.0,0],["2002-10-08",257.5,257.5,257.5,257.5,0],["2002-10-09",256.0,256.0,256.0,256.0,0],["2002-10-10",251.5,251.5,251.5,251.5,0],["2002-10-11",246.75,246.75,246.75,246.75,0],["2002-10-14",245.5,245.5,245.5,245.5,0],["2002-10-15",254.0,254.0,254.0,254.0,0],["2002-10-16",253.25,253.25,253.25,253.25,0],["2002-10-17",255.5,255.5,255.5,255.5,0],["2002-10-18",254.25,254.25,254.25,254.25,0],["2002-10-21",254.25,254.25,254.25,254.25,0],["2002-10-22",251.5,251.5,251.5,251.5,0],["2002-10-23",250.25,250.25,250.25,250.25,0],["2002-10-24",250.25,250.25,250.25,250.25,0],["2002-10-25",250.25,250.25,250.25,250.25,0],["2002-10-28",247.5,247.5,247.5,247.5,0],["2002-10-29",249.0,249.0,249.0,249.0,0],["2002-10-30",246.0,246.0,246.0,246.0,0],["2002-10-31",247.5,247.5,247.5,247.5,0],["2002-11-01",247.5,247.5,247.5,247.5,0],["2002-11-04",244.25,244.25,244.25,244.25,0],["2002-11-05",242.0,242.0,242.0,242.0,0],["2002-11-06",243.0,243.0,243.0,243.0,0],["2002-11-07",241.0,241.0,241.0,241.0,0],["2002-11-08",235.75,235.75,235.75,235.75,0],["2002-11-11",235.75,235.75,235.75,235.75,0],["2002-11-12",238.25,238.25,238.25,238.25,0],["2002-11-13",240.5,240.5,240.5,240.5,0],["2002-11-14",244.0,244.0,244.0,244.0,0],["2002-11-15",242.0,242.0,242.0,242.0,0],["2002-11-18",243.75,243.75,243.75,243.75,0],["2002-11-19",247.5,247.5,247.5,247.5,0],["2002-11-20",248.0,248.0,248.0,248.0,0],["2002-11-21",246.5,246.5,246.5,246.5,0],["2002-11-22",247.75,247.75,247.75,247.75,0],["2002-11-25",243.25,243.25,243.25,243.25,0],["2002-11-26",242.25,242.25,242.25,242.25,0],["2002-11-27",240.75,240.75,240.75,240.75,0],["2002-11-29",240.25,240.25,240.25,240.25,0],["2002-12-02",240.25,240.25,240.25,240.25,0],["2002-12-03",237.75,237.75,237.75,237.75,0],["2002-12-04",237.75,237.75,237.75,237.75,0],["2002-12-05",234.0,234.0,234.0,234.0,0],["2002-12-06",233.25,233.25,233.25,233.25,0],["2002-12-09",232.0,232.0,232.0,232.0,0],["2002-12-10",234.5,234.5,234.5,234.5,0],["2002-12-11",237.75,237.75,237.75,237.75,0],["2002-12-12",236.0,236.0,236.0,236.0,0],["2002-12-13",236.5,236.5,236.5,236.5,0],["2002-12-16",238.75,238.75,238.75,238.75,0],["2002-12-17",238.25,238.25,238.25,238.25,0],["2002-12-18",240.0,240.0,240.0,240.0,0],["2002-12-19",239.75,239.75,239.75,239.75,0],["2002-12-20",239.25,239.25,239.25,239.25,0],["2002-12-23",242.75,242.75,242.75,242.75,0],["2002-12-24",242.75,242.75,242.75,242.75,0],["2002-12-26",242.75,242.75,242.75,242.75,0],["2002-12-27",239.75,239.75,239.75,239.75,0],["2002-12-30",235.75,235.75,235.75,235.75,0],["2002-12-31",235.75,235.75,235.75,235.75,0],["2003-01-02",237.0,237.0,237.0,237.0,0],["2003-01-03",236.0,236.0,236.0,236.0,0],["2003-01-06",235.75,235.75,235.75,235.75,0],["2003-01-07",240.0,240.0,240.0,240.0,0],["2003-01-08",245.25,245.25,245.25,245.25,0],["2003-01-09",243.5,243.5,243.5,243.5,0],["2003-01-10",234.75,234.75,234.75,234.75,0],["2003-01-13",230.5,230.5,230.5,230.5,0],["2003-01-14",231.25,231.25,231.25,231.25,0],["2003-01-15",231.25,231.25,231.25,231.25,0],["2003-01-16",230.75,230.75,230.75,230.75,0],["2003-01-17",232.5,232.5,232.5,232.5,0],["2003-01-21",233.75,233.75,233.75,233.75,0],["2003-01-22",234.75,234.75,234.75,234.75,0],["2003-01-23",235.5,235.5,235.5,235.5,0],["2003-01-24",235.5,235.5,235.5,235.5,0],["2003-01-27",235.0,235.0,235.0,235.0,0],["2003-01-28",238.5,238.5,238.5,238.5,0],["2003-01-29",235.5,235.5,235.5,235.5,0],["2003-01-30",237.0,237.0,237.0,237.0,0],["2003-01-31",238.25,238.25,238.25,238.25,0],["2003-02-03",236.75,236.75,236.75,236.75,0],["2003-02-04",237.75,237.75,237.75,237.75,0],["2003-02-05",236.75,236.75,236.75,236.75,0],["2003-02-06",239.0,239.0,239.0,239.0,0],["2003-02-07",239.75,239.75,239.75,239.75,0],["2003-02-10",241.5,241.5,241.5,241.5,0],["2003-02-11",241.5,241.5,241.5,241.5,0],["2003-02-12",239.25,239.25,239.25,239.25,0],["2003-02-13",239.75,239.75,239.75,239.75,0],["2003-02-14",240.25,240.25,240.25,240.25,0],["2003-02-18",238.25,238.25,238.25,238.25,0],["2003-02-19",235.25,235.25,235.25,235.25,0],["2003-02-20",235.5,235.5,235.5,235.5,0],["2003-02-21",231.75,231.75,231.75,231.75,0],["2003-02-24",230.75,230.75,230.75,230.75,0],["2003-02-25",232.0,232.0,232.0,232.0,0],["2003-02-26",231.75,231.75,231.75,231.75,0],["2003-02-27",230.25,230.25,230.25,230.25,0],["2003-02-28",231.75,231.75,231.75,231.75,0],["2003-03-03",233.5,233.5,233.5,233.5,0],["2003-03-04",236.0,236.0,236.0,236.0,0],["2003-03-05",236.75,236.75,236.75,236.75,0],["2003-03-06",239.75,239.75,239.75,239.75,0],["2003-03-07",239.75,239.75,239.75,239.75,0],["2003-03-10",237.25,237.25,237.25,237.25,0],["2003-03-11",237.25,237.25,237.25,237.25,0],["2003-03-12",237.5,237.5,237.5,237.5,0],["2003-03-13",235.25,235.25,235.25,235.25,0],["2003-03-14",230.0,230.0,230.0,230.0,0],["2003-03-17",229.75,229.75,229.75,229.75,0],["2003-03-18",229.75,229.75,229.75,229.75,0],["2003-03-19",231.5,231.5,231.5,231.5,0],["2003-03-20",233.75,233.75,233.75,233.75,0],["2003-03-21",231.5,231.5,231.5,231.5,0],["2003-03-24",229.0,229.0,229.0,229.0,0],["2003-03-25",228.25,228.25,228.25,228.25,0],["2003-03-26",228.0,228.0,228.0,228.0,0],["2003-03-27",228.75,228.75,228.75,228.75,0],["2003-03-28",227.75,227.75,227.75,227.75,0],["2003-03-31",236.5,236.5,236.5,236.5,0],["2003-04-01",239.5,239.5,239.5,239.5,0],["2003-04-02",240.25,240.25,240.25,240.25,0],["2003-04-03",238.75,238.75,238.75,238.75,0],["2003-04-04",239.0,239.0,239.0,239.0,0],["2003-04-07",243.25,243.25,243.25,243.25,0],["2003-04-08",242.75,242.75,242.75,242.75,0],["2003-04-09",242.0,242.0,242.0,242.0,0],["2003-04-10",238.75,238.75,238.75,238.75,0],["2003-04-11",239.25,239.25,239.25,239.25,0],["2003-04-14",239.25,239.25,239.25,239.25,0],["2003-04-15",241.75,241.75,241.75,241.75,0],["2003-04-16",239.25,239.25,239.25,239.25,0],["2003-04-17",240.75,240.75,240.75,240.75,0],["2003-04-21",238.75,238.75,238.75,238.75,0],["2003-04-22",238.75,238.75,238.75,238.75,0],["2003-04-23",238.75,238.75,238.75,238.75,0],["2003-04-24",237.25,237.25,237.25,237.25,0],["2003-04-25",234.75,234.75,234.75,234.75,0],["2003-04-28",231.75,231.75,231.75,231.75,0],["2003-04-29",231.75,231.75,231.75,231.75,0],["2003-04-30",232.75,232.75,232.75,232.75,0],["2003-05-01",233.25,233.25,233.25,233.25,0],["2003-05-02",234.75,234.75,234.75,234.75,0],["2003-05-05",239.0,239.0,239.0,239.0,0],["2003-05-06",240.5,240.5,240.5,240.5,0],["2003-05-07",245.75,245.75,245.75,245.75,0],["2003-05-08",245.75,245.75,245.75,245.75,0],["2003-05-09",254.75,254.75,254.75,254.75,0],["2003-05-12",252.75,252.75,252.75,252.75,0],["2003-05-13",252.75,252.75,252.75,252.75,0],["2003-05-14",252.5,252.5,252.5,252.5,0],["2003-05-15",255.75,255.75,255.75,255.75,0],["2003-05-16",254.25,254.25,254.25,254.25,0],["2003-05-19",246.75,246.75,246.75,246.75,0],["2003-05-20",246.75,246.75,246.75,246.75,0],["2003-05-21",245.5,245.5,245.5,245.5,0],["2003-05-22",243.75,243.75,243.75,243.75,0],["2003-05-23",243.75,243.75,243.75,243.75,0],["2003-05-27",242.0,242.0,242.0,242.0,0],["2003-05-28",241.25,241.25,241.25,241.25,0],["2003-05-29",245.0,245.0,245.0,245.0,0],["2003-05-30",244.25,244.25,244.25,244.25,0],["2003-06-02",241.5,241.5,241.5,241.5,0],["2003-06-03",240.0,240.0,240.0,240.0,0],["2003-06-04",237.5,237.5,237.5,237.5,0],["2003-06-05",235.75,235.75,235.75,235.75,0],["2003-06-06",238.75,238.75,238.75,238.75,0],["2003-06-09",236.25,236.25,236.25,236.25,0],["2003-06-10",239.25,239.25,239.25,239.25,0],["2003-06-11",244.0,244.0,244.0,244.0,0],["2003-06-12",247.0,247.0,247.0,247.0,0],["2003-06-13",241.75,241.75,241.75,241.75,0],["2003-06-16",240.5,240.5,240.5,240.5,0],["2003-06-17",242.0,242.0,242.0,242.0,0],["2003-06-18",244.25,244.25,244.25,244.25,0],["2003-06-19",244.5,244.5,244.5,244.5,0],["2003-06-20",242.75,242.75,242.75,242.75,0],["2003-06-23",239.5,239.5,239.5,239.5,0],["2003-06-24",239.25,239.25,239.25,239.25,0],["2003-06-25",238.75,238.75,238.75,238.75,0],["2003-06-26",233.0,233.0,233.0,233.0,0],["2003-06-27",233.5,233.5,233.5,233.5,0],["2003-06-30",228.5,228.5,228.5,228.5,0],["2003-07-01",229.5,229.5,229.5,229.5,0],["2003-07-02",228.75,228.75,228.75,228.75,0],["2003-07-03",228.75,228.75,228.75,228.75,0],["2003-07-07",227.0,227.0,227.0,227.0,0],["2003-07-08",230.0,230.0,230.0,230.0,0],["2003-07-09",227.25,227.25,227.25,227.25,0],["2003-07-10",224.0,224.0,224.0,224.0,0],["2003-07-11",224.0,224.0,224.0,224.0,0],["2003-07-14",223.0,223.0,223.0,223.0,0],["2003-07-15",208.5,208.5,208.5,208.5,0],["2003-07-16",208.0,208.0,208.0,208.0,0],["2003-07-17",207.25,207.25,207.25,207.25,0],["2003-07-18",206.0,206.0,206.0,206.0,0],["2003-07-21",208.25,208.25,208.25,208.25,0],["2003-07-22",208.5,208.5,208.5,208.5,0],["2003-07-23",205.5,205.5,205.5,205.5,0],["2003-07-24",205.5,205.5,205.5,205.5,0],["2003-07-25",206.5,206.5,206.5,206.5,0],["2003-07-28",209.75,209.75,209.75,209.75,0],["2003-07-29",210.0,210.0,210.0,210.0,0],["2003-07-30",207.75,207.75,207.75,207.75,0],["2003-07-31",206.0,206.0,206.0,206.0,0],["2003-08-01",206.75,206.75,206.75,206.75,0],["2003-08-04",209.5,209.5,209.5,209.5,0],["2003-08-05",209.5,209.5,209.5,209.5,0],["2003-08-06",211.5,211.5,211.5,211.5,0],["2003-08-07",212.25,212.25,212.25,212.25,0],["2003-08-08",212.75,212.75,212.75,212.75,0],["2003-08-11",209.5,209.5,209.5,209.5,0],["2003-08-12",219.75,219.75,219.75,219.75,0],["2003-08-13",220.0,220.0,220.0,220.0,0],["2003-08-14",220.0,220.0,220.0,220.0,0],["2003-08-15",220.25,220.25,220.25,220.25,0],["2003-08-18",228.75,228.75,228.75,228.75,0],["2003-08-19",223.0,223.0,223.0,223.0,0],["2003-08-20",226.75,226.75,226.75,226.75,0],["2003-08-21",224.5,224.5,224.5,224.5,0],["2003-08-22",226.75,226.75,226.75,226.75,0],["2003-08-25",227.25,227.25,227.25,227.25,0],["2003-08-26",227.75,227.75,227.75,227.75,0],["2003-08-27",229.0,229.0,229.0,229.0,0],["2003-08-28",230.0,230.0,230.0,230.0,0],["2003-08-29",233.25,233.25,233.25,233.25,0],["2003-09-02",232.5,232.5,232.5,232.5,0],["2003-09-03",237.75,237.75,237.75,237.75,0],["2003-09-04",242.5,242.5,242.5,242.5,0],["2003-09-05",237.75,237.75,237.75,237.75,0],["2003-09-08",233.0,233.0,233.0,233.0,0],["2003-09-09",234.25,234.25,234.25,234.25,0],["2003-09-10",235.0,235.0,235.0,235.0,0],["2003-09-11",227.5,227.5,227.5,227.5,0],["2003-09-12",227.0,227.0,227.0,227.0,0],["2003-09-15",227.0,227.0,227.0,227.0,0],["2003-09-16",224.25,224.25,224.25,224.25,0],["2003-09-17",223.75,223.75,223.75,223.75,0],["2003-09-18",223.75,223.75,223.75,223.75,0],["2003-09-19",226.0,226.0,226.0,226.0,0],["2003-09-22",227.75,227.75,227.75,227.75,0],["2003-09-23",223.75,223.75,223.75,223.75,0],["2003-09-24",224.25,224.25,224.25,224.25,0],["2003-09-25",226.25,226.25,226.25,226.25,0],["2003-09-26",226.25,226.25,226.25,226.25,0],["2003-09-29",226.0,226.0,226.0,226.0,0],["2003-09-30",220.25,220.25,220.25,220.25,0],["2003-10-01",220.25,220.25,220.25,220.25,0],["2003-10-02",220.25,220.25,220.25,220.25,0],["2003-10-03",223.0,223.0,223.0,223.0,0],["2003-10-06",221.25,221.25,221.25,221.25,0],["2003-10-07",223.5,223.5,223.5,223.5,0],["2003-10-08",221.5,221.5,221.5,221.5,0],["2003-10-09",221.75,221.75,221.75,221.75,0],["2003-10-10",216.25,216.25,216.25,216.25,0],["2003-10-13",217.5,217.5,217.5,217.5,0],["2003-10-14",218.5,218.5,218.5,218.5,0],["2003-10-15",216.5,216.5,216.5,216.5,0],["2003-10-16",214.75,214.75,214.75,214.75,0],["2003-10-17",214.25,214.25,214.25,214.25,0],["2003-10-20",213.75,213.75,213.75,213.75,0],["2003-10-21",215.75,215.75,215.75,215.75,0],["2003-10-22",220.25,220.25,220.25,220.25,0],["2003-10-23",235.0,235.0,235.0,235.0,0],["2003-10-24",235.0,235.0,235.0,235.0,0],["2003-10-27",235.25,235.25,235.25,235.25,0],["2003-10-28",240.25,240.25,240.25,240.25,0],["2003-10-29",248.25,248.25,248.25,248.25,0],["2003-10-30",247.75,247.75,247.75,247.75,0],["2003-10-31",247.25,247.25,247.25,247.25,0],["2003-11-03",240.0,240.0,240.0,240.0,0],["2003-11-04",232.25,232.25,232.25,232.25,0],["2003-11-05",236.75,236.75,236.75,236.75,0],["2003-11-06",234.25,234.25,234.25,234.25,0],["2003-11-07",235.25,235.25,235.25,235.25,0],["2003-11-10",232.75,232.75,232.75,232.75,0],["2003-11-11",232.5,232.5,232.5,232.5,0],["2003-11-12",240.25,240.25,240.25,240.25,0],["2003-11-13",240.75,240.75,240.75,240.75,0],["2003-11-14",240.5,240.5,240.5,240.5,0],["2003-11-17",238.25,238.25,238.25,238.25,0],["2003-11-18",235.75,235.75,235.75,235.75,0],["2003-11-19",231.25,231.25,231.25,231.25,0],["2003-11-20",235.25,235.25,235.25,235.25,0],["2003-11-21",236.0,236.0,236.0,236.0,0],["2003-11-24",234.75,234.75,234.75,234.75,0],["2003-11-25",239.5,239.5,239.5,239.5,0],["2003-11-26",242.5,242.5,242.5,242.5,0],["2003-11-28",245.0,245.0,245.0,245.0,0],["2003-12-01",246.5,246.5,246.5,246.5,0],["2003-12-02",245.75,245.75,245.75,245.75,0],["2003-12-03",249.25,249.25,249.25,249.25,0],["2003-12-04",246.75,246.75,246.75,246.75,0],["2003-12-05",246.5,246.5,246.5,246.5,0],["2003-12-08",246.75,246.75,246.75,246.75,0],["2003-12-09",249.75,249.75,249.75,249.75,0],["2003-12-10",249.75,249.75,249.75,249.75,0],["2003-12-11",252.0,252.0,252.0,252.0,0],["2003-12-12",254.75,254.75,254.75,254.75,0],["2003-12-15",253.5,253.5,253.5,253.5,0],["2003-12-16",252.0,252.0,252.0,252.0,0],["2003-12-17",251.5,251.5,251.5,251.5,0],["2003-12-18",249.5,249.5,249.5,249.5,0],["2003-12-19",249.25,249.25,249.25,249.25,0],["2003-12-22",246.25,246.25,246.25,246.25,0],["2003-12-23",243.75,243.75,243.75,243.75,0],["2003-12-24",235.75,235.75,235.75,235.75,0],["2003-12-26",239.75,239.75,239.75,239.75,0],["2003-12-29",242.75,242.75,242.75,242.75,0],["2003-12-30",241.0,241.0,241.0,241.0,0],["2003-12-31",246.0,246.0,246.0,246.0,0],["2004-01-02",253.25,253.25,253.25,253.25,0],["2004-01-05",253.0,253.0,253.0,253.0,0],["2004-01-06",251.5,251.5,251.5,251.5,0],["2004-01-07",250.0,250.0,250.0,250.0,0],["2004-01-08",251.75,251.75,251.75,251.75,0],["2004-01-09",251.0,251.0,251.0,251.0,0],["2004-01-12",265.5,265.5,265.5,265.5,0],["2004-01-13",268.5,268.5,268.5,268.5,0],["2004-01-14",268.75,268.75,268.75,268.75,0],["2004-01-15",268.75,268.75,268.75,268.75,0],["2004-01-16",272.5,272.5,272.5,272.5,0],["2004-01-20",275.25,275.25,275.25,275.25,0],["2004-01-21",277.25,277.25,277.25,277.25,0],["2004-01-22",276.0,276.0,276.0,276.0,0],["2004-01-23",277.0,277.0,277.0,277.0,0],["2004-01-26",281.25,281.25,281.25,281.25,0],["2004-01-27",276.25,276.25,276.25,276.25,0],["2004-01-28",270.75,270.75,270.75,270.75,0],["2004-01-29",270.0,270.0,270.0,270.0,0],["2004-01-30",276.25,276.25,276.25,276.25,0],["2004-02-02",271.25,271.25,271.25,271.25,0],["2004-02-03",273.0,273.0,273.0,273.0,0],["2004-02-04",270.25,270.25,270.25,270.25,0],["2004-02-05",275.25,275.25,275.25,275.25,0],["2004-02-06",279.0,279.0,279.0,279.0,0],["2004-02-09",284.25,284.25,284.25,284.25,0],["2004-02-10",280.0,280.0,280.0,280.0,0],["2004-02-11",284.25,284.25,284.25,284.25,0],["2004-02-12",281.25,281.25,281.25,281.25,0],["2004-02-13",282.5,282.5,282.5,282.5,0],["2004-02-17",284.0,284.0,284.0,284.0,0],["2004-02-18",279.75,279.75,279.75,279.75,0],["2004-02-19",284.75,284.75,284.75,284.75,0],["2004-02-20",284.75,284.75,284.75,284.75,0],["2004-02-23",287.25,287.25,287.25,287.25,0],["2004-02-24",290.75,290.75,290.75,290.75,0],["2004-02-25",291.75,291.75,291.75,291.75,0],["2004-02-26",296.0,296.0,296.0,296.0,0],["2004-02-27",296.25,296.25,296.25,296.25,0],["2004-03-01",296.0,296.0,296.0,296.0,0],["2004-03-02",289.5,289.5,289.5,289.5,0],["2004-03-03",290.5,290.5,290.5,290.5,0],["2004-03-04",290.75,290.75,290.75,290.75,0],["2004-03-05",290.5,290.5,290.5,290.5,0],["2004-03-08",286.5,286.5,286.5,286.5,0],["2004-03-09",295.0,295.0,295.0,295.0,0],["2004-03-10",291.75,291.75,291.75,291.75,0],["2004-03-11",293.0,293.0,293.0,293.0,0],["2004-03-12",295.5,295.5,295.5,295.5,0],["2004-03-15",307.5,307.5,307.5,307.5,0],["2004-03-16",305.25,305.25,305.25,305.25,0],["2004-03-17",308.25,308.25,308.25,308.25,0],["2004-03-18",312.0,312.0,312.0,312.0,0],["2004-03-19",312.0,312.0,312.0,312.0,0],["2004-03-22",318.5,318.5,318.5,318.5,0],["2004-03-23",315.75,315.75,315.75,315.75,0],["2004-03-24",309.5,309.5,309.5,309.5,0],["2004-03-25",306.75,306.75,306.75,306.75,0],["2004-03-26",305.5,305.5,305.5,305.5,0],["2004-03-29",305.0,305.0,305.0,305.0,0],["2004-03-30",312.25,312.25,312.25,312.25,0],["2004-03-31",320.0,320.0,320.0,320.0,0],["2004-04-01",325.75,325.75,325.75,325.75,0],["2004-04-02",330.5,330.5,330.5,330.5,0],["2004-04-05",329.5,329.5,329.5,329.5,0],["2004-04-06",326.75,326.75,326.75,326.75,0],["2004-04-07",330.0,330.0,330.0,330.0,0],["2004-04-08",330.5,330.5,330.5,330.5,0],["2004-04-12",322.25,322.25,322.25,322.25,0],["2004-04-13",311.75,311.75,311.75,311.75,0],["2004-04-14",316.5,316.5,316.5,316.5,0],["2004-04-15",307.5,307.5,307.5,307.5,0],["2004-04-16",314.5,314.5,314.5,314.5,0],["2004-04-19",311.25,311.25,311.25,311.25,0],["2004-04-20",309.25,309.25,309.25,309.25,0],["2004-04-21",304.0,304.0,304.0,304.0,0],["2004-04-22",304.0,304.0,304.0,304.0,0],["2004-04-23",303.5,303.5,303.5,303.5,0],["2004-04-26",301.25,301.25,301.25,301.25,0],["2004-04-27",309.25,309.25,309.25,309.25,0],["2004-04-28",308.25,308.25,308.25,308.25,0],["2004-04-29",314.0,314.0,314.0,314.0,0],["2004-04-30",316.5,316.5,316.5,316.5,0],["2004-05-03",318.0,318.0,318.0,318.0,0],["2004-05-04",317.75,317.75,317.75,317.75,0],["2004-05-05",314.25,314.25,314.25,314.25,0],["2004-05-06",305.75,305.75,305.75,305.75,0],["2004-05-07",307.0,307.0,307.0,307.0,0],["2004-05-10",295.5,295.5,295.5,295.5,0],["2004-05-11",296.0,296.0,296.0,296.0,0],["2004-05-12",294.5,294.5,294.5,294.5,0],["2004-05-13",289.75,289.75,289.75,289.75,0],["2004-05-14",286.5,286.5,286.5,286.5,0],["2004-05-17",295.25,295.25,295.25,295.25,0],["2004-05-18",292.0,292.0,292.0,292.0,0],["2004-05-19",298.5,298.5,298.5,298.5,0],["2004-05-20",292.25,292.25,292.25,292.25,0],["2004-05-21",290.0,290.0,290.0,290.0,0],["2004-05-24",296.0,296.0,296.0,296.0,0],["2004-05-25",303.75,303.75,303.75,303.75,0],["2004-05-26",300.75,300.75,300.75,300.75,0],["2004-05-27",298.75,298.75,298.75,298.75,0],["2004-05-28",304.0,304.0,304.0,304.0,0],["2004-06-01",324.0,324.0,324.0,324.0,0],["2004-06-02",321.75,321.75,321.75,321.75,0],["2004-06-03",310.75,310.75,310.75,310.75,0],["2004-06-04",308.25,308.25,308.25,308.25,0],["2004-06-07",300.25,300.25,300.25,300.25,0],["2004-06-08",297.0,297.0,297.0,297.0,0],["2004-06-09",297.5,297.5,297.5,297.5,0],["2004-06-10",285.75,285.75,285.75,285.75,0],["2004-06-11",285.75,285.75,285.75,285.75,0],["2004-06-14",288.25,288.25,288.25,288.25,0],["2004-06-15",280.25,280.25,280.25,280.25,0],["2004-06-16",281.5,281.5,281.5,281.5,0],["2004-06-17",277.75,277.75,277.75,277.75,0],["2004-06-18",274.5,274.5,274.5,274.5,0],["2004-06-21",274.5,274.5,274.5,274.5,0],["2004-06-22",267.75,267.75,267.75,267.75,0],["2004-06-23",274.5,274.5,274.5,274.5,0],["2004-06-24",273.25,273.25,273.25,273.25,0],["2004-06-25",276.25,276.25,276.25,276.25,0],["2004-06-28",271.25,271.25,271.25,271.25,0],["2004-06-29",268.0,268.0,268.0,268.0,0],["2004-06-30",257.5,257.5,257.5,257.5,0],["2004-07-01",257.5,257.5,257.5,257.5,0],["2004-07-02",255.25,255.25,255.25,255.25,0],["2004-07-06",249.5,249.5,249.5,249.5,0],["2004-07-07",249.5,249.5,249.5,249.5,0],["2004-07-08",244.5,244.5,244.5,244.5,0],["2004-07-09",242.25,242.25,242.25,242.25,0],["2004-07-12",244.5,244.5,244.5,244.5,0],["2004-07-13",241.75,241.75,241.75,241.75,0],["2004-07-14",242.0,242.0,242.0,242.0,0],["2004-07-15",242.5,242.5,242.5,242.5,0],["2004-07-16",239.0,239.0,239.0,239.0,0],["2004-07-19",237.0,237.0,237.0,237.0,0],["2004-07-20",234.0,234.0,234.0,234.0,0],["2004-07-21",226.25,226.25,226.25,226.25,0],["2004-07-22",219.25,219.25,219.25,219.25,0],["2004-07-23",223.75,223.75,223.75,223.75,0],["2004-07-26",223.25,223.25,223.25,223.25,0],["2004-07-27",222.25,222.25,222.25,222.25,0],["2004-07-28",218.5,218.5,218.5,218.5,0],["2004-07-29",218.5,218.5,218.5,218.5,0],["2004-07-30",217.25,217.25,217.25,217.25,0],["2004-08-02",218.25,218.25,218.25,218.25,0],["2004-08-03",219.25,219.25,219.25,219.25,0],["2004-08-04",221.25,221.25,221.25,221.25,0],["2004-08-05",224.0,224.0,224.0,224.0,0],["2004-08-06",225.75,225.75,225.75,225.75,0],["2004-08-09",227.0,227.0,227.0,227.0,0],["2004-08-10",224.5,224.5,224.5,224.5,0],["2004-08-11",220.75,220.75,220.75,220.75,0],["2004-08-12",218.0,218.0,218.0,218.0,0],["2004-08-13",217.75,217.75,217.75,217.75,0],["2004-08-16",222.25,222.25,222.25,222.25,0],["2004-08-17",228.5,228.5,228.5,228.5,0],["2004-08-18",225.5,225.5,225.5,225.5,0],["2004-08-19",229.25,229.25,229.25,229.25,0],["2004-08-20",231.25,231.25,231.25,231.25,0],["2004-08-23",234.25,234.25,234.25,234.25,0],["2004-08-24",232.25,232.25,232.25,232.25,0],["2004-08-25",228.0,228.0,228.0,228.0,0],["2004-08-26",225.25,225.25,225.25,225.25,0],["2004-08-27",220.25,220.25,220.25,220.25,0],["2004-08-30",224.5,224.5,224.5,224.5,0],["2004-08-31",227.75,227.75,227.75,227.75,0],["2004-09-01",233.5,233.5,233.5,233.5,0],["2004-09-02",227.75,227.75,227.75,227.75,0],["2004-09-03",223.5,223.5,223.5,223.5,0],["2004-09-07",219.25,219.25,219.25,219.25,0],["2004-09-08",217.0,217.0,217.0,217.0,0],["2004-09-09",217.5,217.5,217.5,217.5,0],["2004-09-10",210.75,210.75,210.75,210.75,0],["2004-09-13",210.25,210.25,210.25,210.25,0],["2004-09-14",206.5,206.5,206.5,206.5,0],["2004-09-15",218.5,218.5,218.5,218.5,0],["2004-09-16",216.25,216.25,216.25,216.25,0],["2004-09-17",215.25,215.25,215.25,215.25,0],["2004-09-20",212.75,212.75,212.75,212.75,0],["2004-09-21",212.75,212.75,212.75,212.75,0],["2004-09-22",210.25,210.25,210.25,210.25,0],["2004-09-23",207.75,207.75,207.75,207.75,0],["2004-09-24",205.25,205.25,205.25,205.25,0],["2004-09-27",207.75,207.75,207.75,207.75,0],["2004-09-28",208.5,208.5,208.5,208.5,0],["2004-09-29",207.25,207.25,207.25,207.25,0],["2004-09-30",205.5,205.5,205.5,205.5,0],["2004-10-01",206.0,206.0,206.0,206.0,0],["2004-10-04",202.75,202.75,202.75,202.75,0],["2004-10-05",204.5,204.5,204.5,204.5,0],["2004-10-06",207.25,207.25,207.25,207.25,0],["2004-10-07",206.0,206.0,206.0,206.0,0],["2004-10-08",204.5,204.5,204.5,204.5,0],["2004-10-11",204.75,204.75,204.75,204.75,0],["2004-10-12",202.5,202.5,202.5,202.5,0],["2004-10-13",205.25,205.25,205.25,205.25,0],["2004-10-14",204.25,204.25,204.25,204.25,0],["2004-10-15",206.75,206.75,206.75,206.75,0],["2004-10-18",204.0,204.0,204.0,204.0,0],["2004-10-19",207.0,207.0,207.0,207.0,0],["2004-10-20",206.0,206.0,206.0,206.0,0],["2004-10-21",204.25,204.25,204.25,204.25,0],["2004-10-22",201.75,201.75,201.75,201.75,0],["2004-10-25",205.25,205.25,205.25,205.25,0],["2004-10-26",206.75,206.75,206.75,206.75,0],["2004-10-27",206.25,206.25,206.25,206.25,0],["2004-10-28",206.25,206.25,206.25,206.25,0],["2004-10-29",202.5,202.5,202.5,202.5,0],["2004-11-01",200.0,200.0,200.0,200.0,0],["2004-11-02",199.75,199.75,199.75,199.75,0],["2004-11-03",199.0,199.0,199.0,199.0,0],["2004-11-04",197.5,197.5,197.5,197.5,0],["2004-11-05",199.5,199.5,199.5,199.5,0],["2004-11-08",198.0,198.0,198.0,198.0,0],["2004-11-09",198.0,198.0,198.0,198.0,0],["2004-11-10",198.25,198.25,198.25,198.25,0],["2004-11-11",197.25,197.25,197.25,197.25,0],["2004-11-12",200.0,200.0,200.0,200.0,0],["2004-11-15",202.5,202.5,202.5,202.5,0],["2004-11-16",203.0,203.0,203.0,203.0,0],["2004-11-17",205.75,205.75,205.75,205.75,0],["2004-11-18",204.0,204.0,204.0,204.0,0],["2004-11-19",199.25,199.25,199.25,199.25,0],["2004-11-22",197.5,197.5,197.5,197.5,0],["2004-11-23",198.0,198.0,198.0,198.0,0],["2004-11-24",197.75,197.75,197.75,197.75,0],["2004-11-26",197.0,197.0,197.0,197.0,0],["2004-11-29",193.25,193.25,193.25,193.25,0],["2004-11-30",192.5,192.5,192.5,192.5,0],["2004-12-01",191.5,191.5,191.5,191.5,0],["2004-12-02",192.5,192.5,192.5,192.5,0],["2004-12-03",196.25,196.25,196.25,196.25,0],["2004-12-06",197.75,197.75,197.75,197.75,0],["2004-12-07",193.75,193.75,193.75,193.75,0],["2004-12-08",195.5,195.5,195.5,195.5,0],["2004-12-09",194.75,194.75,194.75,194.75,0],["2004-12-10",193.5,193.5,193.5,193.5,0],["2004-12-13",197.25,197.25,197.25,197.25,0],["2004-12-14",195.0,195.0,195.0,195.0,0],["2004-12-15",205.0,205.0,205.0,205.0,0],["2004-12-16",203.5,203.5,203.5,203.5,0],["2004-12-17",204.5,204.5,204.5,204.5,0],["2004-12-20",206.5,206.5,206.5,206.5,0],["2004-12-21",205.75,205.75,205.75,205.75,0],["2004-12-22",205.5,205.5,205.5,205.5,0],["2004-12-23",207.0,207.0,207.0,207.0,0],["2004-12-27",207.5,207.5,207.5,207.5,0],["2004-12-28",207.0,207.0,207.0,207.0,0],["2004-12-29",203.25,203.25,203.25,203.25,0],["2004-12-30",204.75,204.75,204.75,204.75,0],["2004-12-31",204.75,204.75,204.75,204.75,0],["2005-01-03",201.75,201.75,201.75,201.75,0],["2005-01-04",201.0,201.0,201.0,201.0,0],["2005-01-05",201.5,201.5,201.5,201.5,0],["2005-01-06",208.75,208.75,208.75,208.75,0],["2005-01-07",206.75,206.75,206.75,206.75,0],["2005-01-10",206.75,206.75,206.75,206.75,0],["2005-01-11",206.75,206.75,206.75,206.75,0],["2005-01-12",200.5,200.5,200.5,200.5,0],["2005-01-13",200.0,200.0,200.0,200.0,0],["2005-01-14",197.25,197.25,197.25,197.25,0],["2005-01-18",196.0,196.0,196.0,196.0,0],["2005-01-19",196.75,196.75,196.75,196.75,0],["2005-01-20",197.75,197.75,197.75,197.75,0],["2005-01-21",197.0,197.0,197.0,197.0,0],["2005-01-24",197.75,197.75,197.75,197.75,0],["2005-01-25",199.0,199.0,199.0,199.0,0],["2005-01-26",198.75,198.75,198.75,198.75,0],["2005-01-27",195.75,195.75,195.75,195.75,0],["2005-01-28",195.75,195.75,195.75,195.75,0],["2005-01-31",197.0,197.0,197.0,197.0,0],["2005-02-01",197.0,197.0,197.0,197.0,0],["2005-02-02",195.25,195.25,195.25,195.25,0],["2005-02-03",195.0,195.0,195.0,195.0,0],["2005-02-04",195.0,195.0,195.0,195.0,0],["2005-02-07",196.25,196.25,196.25,196.25,0],["2005-02-08",194.75,194.75,194.75,194.75,0],["2005-02-09",195.0,195.0,195.0,195.0,0],["2005-02-10",198.25,198.25,198.25,198.25,0],["2005-02-11",198.25,198.25,198.25,198.25,0],["2005-02-14",200.5,200.5,200.5,200.5,0],["2005-02-15",200.0,200.0,200.0,200.0,0],["2005-02-16",197.0,197.0,197.0,197.0,0],["2005-02-17",199.25,199.25,199.25,199.25,0],["2005-02-18",200.0,200.0,200.0,200.0,0],["2005-02-22",207.5,207.5,207.5,207.5,0],["2005-02-23",205.75,205.75,205.75,205.75,0],["2005-02-24",205.75,205.75,205.75,205.75,0],["2005-02-25",211.5,211.5,211.5,211.5,0],["2005-02-28",214.5,214.5,214.5,214.5,0],["2005-03-01",211.0,211.0,211.0,211.0,0],["2005-03-02",210.25,210.25,210.25,210.25,0],["2005-03-03",209.5,209.5,209.5,209.5,0],["2005-03-04",209.0,209.0,209.0,209.0,0],["2005-03-07",205.5,205.5,205.5,205.5,0],["2005-03-08",206.75,206.75,206.75,206.75,0],["2005-03-09",209.25,209.25,209.25,209.25,0],["2005-03-10",212.5,212.5,212.5,212.5,0],["2005-03-11",217.5,217.5,217.5,217.5,0],["2005-03-14",214.5,214.5,214.5,214.5,0],["2005-03-15",228.5,228.5,228.5,228.5,0],["2005-03-16",225.5,225.5,225.5,225.5,0],["2005-03-17",223.5,223.5,223.5,223.5,0],["2005-03-18",219.75,219.75,219.75,219.75,0],["2005-03-21",214.5,214.5,214.5,214.5,0],["2005-03-22",214.0,214.0,214.0,214.0,0],["2005-03-23",210.75,210.75,210.75,210.75,0],["2005-03-24",210.5,210.5,210.5,210.5,0],["2005-03-28",212.75,212.75,212.75,212.75,0],["2005-03-29",213.0,213.0,213.0,213.0,0],["2005-03-30",212.5,212.5,212.5,212.5,0],["2005-03-31",213.0,213.0,213.0,213.0,0],["2005-04-01",212.75,212.75,212.75,212.75,0],["2005-04-04",209.75,209.75,209.75,209.75,0],["2005-04-05",205.5,205.5,205.5,205.5,0],["2005-04-06",207.25,207.25,207.25,207.25,0],["2005-04-07",205.5,205.5,205.5,205.5,0],["2005-04-08",204.0,204.0,204.0,204.0,0],["2005-04-11",205.75,205.75,205.75,205.75,0],["2005-04-12",206.75,206.75,206.75,206.75,0],["2005-04-13",205.75,205.75,205.75,205.75,0],["2005-04-14",207.5,207.5,207.5,207.5,0],["2005-04-15",206.25,206.25,206.25,206.25,0],["2005-04-18",204.25,204.25,204.25,204.25,0],["2005-04-19",209.5,209.5,209.5,209.5,0],["2005-04-20",210.75,210.75,210.75,210.75,0],["2005-04-21",211.25,211.25,211.25,211.25,0],["2005-04-22",209.25,209.25,209.25,209.25,0],["2005-04-25",213.25,213.25,213.25,213.25,0],["2005-04-26",213.0,213.0,213.0,213.0,0],["2005-04-27",208.25,208.25,208.25,208.25,0],["2005-04-28",204.5,204.5,204.5,204.5,0],["2005-04-29",204.75,204.75,204.75,204.75,0],["2005-05-02",200.5,200.5,200.5,200.5,0],["2005-05-03",197.0,197.0,197.0,197.0,0],["2005-05-04",198.0,198.0,198.0,198.0,0],["2005-05-05",199.75,199.75,199.75,199.75,0],["2005-05-06",200.5,200.5,200.5,200.5,0],["2005-05-09",199.75,199.75,199.75,199.75,0],["2005-05-10",200.25,200.25,200.25,200.25,0],["2005-05-11",198.25,198.25,198.25,198.25,0],["2005-05-12",196.25,196.25,196.25,196.25,0],["2005-05-13",195.25,195.25,195.25,195.25,0],["2005-05-16",207.0,207.0,207.0,207.0,0],["2005-05-17",207.5,207.5,207.5,207.5,0],["2005-05-18",210.75,210.75,210.75,210.75,0],["2005-05-19",209.5,209.5,209.5,209.5,0],["2005-05-20",213.25,213.25,213.25,213.25,0],["2005-05-23",224.5,224.5,224.5,224.5,0],["2005-05-24",221.25,221.25,221.25,221.25,0],["2005-05-25",222.75,222.75,222.75,222.75,0],["2005-05-26",225.0,225.0,225.0,225.0,0],["2005-05-27",221.25,221.25,221.25,221.25,0],["2005-05-31",222.0,222.0,222.0,222.0,0],["2005-06-01",224.5,224.5,224.5,224.5,0],["2005-06-02",217.0,217.0,217.0,217.0,0],["2005-06-03",218.25,218.25,218.25,218.25,0],["2005-06-06",220.75,220.75,220.75,220.75,0],["2005-06-07",220.25,220.25,220.25,220.25,0],["2005-06-08",216.0,216.0,216.0,216.0,0],["2005-06-09",215.5,215.5,215.5,215.5,0],["2005-06-10",210.0,210.0,210.0,210.0,0],["2005-06-13",215.0,215.0,215.0,215.0,0],["2005-06-14",219.0,219.0,219.0,219.0,0],["2005-06-15",224.25,224.25,224.25,224.25,0],["2005-06-16",225.75,225.75,225.75,225.75,0],["2005-06-17",229.0,229.0,229.0,229.0,0],["2005-06-20",235.5,235.5,235.5,235.5,0],["2005-06-21",232.25,232.25,232.25,232.25,0],["2005-06-22",229.5,229.5,229.5,229.5,0],["2005-06-23",226.5,226.5,226.5,226.5,0],["2005-06-24",232.75,232.75,232.75,232.75,0],["2005-06-27",221.5,221.5,221.5,221.5,0],["2005-06-28",218.5,218.5,218.5,218.5,0],["2005-06-29",216.5,216.5,216.5,216.5,0],["2005-06-30",212.25,212.25,212.25,212.25,0],["2005-07-01",216.5,216.5,216.5,216.5,0],["2005-07-05",231.0,231.0,231.0,231.0,0],["2005-07-06",230.75,230.75,230.75,230.75,0],["2005-07-07",233.75,233.75,233.75,233.75,0],["2005-07-08",226.25,226.25,226.25,226.25,0],["2005-07-11",226.75,226.75,226.75,226.75,0],["2005-07-12",227.0,227.0,227.0,227.0,0],["2005-07-13",237.25,237.25,237.25,237.25,0],["2005-07-14",245.25,245.25,245.25,245.25,0],["2005-07-15",257.75,257.75,257.75,257.75,0],["2005-07-18",260.0,260.0,260.0,260.0,0],["2005-07-19",248.5,248.5,248.5,248.5,0],["2005-07-20",241.5,241.5,241.5,241.5,0],["2005-07-21",234.0,234.0,234.0,234.0,0],["2005-07-22",233.5,233.5,233.5,233.5,0],["2005-07-25",230.5,230.5,230.5,230.5,0],["2005-07-26",234.25,234.25,234.25,234.25,0],["2005-07-27",236.5,236.5,236.5,236.5,0],["2005-07-28",241.0,241.0,241.0,241.0,0],["2005-07-29",236.5,236.5,236.5,236.5,0],["2005-08-01",231.75,231.75,231.75,231.75,0],["2005-08-02",232.5,232.5,232.5,232.5,0],["2005-08-03",227.0,227.0,227.0,227.0,0],["2005-08-04",224.5,224.5,224.5,224.5,0],["2005-08-05",220.5,220.5,220.5,220.5,0],["2005-08-08",222.0,222.0,222.0,222.0,0],["2005-08-09",218.75,218.75,218.75,218.75,0],["2005-08-10",223.0,223.0,223.0,223.0,0],["2005-08-11",225.0,225.0,225.0,225.0,0],["2005-08-12",217.75,217.75,217.75,217.75,0],["2005-08-15",210.5,210.5,210.5,210.5,0],["2005-08-16",209.5,209.5,209.5,209.5,0],["2005-08-17",213.0,213.0,213.0,213.0,0],["2005-08-18",211.25,211.25,211.25,211.25,0],["2005-08-19",210.25,210.25,210.25,210.25,0],["2005-08-22",212.5,212.5,212.5,212.5,0],["2005-08-23",210.5,210.5,210.5,210.5,0],["2005-08-24",208.75,208.75,208.75,208.75,0],["2005-08-25",206.25,206.25,206.25,206.25,0],["2005-08-26",203.75,203.75,203.75,203.75,0],["2005-08-29",204.75,204.75,204.75,204.75,0],["2005-08-30",203.5,203.5,203.5,203.5,0],["2005-08-31",201.5,201.5,201.5,201.5,0],["2005-09-01",207.75,207.75,207.75,207.75,0],["2005-09-02",203.5,203.5,203.5,203.5,0],["2005-09-06",207.5,207.5,207.5,207.5,0],["2005-09-07",204.25,204.25,204.25,204.25,0],["2005-09-08",202.75,202.75,202.75,202.75,0],["2005-09-09",203.0,203.0,203.0,203.0,0],["2005-09-12",198.5,198.5,198.5,198.5,0],["2005-09-13",198.5,198.5,198.5,198.5,0],["2005-09-14",195.0,195.0,195.0,195.0,0],["2005-09-15",206.5,206.5,206.5,206.5,0],["2005-09-16",206.25,206.25,206.25,206.25,0],["2005-09-19",206.25,206.25,206.25,206.25,0],["2005-09-20",206.75,206.75,206.75,206.75,0],["2005-09-21",206.5,206.5,206.5,206.5,0],["2005-09-22",208.25,208.25,208.25,208.25,0],["2005-09-23",207.25,207.25,207.25,207.25,0],["2005-09-26",204.5,204.5,204.5,204.5,0],["2005-09-27",203.25,203.25,203.25,203.25,0],["2005-09-28",203.25,203.25,203.25,203.25,0],["2005-09-29",203.5,203.5,203.5,203.5,0],["2005-09-30",205.5,205.5,205.5,205.5,0],["2005-10-03",208.75,208.75,208.75,208.75,0],["2005-10-04",205.75,205.75,205.75,205.75,0],["2005-10-05",204.75,204.75,204.75,204.75,0],["2005-10-06",204.25,204.25,204.25,204.25,0],["2005-10-07",202.5,202.5,202.5,202.5,0],["2005-10-10",202.0,202.0,202.0,202.0,0],["2005-10-11",202.5,202.5,202.5,202.5,0],["2005-10-12",205.75,205.75,205.75,205.75,0],["2005-10-13",203.5,203.5,203.5,203.5,0],["2005-10-14",203.5,203.5,203.5,203.5,0],["2005-10-17",203.75,203.75,203.75,203.75,0],["2005-10-18",202.0,202.0,202.0,202.0,0],["2005-10-19",201.75,201.75,201.75,201.75,0],["2005-10-20",202.75,202.75,202.75,202.75,0],["2005-10-21",201.5,201.5,201.5,201.5,0],["2005-10-24",199.5,199.5,199.5,199.5,0],["2005-10-25",199.5,199.5,199.5,199.5,0],["2005-10-26",198.25,198.25,198.25,198.25,0],["2005-10-27",197.75,197.75,197.75,197.75,0],["2005-10-28",197.0,197.0,197.0,197.0,0],["2005-10-31",196.25,196.25,196.25,196.25,0],["2005-11-01",196.75,196.75,196.75,196.75,0],["2005-11-02",196.0,196.0,196.0,196.0,0],["2005-11-03",196.25,196.25,196.25,196.25,0],["2005-11-04",195.5,195.5,195.5,195.5,0],["2005-11-07",194.75,194.75,194.75,194.75,0],["2005-11-08",195.25,195.25,195.25,195.25,0],["2005-11-09",195.25,195.25,195.25,195.25,0],["2005-11-10",193.75,193.75,193.75,193.75,0],["2005-11-11",195.5,195.5,195.5,195.5,0],["2005-11-14",196.75,196.75,196.75,196.75,0],["2005-11-15",195.75,195.75,195.75,195.75,0],["2005-11-16",192.75,192.75,192.75,192.75,0],["2005-11-17",192.25,192.25,192.25,192.25,0],["2005-11-18",191.25,191.25,191.25,191.25,0],["2005-11-21",191.5,191.5,191.5,191.5,0],["2005-11-22",191.5,191.5,191.5,191.5,0],["2005-11-23",190.75,190.75,190.75,190.75,0],["2005-11-24",190.75,190.75,190.75,190.75,0],["2005-11-25",189.75,189.75,189.75,189.75,0],["2005-11-28",187.75,187.75,187.75,187.75,0],["2005-11-29",186.25,186.25,186.25,186.25,0],["2005-11-30",187.5,187.5,187.5,187.5,0],["2005-12-01",189.25,189.25,189.25,189.25,0],["2005-12-02",189.75,189.75,189.75,189.75,0],["2005-12-05",193.5,193.5,193.5,193.5,0],["2005-12-06",190.75,190.75,190.75,190.75,0],["2005-12-07",187.0,187.0,187.0,187.0,0],["2005-12-08",188.25,188.25,188.25,188.25,0],["2005-12-09",189.75,189.75,189.75,189.75,0],["2005-12-12",194.25,194.25,194.25,194.25,0],["2005-12-13",195.5,195.5,195.5,195.5,0],["2005-12-14",194.25,194.25,194.25,194.25,0],["2005-12-15",204.75,204.75,204.75,204.75,0],["2005-12-16",207.5,207.5,207.5,207.5,0],["2005-12-19",208.75,208.75,208.75,208.75,0],["2005-12-20",209.75,209.75,209.75,209.75,0],["2005-12-21",210.0,210.0,210.0,210.0,0],["2005-12-22",212.75,212.75,212.75,212.75,0],["2005-12-23",214.0,214.0,214.0,214.0,0],["2005-12-27",215.5,215.5,215.5,215.5,0],["2005-12-28",216.25,216.25,216.25,216.25,0],["2005-12-29",211.0,211.0,211.0,211.0,0],["2005-12-30",215.75,215.75,215.75,215.75,0],["2006-01-03",220.0,220.0,220.0,220.0,0],["2006-01-04",218.25,218.25,218.25,218.25,0],["2006-01-05",215.5,215.5,215.5,215.5,0],["2006-01-06",214.25,214.25,214.25,214.25,0],["2006-01-09",211.0,211.0,211.0,211.0,0],["2006-01-10",213.25,213.25,213.25,213.25,0],["2006-01-11",214.5,214.5,214.5,214.5,0],["2006-01-12",212.75,212.75,212.75,212.75,0],["2006-01-13",213.5,213.5,213.5,213.5,0],["2006-01-17",208.75,208.75,208.75,208.75,0],["2006-01-18",205.75,205.75,205.75,205.75,0],["2006-01-19",205.0,205.0,205.0,205.0,0],["2006-01-20",205.0,205.0,205.0,205.0,0],["2006-01-23",208.25,208.25,208.25,208.25,0],["2006-01-24",213.25,213.25,213.25,213.25,0],["2006-01-25",216.5,216.5,216.5,216.5,0],["2006-01-26",217.0,217.0,217.0,217.0,0],["2006-01-27",218.75,218.75,218.75,218.75,0],["2006-01-30",217.75,217.75,217.75,217.75,0],["2006-01-31",218.75,218.75,218.75,218.75,0],["2006-02-01",216.5,216.5,216.5,216.5,0],["2006-02-02",220.5,220.5,220.5,220.5,0],["2006-02-03",225.25,225.25,225.25,225.25,0],["2006-02-06",222.75,222.75,222.75,222.75,0],["2006-02-07",218.0,218.0,218.0,218.0,0],["2006-02-08",221.25,221.25,221.25,221.25,0],["2006-02-09",225.5,225.5,225.5,225.5,0],["2006-02-10",221.25,221.25,221.25,221.25,0],["2006-02-13",220.75,220.75,220.75,220.75,0],["2006-02-14",218.75,218.75,218.75,218.75,0],["2006-02-15",222.0,222.0,222.0,222.0,0],["2006-02-16",223.5,223.5,223.5,223.5,0],["2006-02-17",226.5,226.5,226.5,226.5,0],["2006-02-21",226.0,226.0,226.0,226.0,0],["2006-02-22",221.5,221.5,221.5,221.5,0],["2006-02-23",223.0,223.0,223.0,223.0,0],["2006-02-24",227.75,227.75,227.75,227.75,0],["2006-02-27",227.5,227.5,227.5,227.5,0],["2006-02-28",228.0,228.0,228.0,228.0,0],["2006-03-01",224.25,224.25,224.25,224.25,0],["2006-03-02",228.5,228.5,228.5,228.5,0],["2006-03-03",228.75,228.75,228.75,228.75,0],["2006-03-06",223.0,223.0,223.0,223.0,0],["2006-03-07",221.0,221.0,221.0,221.0,0],["2006-03-08",219.0,219.0,219.0,219.0,0],["2006-03-09",223.25,223.25,223.25,223.25,0],["2006-03-10",226.0,226.0,226.0,226.0,0],["2006-03-13",220.5,220.5,220.5,220.5,0],["2006-03-14",218.75,218.75,218.75,218.75,0],["2006-03-15",229.25,229.25,229.25,229.25,0],["2006-03-16",224.5,224.5,224.5,224.5,0],["2006-03-17",221.5,221.5,221.5,221.5,0],["2006-03-20",218.25,218.25,218.25,218.25,0],["2006-03-21",223.5,223.5,223.5,223.5,0],["2006-03-22",222.5,222.5,222.5,222.5,0],["2006-03-23",219.25,219.25,219.25,219.25,0],["2006-03-24",218.75,218.75,218.75,218.75,0],["2006-03-27",221.75,221.75,221.75,221.75,0],["2006-03-28",222.25,222.25,222.25,222.25,0],["2006-03-29",224.25,224.25,224.25,224.25,0],["2006-03-30",227.75,227.75,227.75,227.75,0],["2006-03-31",236.0,236.0,236.0,236.0,0],["2006-04-03",236.5,236.5,236.5,236.5,0],["2006-04-04",234.5,234.5,234.5,234.5,0],["2006-04-05",236.25,236.25,236.25,236.25,0],["2006-04-06",241.5,241.5,241.5,241.5,0],["2006-04-07",243.0,243.0,243.0,243.0,0],["2006-04-10",241.25,241.25,241.25,241.25,0],["2006-04-11",242.0,242.0,242.0,242.0,0],["2006-04-12",237.0,237.0,237.0,237.0,0],["2006-04-13",236.25,236.25,236.25,236.25,0],["2006-04-17",236.5,236.5,236.5,236.5,0],["2006-04-18",239.25,239.25,239.25,239.25,0],["2006-04-19",238.5,238.5,238.5,238.5,0],["2006-04-20",235.75,235.75,235.75,235.75,0],["2006-04-21",236.5,236.5,236.5,236.5,0],["2006-04-24",232.75,232.75,232.75,232.75,0],["2006-04-25",231.0,231.0,231.0,231.0,0],["2006-04-26",231.5,231.5,231.5,231.5,0],["2006-04-27",231.25,231.25,231.25,231.25,0],["2006-04-28",238.25,238.25,238.25,238.25,0],["2006-05-01",238.0,238.0,238.0,238.0,0],["2006-05-02",233.25,233.25,233.25,233.25,0],["2006-05-03",232.25,232.25,232.25,232.25,0],["2006-05-04",229.75,229.75,229.75,229.75,0],["2006-05-05",230.75,230.75,230.75,230.75,0],["2006-05-08",227.0,227.0,227.0,227.0,0],["2006-05-09",228.5,228.5,228.5,228.5,0],["2006-05-10",230.0,230.0,230.0,230.0,0],["2006-05-11",237.75,237.75,237.75,237.75,0],["2006-05-12",248.25,248.25,248.25,248.25,0],["2006-05-15",260.0,260.0,260.0,260.0,0],["2006-05-16",259.0,259.0,259.0,259.0,0],["2006-05-17",263.0,263.0,263.0,263.0,0],["2006-05-18",260.25,260.25,260.25,260.25,0],["2006-05-19",252.75,252.75,252.75,252.75,0],["2006-05-22",254.5,254.5,254.5,254.5,0],["2006-05-23",253.0,253.0,253.0,253.0,0],["2006-05-24",249.5,249.5,249.5,249.5,0],["2006-05-25",253.25,253.25,253.25,253.25,0],["2006-05-26",254.0,254.0,254.0,254.0,0],["2006-05-30",254.5,254.5,254.5,254.5,0],["2006-05-31",251.25,251.25,251.25,251.25,0],["2006-06-01",254.5,254.5,254.5,254.5,0],["2006-06-02",259.5,259.5,259.5,259.5,0],["2006-06-05",253.0,253.0,253.0,253.0,0],["2006-06-06",247.75,247.75,247.75,247.75,0],["2006-06-07",251.0,251.0,251.0,251.0,0],["2006-06-08",245.5,245.5,245.5,245.5,0],["2006-06-09",242.0,242.0,242.0,242.0,0],["2006-06-12",247.5,247.5,247.5,247.5,0],["2006-06-13",243.25,243.25,243.25,243.25,0],["2006-06-14",237.0,237.0,237.0,237.0,0],["2006-06-15",233.0,233.0,233.0,233.0,0],["2006-06-16",235.5,235.5,235.5,235.5,0],["2006-06-19",229.75,229.75,229.75,229.75,0],["2006-06-20",229.75,229.75,229.75,229.75,0],["2006-06-21",232.75,232.75,232.75,232.75,0],["2006-06-22",230.5,230.5,230.5,230.5,0],["2006-06-23",228.25,228.25,228.25,228.25,0],["2006-06-26",223.0,223.0,223.0,223.0,0],["2006-06-27",225.25,225.25,225.25,225.25,0],["2006-06-28",226.0,226.0,226.0,226.0,0],["2006-06-29",228.5,228.5,228.5,228.5,0],["2006-06-30",235.5,235.5,235.5,235.5,0],["2006-07-03",243.25,243.25,243.25,243.25,0],["2006-07-05",239.5,239.5,239.5,239.5,0],["2006-07-06",245.25,245.25,245.25,245.25,0],["2006-07-07",241.0,241.0,241.0,241.0,0],["2006-07-10",247.75,247.75,247.75,247.75,0],["2006-07-11",253.75,253.75,253.75,253.75,0],["2006-07-12",259.25,259.25,259.25,259.25,0],["2006-07-13",252.5,252.5,252.5,252.5,0],["2006-07-14",253.5,253.5,253.5,253.5,0],["2006-07-17",251.75,251.75,251.75,251.75,0],["2006-07-18",246.5,246.5,246.5,246.5,0],["2006-07-19",244.75,244.75,244.75,244.75,0],["2006-07-20",242.5,242.5,242.5,242.5,0],["2006-07-21",237.25,237.25,237.25,237.25,0],["2006-07-24",239.0,239.0,239.0,239.0,0],["2006-07-25",239.5,239.5,239.5,239.5,0],["2006-07-26",236.0,236.0,236.0,236.0,0],["2006-07-27",237.75,237.75,237.75,237.75,0],["2006-07-28",237.25,237.25,237.25,237.25,0],["2006-07-31",239.0,239.0,239.0,239.0,0],["2006-08-01",240.5,240.5,240.5,240.5,0],["2006-08-02",247.25,247.25,247.25,247.25,0],["2006-08-03",245.0,245.0,245.0,245.0,0],["2006-08-04",245.0,245.0,245.0,245.0,0],["2006-08-07",239.75,239.75,239.75,239.75,0],["2006-08-08",235.75,235.75,235.75,235.75,0],["2006-08-09",239.75,239.75,239.75,239.75,0],["2006-08-10",238.75,238.75,238.75,238.75,0],["2006-08-11",224.75,224.75,224.75,224.75,0],["2006-08-14",222.0,222.0,222.0,222.0,0],["2006-08-15",222.0,222.0,222.0,222.0,0],["2006-08-16",221.5,221.5,221.5,221.5,0],["2006-08-17",219.0,219.0,219.0,219.0,0],["2006-08-18",219.75,219.75,219.75,219.75,0],["2006-08-21",221.0,221.0,221.0,221.0,0],["2006-08-22",219.5,219.5,219.5,219.5,0],["2006-08-23",223.5,223.5,223.5,223.5,0],["2006-08-24",227.5,227.5,227.5,227.5,0],["2006-08-25",225.0,225.0,225.0,225.0,0],["2006-08-28",224.5,224.5,224.5,224.5,0],["2006-08-29",222.75,222.75,222.75,222.75,0],["2006-08-30",228.5,228.5,228.5,228.5,0],["2006-08-31",232.0,232.0,232.0,232.0,0],["2006-09-01",230.0,230.0,230.0,230.0,0],["2006-09-05",228.75,228.75,228.75,228.75,0],["2006-09-06",226.25,226.25,226.25,226.25,0],["2006-09-07",230.75,230.75,230.75,230.75,0],["2006-09-08",231.75,231.75,231.75,231.75,0],["2006-09-11",228.75,228.75,228.75,228.75,0],["2006-09-12",223.5,223.5,223.5,223.5,0],["2006-09-13",224.0,224.0,224.0,224.0,0],["2006-09-14",223.0,223.0,223.0,223.0,0],["2006-09-15",241.75,241.75,241.75,241.75,0],["2006-09-18",247.75,247.75,247.75,247.75,0],["2006-09-19",246.5,246.5,246.5,246.5,0],["2006-09-20",249.0,249.0,249.0,249.0,0],["2006-09-21",257.25,257.25,257.25,257.25,0],["2006-09-22",255.25,255.25,255.25,255.25,0],["2006-09-25",254.75,254.75,254.75,254.75,0],["2006-09-26",259.0,259.0,259.0,259.0,0],["2006-09-27",253.75,253.75,253.75,253.75,0],["2006-09-28",264.25,264.25,264.25,264.25,0],["2006-09-29",262.5,262.5,262.5,262.5,0],["2006-10-02",267.75,267.75,267.75,267.75,0],["2006-10-03",264.0,264.0,264.0,264.0,0],["2006-10-04",274.25,274.25,274.25,274.25,0],["2006-10-05",271.75,271.75,271.75,271.75,0],["2006-10-06",271.0,271.0,271.0,271.0,0],["2006-10-09",289.5,289.5,289.5,289.5,0],["2006-10-10",275.5,275.5,275.5,275.5,0],["2006-10-11",284.0,284.0,284.0,284.0,0],["2006-10-12",298.25,298.25,298.25,298.25,0],["2006-10-13",314.5,314.5,314.5,314.5,0],["2006-10-16",316.75,316.75,316.75,316.75,0],["2006-10-17",321.0,321.0,321.0,321.0,0],["2006-10-18",315.5,315.5,315.5,315.5,0],["2006-10-19",316.0,316.0,316.0,316.0,0],["2006-10-20",312.75,312.75,312.75,312.75,0],["2006-10-23",318.25,318.25,318.25,318.25,0],["2006-10-24",324.25,324.25,324.25,324.25,0],["2006-10-25",327.0,327.0,327.0,327.0,0],["2006-10-26",327.0,327.0,327.0,327.0,0],["2006-10-27",332.5,332.5,332.5,332.5,0],["2006-10-30",329.5,329.5,329.5,329.5,0],["2006-10-31",320.75,320.75,320.75,320.75,0],["2006-11-01",333.5,333.5,333.5,333.5,0],["2006-11-02",344.75,344.75,344.75,344.75,0],["2006-11-03",342.25,342.25,342.25,342.25,0],["2006-11-06",343.5,343.5,343.5,343.5,0],["2006-11-07",351.0,351.0,351.0,351.0,0],["2006-11-08",357.75,357.75,357.75,357.75,0],["2006-11-09",350.0,350.0,350.0,350.0,0],["2006-11-10",343.25,343.25,343.25,343.25,0],["2006-11-13",342.5,342.5,342.5,342.5,0],["2006-11-14",357.75,357.75,357.75,357.75,0],["2006-11-15",358.25,358.25,358.25,358.25,0],["2006-11-16",351.5,351.5,351.5,351.5,0],["2006-11-17",355.25,355.25,355.25,355.25,0],["2006-11-20",360.0,360.0,360.0,360.0,0],["2006-11-21",361.25,361.25,361.25,361.25,0],["2006-11-22",362.75,362.75,362.75,362.75,0],["2006-11-23",362.75,362.75,362.75,362.75,0],["2006-11-24",369.25,369.25,369.25,369.25,0],["2006-11-27",371.5,371.5,371.5,371.5,0],["2006-11-28",368.75,368.75,368.75,368.75,0],["2006-11-29",370.25,370.25,370.25,370.25,0],["2006-11-30",377.0,377.0,377.0,377.0,0],["2006-12-01",374.0,374.0,374.0,374.0,0],["2006-12-04",362.75,362.75,362.75,362.75,0],["2006-12-05",366.25,366.25,366.25,366.25,0],["2006-12-06",353.0,353.0,353.0,353.0,0],["2006-12-07",358.5,358.5,358.5,358.5,0],["2006-12-08",354.25,354.25,354.25,354.25,0],["2006-12-11",355.5,355.5,355.5,355.5,0],["2006-12-12",359.0,359.0,359.0,359.0,0],["2006-12-13",354.5,354.5,354.5,354.5,0],["2006-12-14",358.75,358.75,358.75,358.75,0],["2006-12-15",369.0,369.0,369.0,369.0,0],["2006-12-18",365.75,365.75,365.75,365.75,0],["2006-12-19",373.0,373.0,373.0,373.0,0],["2006-12-20",372.75,372.75,372.75,372.75,0],["2006-12-21",377.75,377.75,377.75,377.75,0],["2006-12-22",384.0,384.0,384.0,384.0,0],["2006-12-26",388.0,388.0,388.0,388.0,0],["2006-12-27",386.75,386.75,386.75,386.75,0],["2006-12-28",388.5,388.5,388.5,388.5,0],["2006-12-29",390.25,390.25,390.25,390.25,0],["2007-01-03",370.5,370.5,370.5,370.5,0],["2007-01-04",362.25,362.25,362.25,362.25,0],["2007-01-05",368.25,368.25,368.25,368.25,0],["2007-01-08",363.5,363.5,363.5,363.5,0],["2007-01-09",354.5,354.5,354.5,354.5,0],["2007-01-10",360.25,360.25,360.25,360.25,0],["2007-01-11",376.5,376.5,376.5,376.5,0],["2007-01-12",396.5,396.5,396.5,396.5,0],["2007-01-16",403.0,403.0,403.0,403.0,0],["2007-01-17",408.0,408.0,408.0,408.0,0],["2007-01-18",412.25,412.25,412.25,412.25,0],["2007-01-19",406.75,406.75,406.75,406.75,0],["2007-01-22",404.25,404.25,404.25,404.25,0],["2007-01-23",409.0,409.0,409.0,409.0,0],["2007-01-24",400.75,400.75,400.75,400.75,0],["2007-01-25",407.0,407.0,407.0,407.0,0],["2007-01-26",405.5,405.5,405.5,405.5,0],["2007-01-29",400.0,400.0,400.0,400.0,0],["2007-01-30",404.75,404.75,404.75,404.75,0],["2007-01-31",404.0,404.0,404.0,404.0,0],["2007-02-01",398.0,398.0,398.0,398.0,0],["2007-02-02",402.0,402.0,402.0,402.0,0],["2007-02-05",402.0,402.0,402.0,402.0,0],["2007-02-06",396.5,396.5,396.5,396.5,0],["2007-02-07",392.25,392.25,392.25,392.25,0],["2007-02-08",399.75,399.75,399.75,399.75,0],["2007-02-09",406.25,406.25,406.25,406.25,0],["2007-02-12",404.75,404.75,404.75,404.75,0],["2007-02-13",411.0,411.0,411.0,411.0,0],["2007-02-14",408.25,408.25,408.25,408.25,0],["2007-02-15",407.5,407.5,407.5,407.5,0],["2007-02-16",417.0,417.0,417.0,417.0,0],["2007-02-20",415.25,415.25,415.25,415.25,0],["2007-02-21",426.25,426.25,426.25,426.25,0],["2007-02-22",434.5,434.5,434.5,434.5,0],["2007-02-23",430.25,430.25,430.25,430.25,0],["2007-02-26",425.5,425.5,425.5,425.5,0],["2007-02-27",411.0,411.0,411.0,411.0,0],["2007-02-28",425.25,425.25,425.25,425.25,0],["2007-03-01",417.25,417.25,417.25,417.25,0],["2007-03-02",411.0,411.0,411.0,411.0,0],["2007-03-05",417.25,417.25,417.25,417.25,0],["2007-03-06",412.5,412.5,412.5,412.5,0],["2007-03-07",415.75,415.75,415.75,415.75,0],["2007-03-08",412.0,412.0,412.0,412.0,0],["2007-03-09",408.25,408.25,408.25,408.25,0],["2007-03-12",399.75,399.75,399.75,399.75,0],["2007-03-13",397.0,397.0,397.0,397.0,0],["2007-03-14",389.5,389.5,389.5,389.5,0],["2007-03-15",397.75,397.75,397.75,397.75,0],["2007-03-16",399.5,399.5,399.5,399.5,0],["2007-03-19",398.0,398.0,398.0,398.0,0],["2007-03-20",405.25,405.25,405.25,405.25,0],["2007-03-21",409.75,409.75,409.75,409.75,0],["2007-03-22",409.5,409.5,409.5,409.5,0],["2007-03-23",403.25,403.25,403.25,403.25,0],["2007-03-26",391.0,391.0,391.0,391.0,0],["2007-03-27",392.5,392.5,392.5,392.5,0],["2007-03-28",388.5,388.5,388.5,388.5,0],["2007-03-29",394.5,394.5,394.5,394.5,0],["2007-03-30",374.5,374.5,374.5,374.5,0],["2007-04-02",354.75,354.75,354.75,354.75,0],["2007-04-03",346.25,346.25,346.25,346.25,0],["2007-04-04",359.25,359.25,359.25,359.25,0],["2007-04-05",366.0,366.0,366.0,366.0,0],["2007-04-09",363.5,363.5,363.5,363.5,0],["2007-04-10",369.0,369.0,369.0,369.0,0],["2007-04-11",360.75,360.75,360.75,360.75,0],["2007-04-12",358.75,358.75,358.75,358.75,0],["2007-04-13",369.0,369.0,369.0,369.0,0],["2007-04-16",364.25,364.25,364.25,364.25,0],["2007-04-17",353.25,353.25,353.25,353.25,0],["2007-04-18",363.5,363.5,363.5,363.5,0],["2007-04-19",371.25,371.25,371.25,371.25,0],["2007-04-20",360.5,360.5,360.5,360.5,0],["2007-04-23",352.25,352.25,352.25,352.25,0],["2007-04-24",360.5,360.5,360.5,360.5,0],["2007-04-25",371.25,371.25,371.25,371.25,0],["2007-04-26",364.75,364.75,364.75,364.75,0],["2007-04-27",364.25,364.25,364.25,364.25,0],["2007-04-30",358.0,358.0,358.0,358.0,0],["2007-05-01",367.5,367.5,367.5,367.5,0],["2007-05-02",372.0,372.0,372.0,372.0,0],["2007-05-03",379.75,379.75,379.75,379.75,0],["2007-05-04",381.25,381.25,381.25,381.25,0],["2007-05-07",369.5,369.5,369.5,369.5,0],["2007-05-08",353.75,353.75,353.75,353.75,0],["2007-05-09",357.25,357.25,357.25,357.25,0],["2007-05-10",345.75,345.75,345.75,345.75,0],["2007-05-11",361.0,361.0,361.0,361.0,0],["2007-05-14",358.0,358.0,358.0,358.0,0],["2007-05-15",371.5,371.5,371.5,371.5,0],["2007-05-16",376.0,376.0,376.0,376.0,0],["2007-05-17",373.0,373.0,373.0,373.0,0],["2007-05-18",371.25,371.25,371.25,371.25,0],["2007-05-21",381.0,381.0,381.0,381.0,0],["2007-05-22",369.5,369.5,369.5,369.5,0],["2007-05-23",368.5,368.5,368.5,368.5,0],["2007-05-24",376.5,376.5,376.5,376.5,0],["2007-05-25",376.0,376.0,376.0,376.0,0],["2007-05-29",364.75,364.75,364.75,364.75,0],["2007-05-30",382.25,382.25,382.25,382.25,0],["2007-05-31",390.25,390.25,390.25,390.25,0],["2007-06-01",386.75,386.75,386.75,386.75,0],["2007-06-04",383.75,383.75,383.75,383.75,0],["2007-06-05",380.25,380.25,380.25,380.25,0],["2007-06-06",374.75,374.75,374.75,374.75,0],["2007-06-07",384.75,384.75,384.75,384.75,0],["2007-06-08",382.0,382.0,382.0,382.0,0],["2007-06-11",396.0,396.0,396.0,396.0,0],["2007-06-12",393.5,393.5,393.5,393.5,0],["2007-06-13",404.5,404.5,404.5,404.5,0],["2007-06-14",409.5,409.5,409.5,409.5,0],["2007-06-15",419.0,419.0,419.0,419.0,0],["2007-06-18",416.0,416.0,416.0,416.0,0],["2007-06-19",396.0,396.0,396.0,396.0,0],["2007-06-20",394.25,394.25,394.25,394.25,0],["2007-06-21",385.0,385.0,385.0,385.0,0],["2007-06-22",367.5,367.5,367.5,367.5,0],["2007-06-25",357.75,357.75,357.75,357.75,0],["2007-06-26",356.5,356.5,356.5,356.5,0],["2007-06-27",343.75,343.75,343.75,343.75,0],["2007-06-28",339.5,339.5,339.5,339.5,0],["2007-06-29",329.5,329.5,329.5,329.5,0],["2007-07-02",330.5,330.5,330.5,330.5,0],["2007-07-03",320.0,320.0,320.0,320.0,0],["2007-07-05",324.0,324.0,324.0,324.0,0],["2007-07-06",334.5,334.5,334.5,334.5,0],["2007-07-09",332.5,332.5,332.5,332.5,0],["2007-07-10",338.0,338.0,338.0,338.0,0],["2007-07-11",336.0,336.0,336.0,336.0,0],["2007-07-12",344.0,344.0,344.0,344.0,0],["2007-07-13",341.5,341.5,341.5,341.5,0],["2007-07-16",334.75,334.75,334.75,334.75,0],["2007-07-17",322.5,322.5,322.5,322.5,0],["2007-07-18",327.0,327.0,327.0,327.0,0],["2007-07-19",321.25,321.25,321.25,321.25,0],["2007-07-20",318.25,318.25,318.25,318.25,0],["2007-07-23",310.0,310.0,310.0,310.0,0],["2007-07-24",311.5,311.5,311.5,311.5,0],["2007-07-25",311.5,311.5,311.5,311.5,0],["2007-07-26",317.5,317.5,317.5,317.5,0],["2007-07-27",321.0,321.0,321.0,321.0,0],["2007-07-30",323.5,323.5,323.5,323.5,0],["2007-07-31",325.75,325.75,325.75,325.75,0],["2007-08-01",319.0,319.0,319.0,319.0,0],["2007-08-02",324.0,324.0,324.0,324.0,0],["2007-08-03",326.5,326.5,326.5,326.5,0],["2007-08-06",325.75,325.75,325.75,325.75,0],["2007-08-07",335.25,335.25,335.25,335.25,0],["2007-08-08",341.0,341.0,341.0,341.0,0],["2007-08-09",332.25,332.25,332.25,332.25,0],["2007-08-10",333.0,333.0,333.0,333.0,0],["2007-08-13",331.0,331.0,331.0,331.0,0],["2007-08-14",327.5,327.5,327.5,327.5,0],["2007-08-15",328.0,328.0,328.0,328.0,0],["2007-08-16",321.5,321.5,321.5,321.5,0],["2007-08-17",328.5,328.5,328.5,328.5,0],["2007-08-20",331.75,331.75,331.75,331.75,0],["2007-08-21",338.5,338.5,338.5,338.5,0],["2007-08-22",347.5,347.5,347.5,347.5,0],["2007-08-23",345.25,345.25,345.25,345.25,0],["2007-08-24",341.5,341.5,341.5,341.5,0],["2007-08-27",335.75,335.75,335.75,335.75,0],["2007-08-28",327.25,327.25,327.25,327.25,0],["2007-08-29",322.75,322.75,322.75,322.75,0],["2007-08-30",322.75,322.75,322.75,322.75,0],["2007-08-31",324.0,324.0,324.0,324.0,0],["2007-09-04",336.75,336.75,336.75,336.75,0],["2007-09-05",328.75,328.75,328.75,328.75,0],["2007-09-06",323.25,323.25,323.25,323.25,0],["2007-09-07",331.25,331.25,331.25,331.25,0],["2007-09-10",329.75,329.75,329.75,329.75,0],["2007-09-11",324.5,324.5,324.5,324.5,0],["2007-09-12",339.75,339.75,339.75,339.75,0],["2007-09-13",330.75,330.75,330.75,330.75,0],["2007-09-14",336.5,336.5,336.5,336.5,0],["2007-09-17",352.25,352.25,352.25,352.25,0],["2007-09-18",352.25,352.25,352.25,352.25,0],["2007-09-19",358.25,358.25,358.25,358.25,0],["2007-09-20",369.25,369.25,369.25,369.25,0],["2007-09-21",376.5,376.5,376.5,376.5,0],["2007-09-24",373.5,373.5,373.5,373.5,0],["2007-09-25",371.75,371.75,371.75,371.75,0],["2007-09-26",375.0,375.0,375.0,375.0,0],["2007-09-27",386.75,386.75,386.75,386.75,0],["2007-09-28",373.0,373.0,373.0,373.0,0],["2007-10-01",368.75,368.75,368.75,368.75,0],["2007-10-02",348.75,348.75,348.75,348.75,0],["2007-10-03",344.5,344.5,344.5,344.5,0],["2007-10-04",342.25,342.25,342.25,342.25,0],["2007-10-05",342.25,342.25,342.25,342.25,0],["2007-10-08",339.75,339.75,339.75,339.75,0],["2007-10-09",342.5,342.5,342.5,342.5,0],["2007-10-10",347.25,347.25,347.25,347.25,0],["2007-10-11",343.75,343.75,343.75,343.75,0],["2007-10-12",351.0,351.0,351.0,351.0,0],["2007-10-15",362.0,362.0,362.0,362.0,0],["2007-10-16",360.5,360.5,360.5,360.5,0],["2007-10-17",358.0,358.0,358.0,358.0,0],["2007-10-18",367.25,367.25,367.25,367.25,0],["2007-10-19",370.25,370.25,370.25,370.25,0],["2007-10-22",364.5,364.5,364.5,364.5,0],["2007-10-23",361.0,361.0,361.0,361.0,0],["2007-10-24",356.5,356.5,356.5,356.5,0],["2007-10-25",366.25,366.25,366.25,366.25,0],["2007-10-26",372.0,372.0,372.0,372.0,0],["2007-10-29",376.0,376.0,376.0,376.0,0],["2007-10-30",370.25,370.25,370.25,370.25,0],["2007-10-31",375.5,375.5,375.5,375.5,0],["2007-11-01",368.75,368.75,368.75,368.75,0],["2007-11-02",377.0,377.0,377.0,377.0,0],["2007-11-05",375.25,375.25,375.25,375.25,0],["2007-11-06",385.75,385.75,385.75,385.75,0],["2007-11-07",384.25,384.25,384.25,384.25,0],["2007-11-08",389.5,389.5,389.5,389.5,0],["2007-11-09",386.75,386.75,386.75,386.75,0],["2007-11-12",379.0,379.0,379.0,379.0,0],["2007-11-13",374.75,374.75,374.75,374.75,0],["2007-11-14",383.0,383.0,383.0,383.0,0],["2007-11-15",374.75,374.75,374.75,374.75,0],["2007-11-16",379.5,379.5,379.5,379.5,0],["2007-11-19",377.5,377.5,377.5,377.5,0],["2007-11-20",381.25,381.25,381.25,381.25,0],["2007-11-21",382.0,382.0,382.0,382.0,0],["2007-11-23",389.0,389.0,389.0,389.0,0],["2007-11-26",385.75,385.75,385.75,385.75,0],["2007-11-27",383.5,383.5,383.5,383.5,0],["2007-11-28",387.25,387.25,387.25,387.25,0],["2007-11-29",383.5,383.5,383.5,383.5,0],["2007-11-30",384.5,384.5,384.5,384.5,0],["2007-12-03",386.0,386.0,386.0,386.0,0],["2007-12-04",394.0,394.0,394.0,394.0,0],["2007-12-05",394.0,394.0,394.0,394.0,0],["2007-12-06",394.75,394.75,394.75,394.75,0],["2007-12-07",399.5,399.5,399.5,399.5,0],["2007-12-10",400.5,400.5,400.5,400.5,0],["2007-12-11",406.5,406.5,406.5,406.5,0],["2007-12-12",416.75,416.75,416.75,416.75,0],["2007-12-13",418.75,418.75,418.75,418.75,0],["2007-12-14",420.0,420.0,420.0,420.0,0],["2007-12-17",438.75,438.75,438.75,438.75,0],["2007-12-18",432.0,432.0,432.0,432.0,0],["2007-12-19",434.75,434.75,434.75,434.75,0],["2007-12-20",437.5,437.5,437.5,437.5,0],["2007-12-21",443.5,443.5,443.5,443.5,0],["2007-12-24",444.0,444.0,444.0,444.0,0],["2007-12-26",452.25,452.25,452.25,452.25,0],["2007-12-27",454.75,454.75,454.75,454.75,0],["2007-12-28",452.0,452.0,452.0,452.0,0],["2007-12-31",455.5,455.5,455.5,455.5,0],["2008-01-02",462.5,462.5,462.5,462.5,0],["2008-01-03",466.0,466.0,466.0,466.0,0],["2008-01-04",466.75,466.75,466.75,466.75,0],["2008-01-07",466.25,466.25,466.25,466.25,0],["2008-01-08",478.75,478.75,478.75,478.75,0],["2008-01-09",477.25,477.25,477.25,477.25,0],["2008-01-10",475.0,475.0,475.0,475.0,0],["2008-01-11",495.0,495.0,495.0,495.0,0],["2008-01-14",512.0,512.0,512.0,512.0,0],["2008-01-15",509.0,509.0,509.0,509.0,0],["2008-01-16",502.5,502.5,502.5,502.5,0],["2008-01-17",502.0,502.0,502.0,502.0,0],["2008-01-18",498.25,498.25,498.25,498.25,0],["2008-01-22",489.0,489.0,489.0,489.0,0],["2008-01-23",469.25,469.25,469.25,469.25,0],["2008-01-24",489.25,489.25,489.25,489.25,0],["2008-01-25",498.25,498.25,498.25,498.25,0],["2008-01-28",502.25,502.25,502.25,502.25,0],["2008-01-29",501.0,501.0,501.0,501.0,0],["2008-01-30",498.5,498.5,498.5,498.5,0],["2008-01-31",501.25,501.25,501.25,501.25,0],["2008-02-01",500.5,500.5,500.5,500.5,0],["2008-02-04",510.5,510.5,510.5,510.5,0],["2008-02-05",509.25,509.25,509.25,509.25,0],["2008-02-06",501.5,501.5,501.5,501.5,0],["2008-02-07",499.5,499.5,499.5,499.5,0],["2008-02-08",508.0,508.0,508.0,508.0,0],["2008-02-11",503.5,503.5,503.5,503.5,0],["2008-02-12",497.75,497.75,497.75,497.75,0],["2008-02-13",497.0,497.0,497.0,497.0,0],["2008-02-14",511.0,511.0,511.0,511.0,0],["2008-02-15",514.75,514.75,514.75,514.75,0],["2008-02-19",520.0,520.0,520.0,520.0,0],["2008-02-20",523.5,523.5,523.5,523.5,0],["2008-02-21",524.5,524.5,524.5,524.5,0],["2008-02-22",522.25,522.25,522.25,522.25,0],["2008-02-25",533.25,533.25,533.25,533.25,0],["2008-02-26",530.5,530.5,530.5,530.5,0],["2008-02-27",525.0,525.0,525.0,525.0,0],["2008-02-28",543.25,543.25,543.25,543.25,0],["2008-02-29",546.0,546.0,546.0,546.0,0],["2008-03-03",555.5,555.5,555.5,555.5,0],["2008-03-04",543.0,543.0,543.0,543.0,0],["2008-03-05",557.0,557.0,557.0,557.0,0],["2008-03-06",557.0,557.0,557.0,557.0,0],["2008-03-07",533.5,533.5,533.5,533.5,0],["2008-03-10",555.5,555.5,555.5,555.5,0],["2008-03-11",564.0,564.0,564.0,564.0,0],["2008-03-12",556.75,556.75,556.75,556.75,0],["2008-03-13",559.75,559.75,559.75,559.75,0],["2008-03-14",545.5,545.5,545.5,545.5,0],["2008-03-17",539.25,539.25,539.25,539.25,0],["2008-03-18",547.25,547.25,547.25,547.25,0],["2008-03-19",527.25,527.25,527.25,527.25,0],["2008-03-20",507.5,507.5,507.5,507.5,0],["2008-03-24",524.75,524.75,524.75,524.75,0],["2008-03-25",544.75,544.75,544.75,544.75,0],["2008-03-26",552.25,552.25,552.25,552.25,0],["2008-03-27",555.5,555.5,555.5,555.5,0],["2008-03-28",560.5,560.5,560.5,560.5,0],["2008-03-31",567.25,567.25,567.25,567.25,0],["2008-04-01",584.0,584.0,584.0,584.0,0],["2008-04-02",595.75,595.75,595.75,595.75,0],["2008-04-03",600.0,600.0,600.0,600.0,0],["2008-04-04",598.0,598.0,598.0,598.0,0],["2008-04-07",590.0,590.0,590.0,590.0,0],["2008-04-08",591.25,591.25,591.25,591.25,0],["2008-04-09",605.0,605.0,605.0,605.0,0],["2008-04-10",594.25,594.25,594.25,594.25,0],["2008-04-11",584.25,584.25,584.25,584.25,0],["2008-04-14",591.75,591.75,591.75,591.75,0],["2008-04-15",606.0,606.0,606.0,606.0,0],["2008-04-16",603.5,603.5,603.5,603.5,0],["2008-04-17",603.5,603.5,603.5,603.5,0],["2008-04-18",599.5,599.5,599.5,599.5,0],["2008-04-21",580.25,580.25,580.25,580.25,0],["2008-04-22",594.25,594.25,594.25,594.25,0],["2008-04-23",587.75,587.75,587.75,587.75,0],["2008-04-24",576.25,576.25,576.25,576.25,0],["2008-04-25",577.25,577.25,577.25,577.25,0],["2008-04-28",600.0,600.0,600.0,600.0,0],["2008-04-29",591.25,591.25,591.25,591.25,0],["2008-04-30",600.25,600.25,600.25,600.25,0],["2008-05-01",605.5,605.5,605.5,605.5,0],["2008-05-02",602.0,602.0,602.0,602.0,0],["2008-05-05",582.0,582.0,582.0,582.0,0],["2008-05-06",594.75,594.75,594.75,594.75,0],["2008-05-07",601.5,601.5,601.5,601.5,0],["2008-05-08",618.75,618.75,618.75,618.75,0],["2008-05-09",618.5,618.5,618.5,618.5,0],["2008-05-12",603.5,603.5,603.5,603.5,0],["2008-05-13",597.5,597.5,597.5,597.5,0],["2008-05-14",589.75,589.75,589.75,589.75,0],["2008-05-15",599.0,599.0,599.0,599.0,0],["2008-05-16",591.0,591.0,591.0,591.0,0],["2008-05-19",586.75,586.75,586.75,586.75,0],["2008-05-20",589.75,589.75,589.75,589.75,0],["2008-05-21",607.25,607.25,607.25,607.25,0],["2008-05-22",595.75,595.75,595.75,595.75,0],["2008-05-23",599.75,599.75,599.75,599.75,0],["2008-05-27",598.0,598.0,598.0,598.0,0],["2008-05-28",592.5,592.5,592.5,592.5,0],["2008-05-29",582.25,582.25,582.25,582.25,0],["2008-05-30",599.25,599.25,599.25,599.25,0],["2008-06-02",615.75,615.75,615.75,615.75,0],["2008-06-03",608.0,608.0,608.0,608.0,0],["2008-06-04",614.5,614.5,614.5,614.5,0],["2008-06-05",643.25,643.25,643.25,643.25,0],["2008-06-06",650.75,650.75,650.75,650.75,0],["2008-06-09",657.25,657.25,657.25,657.25,0],["2008-06-10",673.25,673.25,673.25,673.25,0],["2008-06-11",703.25,703.25,703.25,703.25,0],["2008-06-12",709.0,709.0,709.0,709.0,0],["2008-06-13",731.75,731.75,731.75,731.75,0],["2008-06-16",732.5,732.5,732.5,732.5,0],["2008-06-17",742.25,742.25,742.25,742.25,0],["2008-06-18",746.25,746.25,746.25,746.25,0],["2008-06-19",727.75,727.75,727.75,727.75,0],["2008-06-20",721.25,721.25,721.25,721.25,0],["2008-06-23",724.25,724.25,724.25,724.25,0],["2008-06-24",712.5,712.5,712.5,712.5,0],["2008-06-25",730.0,730.0,730.0,730.0,0],["2008-06-26",753.75,753.75,753.75,753.75,0],["2008-06-27",754.75,754.75,754.75,754.75,0],["2008-06-30",724.75,724.75,724.75,724.75,0],["2008-07-01",719.5,719.5,719.5,719.5,0],["2008-07-02",748.75,748.75,748.75,748.75,0],["2008-07-03",746.0,746.0,746.0,746.0,0],["2008-07-07",716.5,716.5,716.5,716.5,0],["2008-07-08",692.75,692.75,692.75,692.75,0],["2008-07-09",683.0,683.0,683.0,683.0,0],["2008-07-10",675.25,675.25,675.25,675.25,0],["2008-07-11",680.0,680.0,680.0,680.0,0],["2008-07-14",657.0,657.0,657.0,657.0,0],["2008-07-15",648.25,648.25,648.25,648.25,0],["2008-07-16",658.5,658.5,658.5,658.5,0],["2008-07-17",631.25,631.25,631.25,631.25,0],["2008-07-18",609.5,609.5,609.5,609.5,0],["2008-07-21",589.25,589.25,589.25,589.25,0],["2008-07-22",573.5,573.5,573.5,573.5,0],["2008-07-23",571.5,571.5,571.5,571.5,0],["2008-07-24",573.0,573.0,573.0,573.0,0],["2008-07-25",577.25,577.25,577.25,577.25,0],["2008-07-28",582.0,582.0,582.0,582.0,0],["2008-07-29",594.0,594.0,594.0,594.0,0],["2008-07-30",601.5,601.5,601.5,601.5,0],["2008-07-31",587.5,587.5,587.5,587.5,0],["2008-08-01",565.0,565.0,565.0,565.0,0],["2008-08-04",535.5,535.5,535.5,535.5,0],["2008-08-05",525.25,525.25,525.25,525.25,0],["2008-08-06",508.0,508.0,508.0,508.0,0],["2008-08-07",522.25,522.25,522.25,522.25,0],["2008-08-08",498.5,498.5,498.5,498.5,0],["2008-08-11",497.25,497.25,497.25,497.25,0],["2008-08-12",509.0,509.0,509.0,509.0,0],["2008-08-13",539.0,539.0,539.0,539.0,0],["2008-08-14",557.75,557.75,557.75,557.75,0],["2008-08-15",529.75,529.75,529.75,529.75,0],["2008-08-18",553.0,553.0,553.0,553.0,0],["2008-08-19",564.75,564.75,564.75,564.75,0],["2008-08-20",575.25,575.25,575.25,575.25,0],["2008-08-21",597.75,597.75,597.75,597.75,0],["2008-08-22",586.5,586.5,586.5,586.5,0],["2008-08-25",580.25,580.25,580.25,580.25,0],["2008-08-26",575.25,575.25,575.25,575.25,0],["2008-08-27",577.5,577.5,577.5,577.5,0],["2008-08-28",570.0,570.0,570.0,570.0,0],["2008-08-29",568.25,568.25,568.25,568.25,0],["2008-09-02",553.0,553.0,553.0,553.0,0],["2008-09-03",546.5,546.5,546.5,546.5,0],["2008-09-04",549.25,549.25,549.25,549.25,0],["2008-09-05",531.5,531.5,531.5,531.5,0],["2008-09-08",533.0,533.0,533.0,533.0,0],["2008-09-09",529.5,529.5,529.5,529.5,0],["2008-09-10",522.5,522.5,522.5,522.5,0],["2008-09-11",522.25,522.25,522.25,522.25,0],["2008-09-12",547.5,547.5,547.5,547.5,0],["2008-09-15",562.0,562.0,562.0,562.0,0],["2008-09-16",532.25,532.25,532.25,532.25,0],["2008-09-17",554.0,554.0,554.0,554.0,0],["2008-09-18",527.25,527.25,527.25,527.25,0],["2008-09-19",542.25,542.25,542.25,542.25,0],["2008-09-22",558.5,558.5,558.5,558.5,0],["2008-09-23",560.25,560.25,560.25,560.25,0],["2008-09-24",563.0,563.0,563.0,563.0,0],["2008-09-25",558.25,558.25,558.25,558.25,0],["2008-09-26",543.0,543.0,543.0,543.0,0],["2008-09-29",513.0,513.0,513.0,513.0,0],["2008-09-30",487.5,487.5,487.5,487.5,0],["2008-10-01",484.0,484.0,484.0,484.0,0],["2008-10-02",454.0,454.0,454.0,454.0,0],["2008-10-03",454.0,454.0,454.0,454.0,0],["2008-10-06",424.0,424.0,424.0,424.0,0],["2008-10-07",417.0,417.0,417.0,417.0,0],["2008-10-08",427.5,427.5,427.5,427.5,0],["2008-10-09",438.25,438.25,438.25,438.25,0],["2008-10-10",408.25,408.25,408.25,408.25,0],["2008-10-13",411.5,411.5,411.5,411.5,0],["2008-10-14",411.25,411.25,411.25,411.25,0],["2008-10-15",388.0,388.0,388.0,388.0,0],["2008-10-16",384.5,384.5,384.5,384.5,0],["2008-10-17",403.0,403.0,403.0,403.0,0],["2008-10-20",418.5,418.5,418.5,418.5,0],["2008-10-21",411.0,411.0,411.0,411.0,0],["2008-10-22",385.0,385.0,385.0,385.0,0],["2008-10-23",390.25,390.25,390.25,390.25,0],["2008-10-24",372.75,372.75,372.75,372.75,0],["2008-10-27",385.25,385.25,385.25,385.25,0],["2008-10-28",390.75,390.75,390.75,390.75,0],["2008-10-29",420.75,420.75,420.75,420.75,0],["2008-10-30",409.5,409.5,409.5,409.5,0],["2008-10-31",401.5,401.5,401.5,401.5,0],["2008-11-03",403.0,403.0,403.0,403.0,0],["2008-11-04",413.0,413.0,413.0,413.0,0],["2008-11-05",390.25,390.25,390.25,390.25,0],["2008-11-06",378.0,378.0,378.0,378.0,0],["2008-11-07",375.5,375.5,375.5,375.5,0],["2008-11-10",383.5,383.5,383.5,383.5,0],["2008-11-11",374.25,374.25,374.25,374.25,0],["2008-11-12",369.5,369.5,369.5,369.5,0],["2008-11-13",377.0,377.0,377.0,377.0,0],["2008-11-14",380.25,380.25,380.25,380.25,0],["2008-11-17",385.75,385.75,385.75,385.75,0],["2008-11-18",380.0,380.0,380.0,380.0,0],["2008-11-19",378.75,378.75,378.75,378.75,0],["2008-11-20",363.75,363.75,363.75,363.75,0],["2008-11-21",338.5,338.5,338.5,338.5,0],["2008-11-24",354.5,354.5,354.5,354.5,0],["2008-11-25",353.5,353.5,353.5,353.5,0],["2008-11-26",354.0,354.0,354.0,354.0,0],["2008-11-28",349.5,349.5,349.5,349.5,0],["2008-12-01",332.75,332.75,332.75,332.75,0],["2008-12-02",332.5,332.5,332.5,332.5,0],["2008-12-03",332.0,332.0,332.0,332.0,0],["2008-12-04",318.25,318.25,318.25,318.25,0],["2008-12-05",293.5,293.5,293.5,293.5,0],["2008-12-08",314.25,314.25,314.25,314.25,0],["2008-12-09",312.25,312.25,312.25,312.25,0],["2008-12-10",326.75,326.75,326.75,326.75,0],["2008-12-11",338.0,338.0,338.0,338.0,0],["2008-12-12",359.5,359.5,359.5,359.5,0],["2008-12-15",375.25,375.25,375.25,375.25,0],["2008-12-16",394.0,394.0,394.0,394.0,0],["2008-12-17",389.5,389.5,389.5,389.5,0],["2008-12-18",389.5,389.5,389.5,389.5,0],["2008-12-19",380.75,380.75,380.75,380.75,0],["2008-12-22",381.75,381.75,381.75,381.75,0],["2008-12-23",394.75,394.75,394.75,394.75,0],["2008-12-24",398.0,398.0,398.0,398.0,0],["2008-12-26",412.25,412.25,412.25,412.25,0],["2008-12-29",393.5,393.5,393.5,393.5,0],["2008-12-30",396.25,396.25,396.25,396.25,0],["2008-12-31",407.0,407.0,407.0,407.0,0],["2009-01-02",412.25,412.25,412.25,412.25,0],["2009-01-05",411.25,411.25,411.25,411.25,0],["2009-01-06",427.5,427.5,427.5,427.5,0],["2009-01-07",416.5,416.5,416.5,416.5,0],["2009-01-08",406.75,406.75,406.75,406.75,0],["2009-01-09",410.75,410.75,410.75,410.75,0],["2009-01-12",380.75,380.75,380.75,380.75,0],["2009-01-13",362.5,362.5,362.5,362.5,0],["2009-01-14",366.5,366.5,366.5,366.5,0],["2009-01-15",365.25,365.25,365.25,365.25,0],["2009-01-16",391.0,391.0,391.0,391.0,0],["2009-01-20",383.5,383.5,383.5,383.5,0],["2009-01-21",390.25,390.25,390.25,390.25,0],["2009-01-22",387.5,387.5,387.5,387.5,0],["2009-01-23",390.5,390.5,390.5,390.5,0],["2009-01-26",393.75,393.75,393.75,393.75,0],["2009-01-27",377.5,377.5,377.5,377.5,0],["2009-01-28",384.5,384.5,384.5,384.5,0],["2009-01-29",381.75,381.75,381.75,381.75,0],["2009-01-30",379.0,379.0,379.0,379.0,0],["2009-02-02",370.5,370.5,370.5,370.5,0],["2009-02-03",361.75,361.75,361.75,361.75,0],["2009-02-04",358.25,358.25,358.25,358.25,0],["2009-02-05",371.25,371.25,371.25,371.25,0],["2009-02-06",377.25,377.25,377.25,377.25,0],["2009-02-09",377.5,377.5,377.5,377.5,0],["2009-02-10",376.75,376.75,376.75,376.75,0],["2009-02-11",368.5,368.5,368.5,368.5,0],["2009-02-12",366.25,366.25,366.25,366.25,0],["2009-02-13",363.25,363.25,363.25,363.25,0],["2009-02-17",349.25,349.25,349.25,349.25,0],["2009-02-18",349.25,349.25,349.25,349.25,0],["2009-02-19",353.25,353.25,353.25,353.25,0],["2009-02-20",350.25,350.25,350.25,350.25,0],["2009-02-23",351.75,351.75,351.75,351.75,0],["2009-02-24",354.25,354.25,354.25,354.25,0],["2009-02-25",363.75,363.75,363.75,363.75,0],["2009-02-26",362.0,362.0,362.0,362.0,0],["2009-02-27",350.75,350.75,350.75,350.75,0],["2009-03-02",343.5,343.5,343.5,343.5,0],["2009-03-03",343.5,343.5,343.5,343.5,0],["2009-03-04",355.25,355.25,355.25,355.25,0],["2009-03-05",349.25,349.25,349.25,349.25,0],["2009-03-06",352.75,352.75,352.75,352.75,0],["2009-03-09",357.25,357.25,357.25,357.25,0],["2009-03-10",366.75,366.75,366.75,366.75,0],["2009-03-11",356.0,356.0,356.0,356.0,0],["2009-03-12",376.75,376.75,376.75,376.75,0],["2009-03-13",375.0,375.0,375.0,375.0,0],["2009-03-16",391.5,391.5,391.5,391.5,0],["2009-03-17",390.5,390.5,390.5,390.5,0],["2009-03-18",388.25,388.25,388.25,388.25,0],["2009-03-19",396.5,396.5,396.5,396.5,0],["2009-03-20",396.5,396.5,396.5,396.5,0],["2009-03-23",395.5,395.5,395.5,395.5,0],["2009-03-24",393.75,393.75,393.75,393.75,0],["2009-03-25",385.75,385.75,385.75,385.75,0],["2009-03-26",390.75,390.75,390.75,390.75,0],["2009-03-27",387.0,387.0,387.0,387.0,0],["2009-03-30",386.25,386.25,386.25,386.25,0],["2009-03-31",404.75,404.75,404.75,404.75,0],["2009-04-01",396.0,396.0,396.0,396.0,0],["2009-04-02",402.5,402.5,402.5,402.5,0],["2009-04-03",404.5,404.5,404.5,404.5,0],["2009-04-06",405.5,405.5,405.5,405.5,0],["2009-04-07",396.25,396.25,396.25,396.25,0],["2009-04-08",397.0,397.0,397.0,397.0,0],["2009-04-09",390.25,390.25,390.25,390.25,0],["2009-04-13",387.5,387.5,387.5,387.5,0],["2009-04-14",394.25,394.25,394.25,394.25,0],["2009-04-15",384.5,384.5,384.5,384.5,0],["2009-04-16",385.75,385.75,385.75,385.75,0],["2009-04-17",376.25,376.25,376.25,376.25,0],["2009-04-20",369.5,369.5,369.5,369.5,0],["2009-04-21",374.0,374.0,374.0,374.0,0],["2009-04-22",373.5,373.5,373.5,373.5,0],["2009-04-23",381.0,381.0,381.0,381.0,0],["2009-04-24",377.0,377.0,377.0,377.0,0],["2009-04-27",372.25,372.25,372.25,372.25,0],["2009-04-28",375.0,375.0,375.0,375.0,0],["2009-04-29",393.0,393.0,393.0,393.0,0],["2009-04-30",396.25,396.25,396.25,396.25,0],["2009-05-01",406.25,406.25,406.25,406.25,0],["2009-05-04",398.0,398.0,398.0,398.0,0],["2009-05-05",398.5,398.5,398.5,398.5,0],["2009-05-06",400.75,400.75,400.75,400.75,0],["2009-05-07",404.75,404.75,404.75,404.75,0],["2009-05-08",414.0,414.0,414.0,414.0,0],["2009-05-11",413.5,413.5,413.5,413.5,0],["2009-05-12",419.5,419.5,419.5,419.5,0],["2009-05-13",419.5,419.5,419.5,419.5,0],["2009-05-14",421.5,421.5,421.5,421.5,0],["2009-05-15",417.25,417.25,417.25,417.25,0],["2009-05-18",421.5,421.5,421.5,421.5,0],["2009-05-19",425.75,425.75,425.75,425.75,0],["2009-05-20",426.0,426.0,426.0,426.0,0],["2009-05-21",424.0,424.0,424.0,424.0,0],["2009-05-22",430.25,430.25,430.25,430.25,0],["2009-05-26",427.5,427.5,427.5,427.5,0],["2009-05-27",426.0,426.0,426.0,426.0,0],["2009-05-28",428.75,428.75,428.75,428.75,0],["2009-05-29",436.25,436.25,436.25,436.25,0],["2009-06-01",445.75,445.75,445.75,445.75,0],["2009-06-02",449.5,449.5,449.5,449.5,0],["2009-06-03",432.5,432.5,432.5,432.5,0],["2009-06-04",448.5,448.5,448.5,448.5,0],["2009-06-05",444.0,444.0,444.0,444.0,0],["2009-06-08",435.0,435.0,435.0,435.0,0],["2009-06-09",444.0,444.0,444.0,444.0,0],["2009-06-10",435.75,435.75,435.75,435.75,0],["2009-06-11",441.0,441.0,441.0,441.0,0],["2009-06-12",425.5,425.5,425.5,425.5,0],["2009-06-15",406.0,406.0,406.0,406.0,0],["2009-06-16",404.0,404.0,404.0,404.0,0],["2009-06-17",407.75,407.75,407.75,407.75,0],["2009-06-18",403.25,403.25,403.25,403.25,0],["2009-06-19",399.25,399.25,399.25,399.25,0],["2009-06-22",385.25,385.25,385.25,385.25,0],["2009-06-23",389.0,389.0,389.0,389.0,0],["2009-06-24",386.5,386.5,386.5,386.5,0],["2009-06-25",382.5,382.5,382.5,382.5,0],["2009-06-26",384.25,384.25,384.25,384.25,0],["2009-06-29",377.0,377.0,377.0,377.0,0],["2009-06-30",347.75,347.75,347.75,347.75,0],["2009-07-01",351.75,351.75,351.75,351.75,0],["2009-07-02",345.75,345.75,345.75,345.75,0],["2009-07-06",343.25,343.25,343.25,343.25,0],["2009-07-07",335.5,335.5,335.5,335.5,0],["2009-07-08",339.25,339.25,339.25,339.25,0],["2009-07-09",343.5,343.5,343.5,343.5,0],["2009-07-10",345.5,345.5,345.5,345.5,0],["2009-07-13",359.0,359.0,359.0,359.0,0],["2009-07-14",350.0,350.0,350.0,350.0,0],["2009-07-15",329.5,329.5,329.5,329.5,0],["2009-07-16",316.75,316.75,316.75,316.75,0],["2009-07-17",322.25,322.25,322.25,322.25,0],["2009-07-20",323.25,323.25,323.25,323.25,0],["2009-07-21",311.5,311.5,311.5,311.5,0],["2009-07-22",308.0,308.0,308.0,308.0,0],["2009-07-23",327.0,327.0,327.0,327.0,0],["2009-07-24",316.25,316.25,316.25,316.25,0],["2009-07-27",322.25,322.25,322.25,322.25,0],["2009-07-28",320.5,320.5,320.5,320.5,0],["2009-07-29",320.75,320.75,320.75,320.75,0],["2009-07-30",332.25,332.25,332.25,332.25,0],["2009-07-31",339.5,339.5,339.5,339.5,0],["2009-08-03",358.0,358.0,358.0,358.0,0],["2009-08-04",354.5,354.5,354.5,354.5,0],["2009-08-05",347.0,347.0,347.0,347.0,0],["2009-08-06",332.5,332.5,332.5,332.5,0],["2009-08-07",322.0,322.0,322.0,322.0,0],["2009-08-10",324.25,324.25,324.25,324.25,0],["2009-08-11",326.5,326.5,326.5,326.5,0],["2009-08-12",330.75,330.75,330.75,330.75,0],["2009-08-13",324.5,324.5,324.5,324.5,0],["2009-08-14",319.25,319.25,319.25,319.25,0],["2009-08-17",314.25,314.25,314.25,314.25,0],["2009-08-18",314.5,314.5,314.5,314.5,0],["2009-08-19",320.0,320.0,320.0,320.0,0],["2009-08-20",318.5,318.5,318.5,318.5,0],["2009-08-21",321.75,321.75,321.75,321.75,0],["2009-08-24",329.5,329.5,329.5,329.5,0],["2009-08-25",321.5,321.5,321.5,321.5,0],["2009-08-26",320.5,320.5,320.5,320.5,0],["2009-08-27",323.0,323.0,323.0,323.0,0],["2009-08-28",321.0,321.0,321.0,321.0,0],["2009-08-31",326.25,326.25,326.25,326.25,0],["2009-09-01",312.25,312.25,312.25,312.25,0],["2009-09-02",313.25,313.25,313.25,313.25,0],["2009-09-03",311.0,311.0,311.0,311.0,0],["2009-09-04",300.5,300.5,300.5,300.5,0],["2009-09-08",302.75,302.75,302.75,302.75,0],["2009-09-09",305.5,305.5,305.5,305.5,0],["2009-09-10",309.5,309.5,309.5,309.5,0],["2009-09-11",314.5,314.5,314.5,314.5,0],["2009-09-14",305.0,305.0,305.0,305.0,0],["2009-09-15",346.5,346.5,346.5,346.5,0],["2009-09-16",336.25,336.25,336.25,336.25,0],["2009-09-17",329.0,329.0,329.0,329.0,0],["2009-09-18",318.0,318.0,318.0,318.0,0],["2009-09-21",316.0,316.0,316.0,316.0,0],["2009-09-22",325.75,325.75,325.75,325.75,0],["2009-09-23",330.25,330.25,330.25,330.25,0],["2009-09-24",336.5,336.5,336.5,336.5,0],["2009-09-25",334.0,334.0,334.0,334.0,0],["2009-09-28",338.75,338.75,338.75,338.75,0],["2009-09-29",341.0,341.0,341.0,341.0,0],["2009-09-30",344.0,344.0,344.0,344.0,0],["2009-10-01",340.5,340.5,340.5,340.5,0],["2009-10-02",333.5,333.5,333.5,333.5,0],["2009-10-05",341.5,341.5,341.5,341.5,0],["2009-10-06",358.25,358.25,358.25,358.25,0],["2009-10-07",359.75,359.75,359.75,359.75,0],["2009-10-08",364.0,364.0,364.0,364.0,0],["2009-10-09",362.25,362.25,362.25,362.25,0],["2009-10-12",381.25,381.25,381.25,381.25,0],["2009-10-13",381.75,381.75,381.75,381.75,0],["2009-10-14",383.0,383.0,383.0,383.0,0],["2009-10-15",373.0,373.0,373.0,373.0,0],["2009-10-16",372.0,372.0,372.0,372.0,0],["2009-10-19",386.25,386.25,386.25,386.25,0],["2009-10-20",384.5,384.5,384.5,384.5,0],["2009-10-21",398.25,398.25,398.25,398.25,0],["2009-10-22",403.5,403.5,403.5,403.5,0],["2009-10-23",397.75,397.75,397.75,397.75,0],["2009-10-26",378.0,378.0,378.0,378.0,0],["2009-10-27",370.75,370.75,370.75,370.75,0],["2009-10-28",369.0,369.0,369.0,369.0,0],["2009-10-29",379.5,379.5,379.5,379.5,0],["2009-10-30",366.0,366.0,366.0,366.0,0],["2009-11-02",382.25,382.25,382.25,382.25,0],["2009-11-03",390.0,390.0,390.0,390.0,0],["2009-11-04",384.0,384.0,384.0,384.0,0],["2009-11-05",376.5,376.5,376.5,376.5,0],["2009-11-06",367.0,367.0,367.0,367.0,0],["2009-11-09",386.0,386.0,386.0,386.0,0],["2009-11-10",394.5,394.5,394.5,394.5,0],["2009-11-11",394.0,394.0,394.0,394.0,0],["2009-11-12",390.5,390.5,390.5,390.5,0],["2009-11-13",390.5,390.5,390.5,390.5,0],["2009-11-16",402.25,402.25,402.25,402.25,0],["2009-11-17",402.0,402.0,402.0,402.0,0],["2009-11-18",398.0,398.0,398.0,398.0,0],["2009-11-19",395.0,395.0,395.0,395.0,0],["2009-11-20",391.0,391.0,391.0,391.0,0],["2009-11-23",387.25,387.25,387.25,387.25,0],["2009-11-24",376.0,376.0,376.0,376.0,0],["2009-11-25",392.0,392.0,392.0,392.0,0],["2009-11-27",397.25,397.25,397.25,397.25,0],["2009-11-30",402.75,402.75,402.75,402.75,0],["2009-12-01",399.75,399.75,399.75,399.75,0],["2009-12-02",391.75,391.75,391.75,391.75,0],["2009-12-03",385.25,385.25,385.25,385.25,0],["2009-12-04",373.75,373.75,373.75,373.75,0],["2009-12-07",368.75,368.75,368.75,368.75,0],["2009-12-08",369.5,369.5,369.5,369.5,0],["2009-12-09",368.0,368.0,368.0,368.0,0],["2009-12-10",377.25,377.25,377.25,377.25,0],["2009-12-11",389.25,389.25,389.25,389.25,0],["2009-12-14",392.0,392.0,392.0,392.0,0],["2009-12-15",407.5,407.5,407.5,407.5,0],["2009-12-16",410.25,410.25,410.25,410.25,0],["2009-12-17",397.0,397.0,397.0,397.0,0],["2009-12-18",397.75,397.75,397.75,397.75,0],["2009-12-21",400.0,400.0,400.0,400.0,0],["2009-12-22",398.75,398.75,398.75,398.75,0],["2009-12-23",404.75,404.75,404.75,404.75,0],["2009-12-24",408.5,408.5,408.5,408.5,0],["2009-12-28",416.0,416.0,416.0,416.0,0],["2009-12-29",417.0,417.0,417.0,417.0,0],["2009-12-30",413.75,413.75,413.75,413.75,0],["2009-12-31",414.5,414.5,414.5,414.5,0],["2010-01-04",418.5,418.5,418.5,418.5,0],["2010-01-05",418.75,418.75,418.75,418.75,0],["2010-01-06",421.75,421.75,421.75,421.75,0],["2010-01-07",417.5,417.5,417.5,417.5,0],["2010-01-08",423.0,423.0,423.0,423.0,0],["2010-01-11",422.5,422.5,422.5,422.5,0],["2010-01-12",392.5,392.5,392.5,392.5,0],["2010-01-13",384.0,384.0,384.0,384.0,0],["2010-01-14",381.0,381.0,381.0,381.0,0],["2010-01-15",371.5,371.5,371.5,371.5,0],["2010-01-19",369.25,369.25,369.25,369.25,0],["2010-01-20",368.0,368.0,368.0,368.0,0],["2010-01-21",372.0,372.0,372.0,372.0,0],["2010-01-22",364.75,364.75,364.75,364.75,0],["2010-01-25",367.75,367.75,367.75,367.75,0],["2010-01-26",362.25,362.25,362.25,362.25,0],["2010-01-27",358.25,358.25,358.25,358.25,0],["2010-01-28",361.75,361.75,361.75,361.75,0],["2010-01-29",356.5,356.5,356.5,356.5,0],["2010-02-01",359.0,359.0,359.0,359.0,0],["2010-02-02",365.0,365.0,365.0,365.0,0],["2010-02-03",353.0,353.0,353.0,353.0,0],["2010-02-04",354.0,354.0,354.0,354.0,0],["2010-02-05",351.5,351.5,351.5,351.5,0],["2010-02-08",356.0,356.0,356.0,356.0,0],["2010-02-09",358.5,358.5,358.5,358.5,0],["2010-02-10",361.75,361.75,361.75,361.75,0],["2010-02-11",363.25,363.25,363.25,363.25,0],["2010-02-12",361.5,361.5,361.5,361.5,0],["2010-02-16",367.25,367.25,367.25,367.25,0],["2010-02-17",360.0,360.0,360.0,360.0,0],["2010-02-18",357.25,357.25,357.25,357.25,0],["2010-02-19",360.0,360.0,360.0,360.0,0],["2010-02-22",371.5,371.5,371.5,371.5,0],["2010-02-23",367.75,367.75,367.75,367.75,0],["2010-02-24",375.25,375.25,375.25,375.25,0],["2010-02-25",372.25,372.25,372.25,372.25,0],["2010-02-26",378.0,378.0,378.0,378.0,0],["2010-03-01",370.75,370.75,370.75,370.75,0],["2010-03-02",370.5,370.5,370.5,370.5,0],["2010-03-03",375.75,375.75,375.75,375.75,0],["2010-03-04",372.0,372.0,372.0,372.0,0],["2010-03-05",364.75,364.75,364.75,364.75,0],["2010-03-08",364.5,364.5,364.5,364.5,0],["2010-03-09",358.75,358.75,358.75,358.75,0],["2010-03-10",355.5,355.5,355.5,355.5,0],["2010-03-11",355.5,355.5,355.5,355.5,0],["2010-03-12",354.0,354.0,354.0,354.0,0],["2010-03-15",363.25,363.25,363.25,363.25,0],["2010-03-16",366.75,366.75,366.75,366.75,0],["2010-03-17",374.0,374.0,374.0,374.0,0],["2010-03-18",376.0,376.0,376.0,376.0,0],["2010-03-19",374.5,374.5,374.5,374.5,0],["2010-03-22",370.75,370.75,370.75,370.75,0],["2010-03-23",362.75,362.75,362.75,362.75,0],["2010-03-24",365.0,365.0,365.0,365.0,0],["2010-03-25",355.0,355.0,355.0,355.0,0],["2010-03-26",356.25,356.25,356.25,356.25,0],["2010-03-29",357.0,357.0,357.0,357.0,0],["2010-03-30",354.5,354.5,354.5,354.5,0],["2010-03-31",345.0,345.0,345.0,345.0,0],["2010-04-01",344.5,344.5,344.5,344.5,0],["2010-04-05",345.75,345.75,345.75,345.75,0],["2010-04-06",346.5,346.5,346.5,346.5,0],["2010-04-07",356.5,356.5,356.5,356.5,0],["2010-04-08",348.25,348.25,348.25,348.25,0],["2010-04-09",345.75,345.75,345.75,345.75,0],["2010-04-12",348.25,348.25,348.25,348.25,0],["2010-04-13",352.5,352.5,352.5,352.5,0],["2010-04-14",358.0,358.0,358.0,358.0,0],["2010-04-15",363.25,363.25,363.25,363.25,0],["2010-04-16",364.0,364.0,364.0,364.0,0],["2010-04-19",347.75,347.75,347.75,347.75,0],["2010-04-20",355.5,355.5,355.5,355.5,0],["2010-04-21",359.25,359.25,359.25,359.25,0],["2010-04-22",362.25,362.25,362.25,362.25,0],["2010-04-23",353.0,353.0,353.0,353.0,0],["2010-04-26",352.25,352.25,352.25,352.25,0],["2010-04-27",347.5,347.5,347.5,347.5,0],["2010-04-28",357.0,357.0,357.0,357.0,0],["2010-04-29",360.5,360.5,360.5,360.5,0],["2010-04-30",366.25,366.25,366.25,366.25,0],["2010-05-03",362.75,362.75,362.75,362.75,0],["2010-05-04",360.0,360.0,360.0,360.0,0],["2010-05-05",364.75,364.75,364.75,364.75,0],["2010-05-06",364.0,364.0,364.0,364.0,0],["2010-05-07",364.75,364.75,364.75,364.75,0],["2010-05-10",363.0,363.0,363.0,363.0,0],["2010-05-11",369.75,369.75,369.75,369.75,0],["2010-05-12",371.75,371.75,371.75,371.75,0],["2010-05-13",366.5,366.5,366.5,366.5,0],["2010-05-14",356.75,356.75,356.75,356.75,0],["2010-05-17",356.0,356.0,356.0,356.0,0],["2010-05-18",359.75,359.75,359.75,359.75,0],["2010-05-19",359.25,359.25,359.25,359.25,0],["2010-05-20",362.0,362.0,362.0,362.0,0],["2010-05-21",369.0,369.0,369.0,369.0,0],["2010-05-24",371.0,371.0,371.0,371.0,0],["2010-05-25",364.25,364.25,364.25,364.25,0],["2010-05-26",371.5,371.5,371.5,371.5,0],["2010-05-27",373.25,373.25,373.25,373.25,0],["2010-05-28",359.0,359.0,359.0,359.0,0],["2010-06-01",354.0,354.0,354.0,354.0,0],["2010-06-02",348.5,348.5,348.5,348.5,0],["2010-06-03",349.5,349.5,349.5,349.5,0],["2010-06-04",340.0,340.0,340.0,340.0,0],["2010-06-07",335.75,335.75,335.75,335.75,0],["2010-06-08",337.25,337.25,337.25,337.25,0],["2010-06-09",338.25,338.25,338.25,338.25,0],["2010-06-10",343.25,343.25,343.25,343.25,0],["2010-06-11",349.5,349.5,349.5,349.5,0],["2010-06-14",353.75,353.75,353.75,353.75,0],["2010-06-15",353.75,353.75,353.75,353.75,0],["2010-06-16",356.25,356.25,356.25,356.25,0],["2010-06-17",357.5,357.5,357.5,357.5,0],["2010-06-18",360.75,360.75,360.75,360.75,0],["2010-06-21",355.0,355.0,355.0,355.0,0],["2010-06-22",351.5,351.5,351.5,351.5,0],["2010-06-23",346.5,346.5,346.5,346.5,0],["2010-06-24",344.75,344.75,344.75,344.75,0],["2010-06-25",340.5,340.5,340.5,340.5,0],["2010-06-28",333.75,333.75,333.75,333.75,0],["2010-06-29",325.0,325.0,325.0,325.0,0],["2010-06-30",354.25,354.25,354.25,354.25,0],["2010-07-01",365.5,365.5,365.5,365.5,0],["2010-07-02",364.0,364.0,364.0,364.0,0],["2010-07-06",360.0,360.0,360.0,360.0,0],["2010-07-07",370.75,370.75,370.75,370.75,0],["2010-07-08",377.5,377.5,377.5,377.5,0],["2010-07-09",375.25,375.25,375.25,375.25,0],["2010-07-12",371.25,371.25,371.25,371.25,0],["2010-07-13",366.75,366.75,366.75,366.75,0],["2010-07-14",375.25,375.25,375.25,375.25,0],["2010-07-15",392.5,392.5,392.5,392.5,0],["2010-07-16",394.75,394.75,394.75,394.75,0],["2010-07-19",381.5,381.5,381.5,381.5,0],["2010-07-20",374.0,374.0,374.0,374.0,0],["2010-07-21",379.75,379.75,379.75,379.75,0],["2010-07-22",376.5,376.5,376.5,376.5,0],["2010-07-23",371.25,371.25,371.25,371.25,0],["2010-07-26",364.0,364.0,364.0,364.0,0],["2010-07-27",362.75,362.75,362.75,362.75,0],["2010-07-28",376.25,376.25,376.25,376.25,0],["2010-07-29",379.25,379.25,379.25,379.25,0],["2010-07-30",392.75,392.75,392.75,392.75,0],["2010-08-02",390.5,390.5,390.5,390.5,0],["2010-08-03",389.5,389.5,389.5,389.5,0],["2010-08-04",400.25,400.25,400.25,400.25,0],["2010-08-05",403.5,403.5,403.5,403.5,0],["2010-08-06",405.0,405.0,405.0,405.0,0],["2010-08-09",403.0,403.0,403.0,403.0,0],["2010-08-10",393.5,393.5,393.5,393.5,0],["2010-08-11",395.5,395.5,395.5,395.5,0],["2010-08-12",406.25,406.25,406.25,406.25,0],["2010-08-13",411.75,411.75,411.75,411.75,0],["2010-08-16",407.25,407.25,407.25,407.25,0],["2010-08-17",414.75,414.75,414.75,414.75,0],["2010-08-18",418.5,418.5,418.5,418.5,0],["2010-08-19",414.25,414.25,414.25,414.25,0],["2010-08-20",421.25,421.25,421.25,421.25,0],["2010-08-23",417.25,417.25,417.25,417.25,0],["2010-08-24",405.25,405.25,405.25,405.25,0],["2010-08-25",404.75,404.75,404.75,404.75,0],["2010-08-26",416.5,416.5,416.5,416.5,0],["2010-08-27",421.0,421.0,421.0,421.0,0],["2010-08-30",425.5,425.5,425.5,425.5,0],["2010-08-31",424.5,424.5,424.5,424.5,0],["2010-09-01",432.25,432.25,432.25,432.25,0],["2010-09-02",433.0,433.0,433.0,433.0,0],["2010-09-03",449.75,449.75,449.75,449.75,0],["2010-09-07",451.5,451.5,451.5,451.5,0],["2010-09-08",447.5,447.5,447.5,447.5,0],["2010-09-09",456.25,456.25,456.25,456.25,0],["2010-09-10",464.0,464.0,464.0,464.0,0],["2010-09-13",469.25,469.25,469.25,469.25,0],["2010-09-14",478.0,478.0,478.0,478.0,0],["2010-09-15",495.25,495.25,495.25,495.25,0],["2010-09-16",496.0,496.0,496.0,496.0,0],["2010-09-17",513.25,513.25,513.25,513.25,0],["2010-09-20",508.25,508.25,508.25,508.25,0],["2010-09-21",505.25,505.25,505.25,505.25,0],["2010-09-22",505.0,505.0,505.0,505.0,0],["2010-09-23",499.25,499.25,499.25,499.25,0],["2010-09-24",521.75,521.75,521.75,521.75,0],["2010-09-27",512.75,512.75,512.75,512.75,0],["2010-09-28",500.0,500.0,500.0,500.0,0],["2010-09-29",505.0,505.0,505.0,505.0,0],["2010-09-30",495.75,495.75,495.75,495.75,0],["2010-10-01",465.75,465.75,465.75,465.75,0],["2010-10-04",471.5,471.5,471.5,471.5,0],["2010-10-05",491.0,491.0,491.0,491.0,0],["2010-10-06",488.5,488.5,488.5,488.5,0],["2010-10-07",498.25,498.25,498.25,498.25,0],["2010-10-08",528.25,528.25,528.25,528.25,0],["2010-10-11",555.75,555.75,555.75,555.75,0],["2010-10-12",579.0,579.0,579.0,579.0,0],["2010-10-13",569.25,569.25,569.25,569.25,0],["2010-10-14",567.25,567.25,567.25,567.25,0],["2010-10-15",563.0,563.0,563.0,563.0,0],["2010-10-18",557.25,557.25,557.25,557.25,0],["2010-10-19",546.0,546.0,546.0,546.0,0],["2010-10-20",573.5,573.5,573.5,573.5,0],["2010-10-21",564.25,564.25,564.25,564.25,0],["2010-10-22",560.0,560.0,560.0,560.0,0],["2010-10-25",568.75,568.75,568.75,568.75,0],["2010-10-26",571.0,571.0,571.0,571.0,0],["2010-10-27",577.25,577.25,577.25,577.25,0],["2010-10-28",579.0,579.0,579.0,579.0,0],["2010-10-29",582.0,582.0,582.0,582.0,0],["2010-11-01",577.25,577.25,577.25,577.25,0],["2010-11-02",575.75,575.75,575.75,575.75,0],["2010-11-03",581.0,581.0,581.0,581.0,0],["2010-11-04",590.0,590.0,590.0,590.0,0],["2010-11-05",587.75,587.75,587.75,587.75,0],["2010-11-08",585.25,585.25,585.25,585.25,0],["2010-11-09",576.25,576.25,576.25,576.25,0],["2010-11-10",566.75,566.75,566.75,566.75,0],["2010-11-11",564.0,564.0,564.0,564.0,0],["2010-11-12",534.0,534.0,534.0,534.0,0],["2010-11-15",555.5,555.5,555.5,555.5,0],["2010-11-16",526.5,526.5,526.5,526.5,0],["2010-11-17",525.75,525.75,525.75,525.75,0],["2010-11-18",541.75,541.75,541.75,541.75,0],["2010-11-19",520.75,520.75,520.75,520.75,0],["2010-11-22",515.25,515.25,515.25,515.25,0],["2010-11-23",528.5,528.5,528.5,528.5,0],["2010-11-24",538.75,538.75,538.75,538.75,0],["2010-11-26",538.25,538.25,538.25,538.25,0],["2010-11-29",538.25,538.25,538.25,538.25,0],["2010-11-30",530.0,530.0,530.0,530.0,0],["2010-12-01",551.75,551.75,551.75,551.75,0],["2010-12-02",540.75,540.75,540.75,540.75,0],["2010-12-03",559.0,559.0,559.0,559.0,0],["2010-12-06",553.75,553.75,553.75,553.75,0],["2010-12-07",547.25,547.25,547.25,547.25,0],["2010-12-08",559.5,559.5,559.5,559.5,0],["2010-12-09",560.25,560.25,560.25,560.25,0],["2010-12-10",560.25,560.25,560.25,560.25,0],["2010-12-13",575.25,575.25,575.25,575.25,0],["2010-12-14",574.5,574.5,574.5,574.5,0],["2010-12-15",584.25,584.25,584.25,584.25,0],["2010-12-16",587.5,587.5,587.5,587.5,0],["2010-12-17",596.5,596.5,596.5,596.5,0],["2010-12-20",599.5,599.5,599.5,599.5,0],["2010-12-21",602.25,602.25,602.25,602.25,0],["2010-12-22",609.0,609.0,609.0,609.0,0],["2010-12-23",614.0,614.0,614.0,614.0,0],["2010-12-27",615.25,615.25,615.25,615.25,0],["2010-12-28",623.25,623.25,623.25,623.25,0],["2010-12-29",624.0,624.0,624.0,624.0,0],["2010-12-30",616.0,616.0,616.0,616.0,0],["2010-12-31",629.0,629.0,629.0,629.0,0],["2011-01-03",620.5,620.5,620.5,620.5,0],["2011-01-04",608.5,608.5,608.5,608.5,0],["2011-01-05",619.25,619.25,619.25,619.25,0],["2011-01-06",602.0,602.0,602.0,602.0,0],["2011-01-07",595.0,595.0,595.0,595.0,0],["2011-01-10",607.0,607.0,607.0,607.0,0],["2011-01-11",607.0,607.0,607.0,607.0,0],["2011-01-12",631.0,631.0,631.0,631.0,0],["2011-01-13",642.5,642.5,642.5,642.5,0],["2011-01-14",648.75,648.75,648.75,648.75,0],["2011-01-18",659.5,659.5,659.5,659.5,0],["2011-01-19",641.25,641.25,641.25,641.25,0],["2011-01-20",654.0,654.0,654.0,654.0,0],["2011-01-21",657.25,657.25,657.25,657.25,0],["2011-01-24",655.25,655.25,655.25,655.25,0],["2011-01-25",644.0,644.0,644.0,644.0,0],["2011-01-26",657.75,657.75,657.75,657.75,0],["2011-01-27",650.75,650.75,650.75,650.75,0],["2011-01-28",644.0,644.0,644.0,644.0,0],["2011-01-31",659.5,659.5,659.5,659.5,0],["2011-02-01",666.0,666.0,666.0,666.0,0],["2011-02-02",669.25,669.25,669.25,669.25,0],["2011-02-03",662.5,662.5,662.5,662.5,0],["2011-02-04",678.5,678.5,678.5,678.5,0],["2011-02-07",674.75,674.75,674.75,674.75,0],["2011-02-08",673.75,673.75,673.75,673.75,0],["2011-02-09",698.0,698.0,698.0,698.0,0],["2011-02-10",698.5,698.5,698.5,698.5,0],["2011-02-11",706.5,706.5,706.5,706.5,0],["2011-02-14",695.75,695.75,695.75,695.75,0],["2011-02-15",690.5,690.5,690.5,690.5,0],["2011-02-16",690.5,690.5,690.5,690.5,0],["2011-02-17",712.75,712.75,712.75,712.75,0],["2011-02-18",709.75,709.75,709.75,709.75,0],["2011-02-22",679.75,679.75,679.75,679.75,0],["2011-02-23",691.5,691.5,691.5,691.5,0],["2011-02-24",685.75,685.75,685.75,685.75,0],["2011-02-25",712.0,712.0,712.0,712.0,0],["2011-02-28",722.5,722.5,722.5,722.5,0],["2011-03-01",727.25,727.25,727.25,727.25,0],["2011-03-02",714.0,714.0,714.0,714.0,0],["2011-03-03",729.75,729.75,729.75,729.75,0],["2011-03-04",721.25,721.25,721.25,721.25,0],["2011-03-07",710.75,710.75,710.75,710.75,0],["2011-03-08",698.75,698.75,698.75,698.75,0],["2011-03-09",695.0,695.0,695.0,695.0,0],["2011-03-10",676.25,676.25,676.25,676.25,0],["2011-03-11",659.25,659.25,659.25,659.25,0],["2011-03-14",664.0,664.0,664.0,664.0,0],["2011-03-15",636.0,636.0,636.0,636.0,0],["2011-03-16",616.5,616.5,616.5,616.5,0],["2011-03-17",646.5,646.5,646.5,646.5,0],["2011-03-18",683.5,683.5,683.5,683.5,0],["2011-03-21",686.5,686.5,686.5,686.5,0],["2011-03-22",686.75,686.75,686.75,686.75,0],["2011-03-23",681.0,681.0,681.0,681.0,0],["2011-03-24",702.5,702.5,702.5,702.5,0],["2011-03-25",689.5,689.5,689.5,689.5,0],["2011-03-28",671.0,671.0,671.0,671.0,0],["2011-03-29",671.75,671.75,671.75,671.75,0],["2011-03-30",663.25,663.25,663.25,663.25,0],["2011-03-31",693.25,693.25,693.25,693.25,0],["2011-04-01",736.0,736.0,736.0,736.0,0],["2011-04-04",760.25,760.25,760.25,760.25,0],["2011-04-05",766.75,766.75,766.75,766.75,0],["2011-04-06",763.0,763.0,763.0,763.0,0],["2011-04-07",759.0,759.0,759.0,759.0,0],["2011-04-08",768.0,768.0,768.0,768.0,0],["2011-04-11",776.0,776.0,776.0,776.0,0],["2011-04-12",752.5,752.5,752.5,752.5,0],["2011-04-13",755.5,755.5,755.5,755.5,0],["2011-04-14",754.25,754.25,754.25,754.25,0],["2011-04-15",742.0,742.0,742.0,742.0,0],["2011-04-18",751.75,751.75,751.75,751.75,0],["2011-04-19",749.0,749.0,749.0,749.0,0],["2011-04-20",732.75,732.75,732.75,732.75,0],["2011-04-21",737.25,737.25,737.25,737.25,0],["2011-04-25",762.5,762.5,762.5,762.5,0],["2011-04-26",766.25,766.25,766.25,766.25,0],["2011-04-27",752.25,752.25,752.25,752.25,0],["2011-04-28",723.0,723.0,723.0,723.0,0],["2011-04-29",754.0,754.0,754.0,754.0,0],["2011-05-02",730.75,730.75,730.75,730.75,0],["2011-05-03",719.0,719.0,719.0,719.0,0],["2011-05-04",726.5,726.5,726.5,726.5,0],["2011-05-05",705.0,705.0,705.0,705.0,0],["2011-05-06",682.75,682.75,682.75,682.75,0],["2011-05-09",704.5,704.5,704.5,704.5,0],["2011-05-10",706.0,706.0,706.0,706.0,0],["2011-05-11",668.75,668.75,668.75,668.75,0],["2011-05-12",681.25,681.25,681.25,681.25,0],["2011-05-13",679.0,679.0,679.0,679.0,0],["2011-05-16",697.5,697.5,697.5,697.5,0],["2011-05-17",720.25,720.25,720.25,720.25,0],["2011-05-18",749.75,749.75,749.75,749.75,0],["2011-05-19",748.25,748.25,748.25,748.25,0],["2011-05-20",759.5,759.5,759.5,759.5,0],["2011-05-23",754.0,754.0,754.0,754.0,0],["2011-05-24",733.25,733.25,733.25,733.25,0],["2011-05-25",742.25,742.25,742.25,742.25,0],["2011-05-26",745.5,745.5,745.5,745.5,0],["2011-05-27",758.5,758.5,758.5,758.5,0],["2011-05-31",747.5,747.5,747.5,747.5,0],["2011-06-01",758.5,758.5,758.5,758.5,0],["2011-06-02",766.5,766.5,766.5,766.5,0],["2011-06-03",754.0,754.0,754.0,754.0,0],["2011-06-06",732.0,732.0,732.0,732.0,0],["2011-06-07",736.5,736.5,736.5,736.5,0],["2011-06-08",764.0,764.0,764.0,764.0,0],["2011-06-09",785.5,785.5,785.5,785.5,0],["2011-06-10",787.0,787.0,787.0,787.0,0],["2011-06-13",782.5,782.5,782.5,782.5,0],["2011-06-14",755.5,755.5,755.5,755.5,0],["2011-06-15",725.75,725.75,725.75,725.75,0],["2011-06-16",701.5,701.5,701.5,701.5,0],["2011-06-17",700.25,700.25,700.25,700.25,0],["2011-06-20",700.5,700.5,700.5,700.5,0],["2011-06-21",707.5,707.5,707.5,707.5,0],["2011-06-22",677.5,677.5,677.5,677.5,0],["2011-06-23",680.5,680.5,680.5,680.5,0],["2011-06-24",670.0,670.0,670.0,670.0,0],["2011-06-27",660.75,660.75,660.75,660.75,0],["2011-06-28",683.0,683.0,683.0,683.0,0],["2011-06-29",698.0,698.0,698.0,698.0,0],["2011-06-30",629.0,629.0,629.0,629.0,0],["2011-07-01",640.75,640.75,640.75,640.75,0],["2011-07-05",680.5,680.5,680.5,680.5,0],["2011-07-06",648.75,648.75,648.75,648.75,0],["2011-07-07",650.0,650.0,650.0,650.0,0],["2011-07-08",672.25,672.25,672.25,672.25,0],["2011-07-11",681.5,681.5,681.5,681.5,0],["2011-07-12",697.0,697.0,697.0,697.0,0],["2011-07-13",726.75,726.75,726.75,726.75,0],["2011-07-14",716.5,716.5,716.5,716.5,0],["2011-07-15",701.25,701.25,701.25,701.25,0],["2011-07-18",696.25,696.25,696.25,696.25,0],["2011-07-19",698.0,698.0,698.0,698.0,0],["2011-07-20",688.0,688.0,688.0,688.0,0],["2011-07-21",679.25,679.25,679.25,679.25,0],["2011-07-22",690.0,690.0,690.0,690.0,0],["2011-07-25",678.75,678.75,678.75,678.75,0],["2011-07-26",689.75,689.75,689.75,689.75,0],["2011-07-27",691.5,691.5,691.5,691.5,0],["2011-07-28",682.25,682.25,682.25,682.25,0],["2011-07-29",665.5,665.5,665.5,665.5,0],["2011-08-01",681.25,681.25,681.25,681.25,0],["2011-08-02",711.25,711.25,711.25,711.25,0],["2011-08-03",706.0,706.0,706.0,706.0,0],["2011-08-04",693.75,693.75,693.75,693.75,0],["2011-08-05",693.0,693.0,693.0,693.0,0],["2011-08-08",675.25,675.25,675.25,675.25,0],["2011-08-09",678.25,678.25,678.25,678.25,0],["2011-08-10",678.0,678.0,678.0,678.0,0],["2011-08-11",702.5,702.5,702.5,702.5,0],["2011-08-12",701.75,701.75,701.75,701.75,0],["2011-08-15",707.25,707.25,707.25,707.25,0],["2011-08-16",714.0,714.0,714.0,714.0,0],["2011-08-17",711.5,711.5,711.5,711.5,0],["2011-08-18",699.0,699.0,699.0,699.0,0],["2011-08-19",711.0,711.0,711.0,711.0,0],["2011-08-22",720.5,720.5,720.5,720.5,0],["2011-08-23",730.25,730.25,730.25,730.25,0],["2011-08-24",731.75,731.75,731.75,731.75,0],["2011-08-25",732.25,732.25,732.25,732.25,0],["2011-08-26",752.5,752.5,752.5,752.5,0],["2011-08-29",756.25,756.25,756.25,756.25,0],["2011-08-30",763.5,763.5,763.5,763.5,0],["2011-08-31",757.5,757.5,757.5,757.5,0],["2011-09-01",728.75,728.75,728.75,728.75,0],["2011-09-02",750.25,750.25,750.25,750.25,0],["2011-09-06",746.75,746.75,746.75,746.75,0],["2011-09-07",736.5,736.5,736.5,736.5,0],["2011-09-08",723.25,723.25,723.25,723.25,0],["2011-09-09",726.0,726.0,726.0,726.0,0],["2011-09-12",734.25,734.25,734.25,734.25,0],["2011-09-13",709.25,709.25,709.25,709.25,0],["2011-09-14",713.0,713.0,713.0,713.0,0],["2011-09-15",701.0,701.0,701.0,701.0,0],["2011-09-16",692.0,692.0,692.0,692.0,0],["2011-09-19",692.25,692.25,692.25,692.25,0],["2011-09-20",690.25,690.25,690.25,690.25,0],["2011-09-21",685.75,685.75,685.75,685.75,0],["2011-09-22",650.0,650.0,650.0,650.0,0],["2011-09-23",638.5,638.5,638.5,638.5,0],["2011-09-26",648.0,648.0,648.0,648.0,0],["2011-09-27",652.25,652.25,652.25,652.25,0],["2011-09-28",630.75,630.75,630.75,630.75,0],["2011-09-29",632.5,632.5,632.5,632.5,0],["2011-09-30",592.5,592.5,592.5,592.5,0],["2011-10-03",592.5,592.5,592.5,592.5,0],["2011-10-04",587.75,587.75,587.75,587.75,0],["2011-10-05",605.5,605.5,605.5,605.5,0],["2011-10-06",605.5,605.5,605.5,605.5,0],["2011-10-07",600.0,600.0,600.0,600.0,0],["2011-10-10",605.0,605.0,605.0,605.0,0],["2011-10-11",645.0,645.0,645.0,645.0,0],["2011-10-12",640.75,640.75,640.75,640.75,0],["2011-10-13",638.25,638.25,638.25,638.25,0],["2011-10-14",640.0,640.0,640.0,640.0,0],["2011-10-17",640.5,640.5,640.5,640.5,0],["2011-10-18",644.0,644.0,644.0,644.0,0],["2011-10-19",638.5,638.5,638.5,638.5,0],["2011-10-20",649.5,649.5,649.5,649.5,0],["2011-10-21",649.25,649.25,649.25,649.25,0],["2011-10-24",651.0,651.0,651.0,651.0,0],["2011-10-25",650.75,650.75,650.75,650.75,0],["2011-10-26",637.25,637.25,637.25,637.25,0],["2011-10-27",651.5,651.5,651.5,651.5,0],["2011-10-28",655.0,655.0,655.0,655.0,0],["2011-10-31",647.0,647.0,647.0,647.0,0],["2011-11-01",654.25,654.25,654.25,654.25,0],["2011-11-02",645.0,645.0,645.0,645.0,0],["2011-11-03",653.5,653.5,653.5,653.5,0],["2011-11-04",655.75,655.75,655.75,655.75,0],["2011-11-07",653.25,653.25,653.25,653.25,0],["2011-11-08",660.5,660.5,660.5,660.5,0],["2011-11-09",656.0,656.0,656.0,656.0,0],["2011-11-10",645.5,645.5,645.5,645.5,0],["2011-11-11",638.5,638.5,638.5,638.5,0],["2011-11-14",633.5,633.5,633.5,633.5,0],["2011-11-15",645.5,645.5,645.5,645.5,0],["2011-11-16",642.75,642.75,642.75,642.75,0],["2011-11-17",614.5,614.5,614.5,614.5,0],["2011-11-18",610.25,610.25,610.25,610.25,0],["2011-11-21",597.75,597.75,597.75,597.75,0],["2011-11-22",599.0,599.0,599.0,599.0,0],["2011-11-23",588.75,588.75,588.75,588.75,0],["2011-11-25",582.5,582.5,582.5,582.5,0],["2011-11-28",591.75,591.75,591.75,591.75,0],["2011-11-29",598.0,598.0,598.0,598.0,0],["2011-11-30",601.25,601.25,601.25,601.25,0],["2011-12-01",594.75,594.75,594.75,594.75,0],["2011-12-02",586.5,586.5,586.5,586.5,0],["2011-12-05",580.25,580.25,580.25,580.25,0],["2011-12-06",585.25,585.25,585.25,585.25,0],["2011-12-07",582.25,582.25,582.25,582.25,0],["2011-12-08",590.0,590.0,590.0,590.0,0],["2011-12-09",585.5,585.5,585.5,585.5,0],["2011-12-12",585.5,585.5,585.5,585.5,0],["2011-12-13",588.5,588.5,588.5,588.5,0],["2011-12-14",580.0,580.0,580.0,580.0,0],["2011-12-15",579.0,579.0,579.0,579.0,0],["2011-12-16",583.0,583.0,583.0,583.0,0],["2011-12-19",601.0,601.0,601.0,601.0,0],["2011-12-20",607.0,607.0,607.0,607.0,0],["2011-12-21",616.5,616.5,616.5,616.5,0],["2011-12-22",617.5,617.5,617.5,617.5,0],["2011-12-23",619.5,619.5,619.5,619.5,0],["2011-12-27",633.25,633.25,633.25,633.25,0],["2011-12-28",642.5,642.5,642.5,642.5,0],["2011-12-29",638.0,638.0,638.0,638.0,0],["2011-12-30",646.5,646.5,646.5,646.5,0],["2012-01-03",658.5,658.5,658.5,658.5,0],["2012-01-04",658.5,658.5,658.5,658.5,0],["2012-01-05",643.5,643.5,643.5,643.5,0],["2012-01-06",643.5,643.5,643.5,643.5,0],["2012-01-09",652.0,652.0,652.0,652.0,0],["2012-01-10",652.0,652.0,652.0,652.0,0],["2012-01-11",651.5,651.5,651.5,651.5,0],["2012-01-12",611.5,611.5,611.5,611.5,0],["2012-01-13",599.5,599.5,599.5,599.5,0],["2012-01-17",604.0,604.0,604.0,604.0,0],["2012-01-18",593.5,593.5,593.5,593.5,0],["2012-01-19",606.0,606.0,606.0,606.0,0],["2012-01-20",611.5,611.5,611.5,611.5,0],["2012-01-23",620.0,620.0,620.0,620.0,0],["2012-01-24",630.25,630.25,630.25,630.25,0],["2012-01-25",634.5,634.5,634.5,634.5,0],["2012-01-26",634.5,634.5,634.5,634.5,0],["2012-01-27",641.75,641.75,641.75,641.75,0],["2012-01-30",631.75,631.75,631.75,631.75,0],["2012-01-31",639.0,639.0,639.0,639.0,0],["2012-02-01",642.0,642.0,642.0,642.0,0],["2012-02-02",643.0,643.0,643.0,643.0,0],["2012-02-03",644.5,644.5,644.5,644.5,0],["2012-02-06",644.25,644.25,644.25,644.25,0],["2012-02-07",642.25,642.25,642.25,642.25,0],["2012-02-08",642.5,642.5,642.5,642.5,0],["2012-02-09",637.0,637.0,637.0,637.0,0],["2012-02-10",631.75,631.75,631.75,631.75,0],["2012-02-13",639.5,639.5,639.5,639.5,0],["2012-02-14",633.5,633.5,633.5,633.5,0],["2012-02-15",627.0,627.0,627.0,627.0,0],["2012-02-16",636.25,636.25,636.25,636.25,0],["2012-02-17",641.75,641.75,641.75,641.75,0],["2012-02-21",629.5,629.5,629.5,629.5,0],["2012-02-22",638.25,638.25,638.25,638.25,0],["2012-02-23",639.5,639.5,639.5,639.5,0],["2012-02-24",640.75,640.75,640.75,640.75,0],["2012-02-27",644.5,644.5,644.5,644.5,0],["2012-02-28",653.5,653.5,653.5,653.5,0],["2012-02-29",656.5,656.5,656.5,656.5,0],["2012-03-01",653.75,653.75,653.75,653.75,0],["2012-03-02",659.0,659.0,659.0,659.0,0],["2012-03-05",666.25,666.25,666.25,666.25,0],["2012-03-06",658.0,658.0,658.0,658.0,0],["2012-03-07",643.75,643.75,643.75,643.75,0],["2012-03-08",645.0,645.0,645.0,645.0,0],["2012-03-09",654.0,654.0,654.0,654.0,0],["2012-03-12",671.5,671.5,671.5,671.5,0],["2012-03-13",674.0,674.0,674.0,674.0,0],["2012-03-14",669.5,669.5,669.5,669.5,0],["2012-03-15",669.0,669.0,669.0,669.0,0],["2012-03-16",673.0,673.0,673.0,673.0,0],["2012-03-19",663.5,663.5,663.5,663.5,0],["2012-03-20",647.5,647.5,647.5,647.5,0],["2012-03-21",642.0,642.0,642.0,642.0,0],["2012-03-22",644.5,644.5,644.5,644.5,0],["2012-03-23",646.5,646.5,646.5,646.5,0],["2012-03-26",637.75,637.75,637.75,637.75,0],["2012-03-27",630.75,630.75,630.75,630.75,0],["2012-03-28",620.25,620.25,620.25,620.25,0],["2012-03-29",604.0,604.0,604.0,604.0,0],["2012-03-30",644.0,644.0,644.0,644.0,0],["2012-04-02",655.0,655.0,655.0,655.0,0],["2012-04-03",658.25,658.25,658.25,658.25,0],["2012-04-04",656.75,656.75,656.75,656.75,0],["2012-04-05",658.25,658.25,658.25,658.25,0],["2012-04-09",649.0,649.0,649.0,649.0,0],["2012-04-10",634.75,634.75,634.75,634.75,0],["2012-04-11",636.0,636.0,636.0,636.0,0],["2012-04-12",637.5,637.5,637.5,637.5,0],["2012-04-13",629.25,629.25,629.25,629.25,0],["2012-04-16",623.25,623.25,623.25,623.25,0],["2012-04-17",616.75,616.75,616.75,616.75,0],["2012-04-18",601.75,601.75,601.75,601.75,0],["2012-04-19",621.0,621.0,621.0,621.0,0],["2012-04-20",612.5,612.5,612.5,612.5,0],["2012-04-23",622.5,622.5,622.5,622.5,0],["2012-04-24",618.25,618.25,618.25,618.25,0],["2012-04-25",611.0,611.0,611.0,611.0,0],["2012-04-26",624.0,624.0,624.0,624.0,0],["2012-04-27",653.0,653.0,653.0,653.0,0],["2012-04-30",660.25,660.25,660.25,660.25,0],["2012-05-01",659.75,659.75,659.75,659.75,0],["2012-05-02",642.25,642.25,642.25,642.25,0],["2012-05-03",650.75,650.75,650.75,650.75,0],["2012-05-04",662.25,662.25,662.25,662.25,0],["2012-05-07",665.0,665.0,665.0,665.0,0],["2012-05-08",666.0,666.0,666.0,666.0,0],["2012-05-09",641.25,641.25,641.25,641.25,0],["2012-05-10",625.5,625.5,625.5,625.5,0],["2012-05-11",608.0,608.0,608.0,608.0,0],["2012-05-14",608.0,608.0,608.0,608.0,0],["2012-05-15",597.25,597.25,597.25,597.25,0],["2012-05-16",620.0,620.0,620.0,620.0,0],["2012-05-17",625.0,625.0,625.0,625.0,0],["2012-05-18",635.5,635.5,635.5,635.5,0],["2012-05-21",633.0,633.0,633.0,633.0,0],["2012-05-22",597.0,597.0,597.0,597.0,0],["2012-05-23",603.5,603.5,603.5,603.5,0],["2012-05-24",578.5,578.5,578.5,578.5,0],["2012-05-25",578.5,578.5,578.5,578.5,0],["2012-05-29",562.5,562.5,562.5,562.5,0],["2012-05-30",559.5,559.5,559.5,559.5,0],["2012-05-31",555.25,555.25,555.25,555.25,0],["2012-06-01",551.5,551.5,551.5,551.5,0],["2012-06-04",568.0,568.0,568.0,568.0,0],["2012-06-05",567.5,567.5,567.5,567.5,0],["2012-06-06",586.25,586.25,586.25,586.25,0],["2012-06-07",594.0,594.0,594.0,594.0,0],["2012-06-08",598.0,598.0,598.0,598.0,0],["2012-06-11",592.0,592.0,592.0,592.0,0],["2012-06-12",584.0,584.0,584.0,584.0,0],["2012-06-13",592.5,592.5,592.5,592.5,0],["2012-06-14",601.5,601.5,601.5,601.5,0],["2012-06-15",579.5,579.5,579.5,579.5,0],["2012-06-18",599.5,599.5,599.5,599.5,0],["2012-06-19",612.5,612.5,612.5,612.5,0],["2012-06-20",611.75,611.75,611.75,611.75,0],["2012-06-21",586.5,586.5,586.5,586.5,0],["2012-06-22",591.0,591.0,591.0,591.0,0],["2012-06-25",631.0,631.0,631.0,631.0,0],["2012-06-26",646.0,646.0,646.0,646.0,0],["2012-06-27",649.5,649.5,649.5,649.5,0],["2012-06-28",652.0,652.0,652.0,652.0,0],["2012-06-29",672.5,672.5,672.5,672.5,0],["2012-07-02",692.5,692.5,692.5,692.5,0],["2012-07-03",718.75,718.75,718.75,718.75,0],["2012-07-05",768.0,768.0,768.0,768.0,0],["2012-07-06",743.25,743.25,743.25,743.25,0],["2012-07-09",775.25,775.25,775.25,775.25,0],["2012-07-10",761.0,761.0,761.0,761.0,0],["2012-07-11",750.75,750.75,750.75,750.75,0],["2012-07-12",771.25,771.25,771.25,771.25,0],["2012-07-13",755.75,755.75,755.75,755.75,0],["2012-07-16",776.75,776.75,776.75,776.75,0],["2012-07-17",779.5,779.5,779.5,779.5,0],["2012-07-18",795.0,795.0,795.0,795.0,0],["2012-07-19",807.75,807.75,807.75,807.75,0],["2012-07-20",824.5,824.5,824.5,824.5,0],["2012-07-23",814.0,814.0,814.0,814.0,0],["2012-07-24",790.0,790.0,790.0,790.0,0],["2012-07-25",794.5,794.5,794.5,794.5,0],["2012-07-26",781.25,781.25,781.25,781.25,0],["2012-07-27",798.5,798.5,798.5,798.5,0],["2012-07-30",820.0,820.0,820.0,820.0,0],["2012-07-31",806.5,806.5,806.5,806.5,0],["2012-08-01",800.5,800.5,800.5,800.5,0],["2012-08-02",794.0,794.0,794.0,794.0,0],["2012-08-03",810.0,810.0,810.0,810.0,0],["2012-08-06",803.0,803.0,803.0,803.0,0],["2012-08-07",796.0,796.0,796.0,796.0,0],["2012-08-08",810.75,810.75,810.75,810.75,0],["2012-08-09",818.25,818.25,818.25,818.25,0],["2012-08-10",800.0,800.0,800.0,800.0,0],["2012-08-13",782.75,782.75,782.75,782.75,0],["2012-08-14",779.75,779.75,779.75,779.75,0],["2012-08-15",794.0,794.0,794.0,794.0,0],["2012-08-16",797.75,797.75,797.75,797.75,0],["2012-08-17",798.5,798.5,798.5,798.5,0],["2012-08-20",815.25,815.25,815.25,815.25,0],["2012-08-21",831.25,831.25,831.25,831.25,0],["2012-08-22",830.25,830.25,830.25,830.25,0],["2012-08-23",808.75,808.75,808.75,808.75,0],["2012-08-24",802.25,802.25,802.25,802.25,0],["2012-08-27",794.5,794.5,794.5,794.5,0],["2012-08-28",789.5,789.5,789.5,789.5,0],["2012-08-29",810.25,810.25,810.25,810.25,0],["2012-08-30",811.5,811.5,811.5,811.5,0],["2012-08-31",802.75,802.75,802.75,802.75,0],["2012-09-04",807.0,807.0,807.0,807.0,0],["2012-09-05",789.75,789.75,789.75,789.75,0],["2012-09-06",797.25,797.25,797.25,797.25,0],["2012-09-07",795.0,795.0,795.0,795.0,0],["2012-09-10",781.0,781.0,781.0,781.0,0],["2012-09-11",782.25,782.25,782.25,782.25,0],["2012-09-12",771.0,771.0,771.0,771.0,0],["2012-09-13",776.75,776.75,776.75,776.75,0],["2012-09-14",777.5,777.5,777.5,777.5,0],["2012-09-17",748.0,748.0,748.0,748.0,0],["2012-09-18",740.0,740.0,740.0,740.0,0],["2012-09-19",756.5,756.5,756.5,756.5,0],["2012-09-20",746.0,746.0,746.0,746.0,0],["2012-09-21",748.25,748.25,748.25,748.25,0],["2012-09-24",744.75,744.75,744.75,744.75,0],["2012-09-25",743.75,743.75,743.75,743.75,0],["2012-09-26",724.75,724.75,724.75,724.75,0],["2012-09-27",716.25,716.25,716.25,716.25,0],["2012-09-28",756.25,756.25,756.25,756.25,0],["2012-10-01",756.75,756.75,756.75,756.75,0],["2012-10-02",758.25,758.25,758.25,758.25,0],["2012-10-03",756.75,756.75,756.75,756.75,0],["2012-10-04",757.0,757.0,757.0,757.0,0],["2012-10-05",748.0,748.0,748.0,748.0,0],["2012-10-08",742.0,742.0,742.0,742.0,0],["2012-10-09",742.0,742.0,742.0,742.0,0],["2012-10-10",736.75,736.75,736.75,736.75,0],["2012-10-11",773.25,773.25,773.25,773.25,0],["2012-10-12",752.75,752.75,752.75,752.75,0],["2012-10-15",737.25,737.25,737.25,737.25,0],["2012-10-16",738.25,738.25,738.25,738.25,0],["2012-10-17",745.5,745.5,745.5,745.5,0],["2012-10-18",760.75,760.75,760.75,760.75,0],["2012-10-19",761.5,761.5,761.5,761.5,0],["2012-10-22",761.25,761.25,761.25,761.25,0],["2012-10-23",756.0,756.0,756.0,756.0,0],["2012-10-24",754.5,754.5,754.5,754.5,0],["2012-10-25",742.0,742.0,742.0,742.0,0],["2012-10-26",737.75,737.75,737.75,737.75,0],["2012-10-31",755.75,755.75,755.75,755.75,0],["2012-11-01",751.0,751.0,751.0,751.0,0],["2012-11-02",739.5,739.5,739.5,739.5,0],["2012-11-05",735.5,735.5,735.5,735.5,0],["2012-11-06",741.0,741.0,741.0,741.0,0],["2012-11-07",744.25,744.25,744.25,744.25,0],["2012-11-08",741.25,741.25,741.25,741.25,0],["2012-11-09",738.75,738.75,738.75,738.75,0],["2012-11-12",718.0,718.0,718.0,718.0,0],["2012-11-13",723.5,723.5,723.5,723.5,0],["2012-11-14",725.75,725.75,725.75,725.75,0],["2012-11-15",721.25,721.25,721.25,721.25,0],["2012-11-16",727.0,727.0,727.0,727.0,0],["2012-11-19",738.75,738.75,738.75,738.75,0],["2012-11-20",743.25,743.25,743.25,743.25,0],["2012-11-21",741.0,741.0,741.0,741.0,0],["2012-11-23",745.5,745.5,745.5,745.5,0],["2012-11-26",747.25,747.25,747.25,747.25,0],["2012-11-27",760.0,760.0,760.0,760.0,0],["2012-11-28",760.25,760.25,760.25,760.25,0],["2012-11-29",751.5,751.5,751.5,751.5,0],["2012-11-30",748.0,748.0,748.0,748.0,0],["2012-12-03",749.0,749.0,749.0,749.0,0],["2012-12-04",746.5,746.5,746.5,746.5,0],["2012-12-05",753.25,753.25,753.25,753.25,0],["2012-12-06",747.75,747.75,747.75,747.75,0],["2012-12-07",732.75,732.75,732.75,732.75,0],["2012-12-10",726.75,726.75,726.75,726.75,0],["2012-12-11",724.25,724.25,724.25,724.25,0],["2012-12-12",721.0,721.0,721.0,721.0,0],["2012-12-13",712.25,712.25,712.25,712.25,0],["2012-12-14",718.75,718.75,718.75,718.75,0],["2012-12-17",724.0,724.0,724.0,724.0,0],["2012-12-18",720.0,720.0,720.0,720.0,0],["2012-12-19",703.0,703.0,703.0,703.0,0],["2012-12-20",696.5,696.5,696.5,696.5,0],["2012-12-21",702.0,702.0,702.0,702.0,0],["2012-12-24",704.25,704.25,704.25,704.25,0],["2012-12-26",693.25,693.25,693.25,693.25,0],["2012-12-27",691.5,691.5,691.5,691.5,0],["2012-12-28",694.0,694.0,694.0,694.0,0],["2012-12-31",698.25,698.25,698.25,698.25,0],["2013-01-02",690.75,690.75,690.75,690.75,0],["2013-01-03",689.25,689.25,689.25,689.25,0],["2013-01-04",680.25,680.25,680.25,680.25,0],["2013-01-07",685.5,685.5,685.5,685.5,0],["2013-01-08",688.75,688.75,688.75,688.75,0],["2013-01-09",694.25,694.25,694.25,694.25,0],["2013-01-10",698.75,698.75,698.75,698.75,0],["2013-01-11",708.75,708.75,708.75,708.75,0],["2013-01-14",724.0,724.0,724.0,724.0,0],["2013-01-15",730.5,730.5,730.5,730.5,0],["2013-01-16",731.25,731.25,731.25,731.25,0],["2013-01-17",724.5,724.5,724.5,724.5,0],["2013-01-18",727.5,727.5,727.5,727.5,0],["2013-01-22",728.5,728.5,728.5,728.5,0],["2013-01-23",720.75,720.75,720.75,720.75,0],["2013-01-24",724.25,724.25,724.25,724.25,0],["2013-01-25",720.75,720.75,720.75,720.75,0],["2013-01-28",729.25,729.25,729.25,729.25,0],["2013-01-29",729.5,729.5,729.5,729.5,0],["2013-01-30",740.25,740.25,740.25,740.25,0],["2013-01-31",740.5,740.5,740.5,740.5,0],["2013-02-01",736.0,736.0,736.0,736.0,0],["2013-02-04",734.25,734.25,734.25,734.25,0],["2013-02-05",729.0,729.0,729.0,729.0,0],["2013-02-06",722.5,722.5,722.5,722.5,0],["2013-02-07",710.75,710.75,710.75,710.75,0],["2013-02-08",709.0,709.0,709.0,709.0,0],["2013-02-11",702.25,702.25,702.25,702.25,0],["2013-02-12",696.25,696.25,696.25,696.25,0],["2013-02-13",695.5,695.5,695.5,695.5,0],["2013-02-14",694.75,694.75,694.75,694.75,0],["2013-02-15",698.75,698.75,698.75,698.75,0],["2013-02-19",695.25,695.25,695.25,695.25,0],["2013-02-20",700.5,700.5,700.5,700.5,0],["2013-02-21",690.75,690.75,690.75,690.75,0],["2013-02-22",690.25,690.25,690.25,690.25,0],["2013-02-25",693.5,693.5,693.5,693.5,0],["2013-02-26",705.0,705.0,705.0,705.0,0],["2013-02-27",709.5,709.5,709.5,709.5,0],["2013-02-28",719.5,719.5,719.5,719.5,0],["2013-03-01",724.25,724.25,724.25,724.25,0],["2013-03-04",723.0,723.0,723.0,723.0,0],["2013-03-05",732.0,732.0,732.0,732.0,0],["2013-03-06",708.0,708.0,708.0,708.0,0],["2013-03-07",711.5,711.5,711.5,711.5,0],["2013-03-08",725.25,725.25,725.25,725.25,0],["2013-03-11",734.5,734.5,734.5,734.5,0],["2013-03-12",741.0,741.0,741.0,741.0,0],["2013-03-13",741.25,741.25,741.25,741.25,0],["2013-03-14",732.75,732.75,732.75,732.75,0],["2013-03-15",717.0,717.0,717.0,717.0,0],["2013-03-18",720.0,720.0,720.0,720.0,0],["2013-03-19",728.5,728.5,728.5,728.5,0],["2013-03-20",732.5,732.5,732.5,732.5,0],["2013-03-21",733.0,733.0,733.0,733.0,0],["2013-03-22",726.25,726.25,726.25,726.25,0],["2013-03-25",733.25,733.25,733.25,733.25,0],["2013-03-26",730.25,730.25,730.25,730.25,0],["2013-03-27",735.25,735.25,735.25,735.25,0],["2013-03-28",695.25,695.25,695.25,695.25,0],["2013-04-01",642.25,642.25,642.25,642.25,0],["2013-04-02",640.5,640.5,640.5,640.5,0],["2013-04-03",641.5,641.5,641.5,641.5,0],["2013-04-04",630.0,630.0,630.0,630.0,0],["2013-04-05",629.0,629.0,629.0,629.0,0],["2013-04-08",633.5,633.5,633.5,633.5,0],["2013-04-09",644.25,644.25,644.25,644.25,0],["2013-04-10",649.0,649.0,649.0,649.0,0],["2013-04-11",651.25,651.25,651.25,651.25,0],["2013-04-12",658.5,658.5,658.5,658.5,0],["2013-04-15",646.75,646.75,646.75,646.75,0],["2013-04-16",663.25,663.25,663.25,663.25,0],["2013-04-17",660.5,660.5,660.5,660.5,0],["2013-04-18",644.5,644.5,644.5,644.5,0],["2013-04-19",652.0,652.0,652.0,652.0,0],["2013-04-22",645.75,645.75,645.75,645.75,0],["2013-04-23",638.5,638.5,638.5,638.5,0],["2013-04-24",639.5,639.5,639.5,639.5,0],["2013-04-25",645.25,645.25,645.25,645.25,0],["2013-04-26",644.0,644.0,644.0,644.0,0],["2013-04-29",684.0,684.0,684.0,684.0,0],["2013-04-30",683.25,683.25,683.25,683.25,0],["2013-05-01",681.75,681.75,681.75,681.75,0],["2013-05-02",697.5,697.5,697.5,697.5,0],["2013-05-03",699.5,699.5,699.5,699.5,0],["2013-05-06",678.75,678.75,678.75,678.75,0],["2013-05-07",676.5,676.5,676.5,676.5,0],["2013-05-08",675.0,675.0,675.0,675.0,0],["2013-05-09",694.5,694.5,694.5,694.5,0],["2013-05-10",687.75,687.75,687.75,687.75,0],["2013-05-13",718.0,718.0,718.0,718.0,0],["2013-05-14",706.75,706.75,706.75,706.75,0],["2013-05-15",650.75,650.75,650.75,650.75,0],["2013-05-16",641.5,641.5,641.5,641.5,0],["2013-05-17",652.75,652.75,652.75,652.75,0],["2013-05-20",649.5,649.5,649.5,649.5,0],["2013-05-21",640.0,640.0,640.0,640.0,0],["2013-05-22",658.5,658.5,658.5,658.5,0],["2013-05-23",662.0,662.0,662.0,662.0,0],["2013-05-24",657.25,657.25,657.25,657.25,0],["2013-05-28",666.5,666.5,666.5,666.5,0],["2013-05-29",665.0,665.0,665.0,665.0,0],["2013-05-30",654.25,654.25,654.25,654.25,0],["2013-05-31",662.0,662.0,662.0,662.0,0],["2013-06-03",655.75,655.75,655.75,655.75,0],["2013-06-04",660.5,660.5,660.5,660.5,0],["2013-06-05",660.75,660.75,660.75,660.75,0],["2013-06-06",663.25,663.25,663.25,663.25,0],["2013-06-07",666.25,666.25,666.25,666.25,0],["2013-06-10",650.0,650.0,650.0,650.0,0],["2013-06-11",659.5,659.5,659.5,659.5,0],["2013-06-12",650.75,650.75,650.75,650.75,0],["2013-06-13",643.5,643.5,643.5,643.5,0],["2013-06-14",655.0,655.0,655.0,655.0,0],["2013-06-17",668.5,668.5,668.5,668.5,0],["2013-06-18",673.25,673.25,673.25,673.25,0],["2013-06-19",682.25,682.25,682.25,682.25,0],["2013-06-20",673.25,673.25,673.25,673.25,0],["2013-06-21",661.75,661.75,661.75,661.75,0],["2013-06-24",653.25,653.25,653.25,653.25,0],["2013-06-25",656.75,656.75,656.75,656.75,0],["2013-06-26",664.5,664.5,664.5,664.5,0],["2013-06-27",667.25,667.25,667.25,667.25,0],["2013-06-28",679.25,679.25,679.25,679.25,0],["2013-07-01",655.5,655.5,655.5,655.5,0],["2013-07-02",672.75,672.75,672.75,672.75,0],["2013-07-03",678.25,678.25,678.25,678.25,0],["2013-07-05",684.75,684.75,684.75,684.75,0],["2013-07-08",691.75,691.75,691.75,691.75,0],["2013-07-09",704.0,704.0,704.0,704.0,0],["2013-07-10",709.75,709.75,709.75,709.75,0],["2013-07-11",716.75,716.75,716.75,716.75,0],["2013-07-12",701.5,701.5,701.5,701.5,0],["2013-07-15",536.25,536.25,536.25,536.25,0],["2013-07-16",545.25,545.25,545.25,545.25,0],["2013-07-17",538.5,538.5,538.5,538.5,0],["2013-07-18",541.0,541.0,541.0,541.0,0],["2013-07-19",544.0,544.0,544.0,544.0,0],["2013-07-22",540.75,540.75,540.75,540.75,0],["2013-07-23",522.5,522.5,522.5,522.5,0],["2013-07-24",508.25,508.25,508.25,508.25,0],["2013-07-25",496.0,496.0,496.0,496.0,0],["2013-07-26",492.0,492.0,492.0,492.0,0],["2013-07-29",489.25,489.25,489.25,489.25,0],["2013-07-30",495.5,495.5,495.5,495.5,0],["2013-07-31",499.0,499.0,499.0,499.0,0],["2013-08-01",487.5,487.5,487.5,487.5,0],["2013-08-02",476.0,476.0,476.0,476.0,0],["2013-08-05",469.25,469.25,469.25,469.25,0],["2013-08-06",472.25,472.25,472.25,472.25,0],["2013-08-07",468.25,468.25,468.25,468.25,0],["2013-08-08",473.5,473.5,473.5,473.5,0],["2013-08-09",465.75,465.75,465.75,465.75,0],["2013-08-12",472.0,472.0,472.0,472.0,0],["2013-08-13",455.25,455.25,455.25,455.25,0],["2013-08-14",464.75,464.75,464.75,464.75,0],["2013-08-15",481.5,481.5,481.5,481.5,0],["2013-08-16",473.75,473.75,473.75,473.75,0],["2013-08-19",493.25,493.25,493.25,493.25,0],["2013-08-20",483.75,483.75,483.75,483.75,0],["2013-08-21",498.0,498.0,498.0,498.0,0],["2013-08-22",487.5,487.5,487.5,487.5,0],["2013-08-23",495.5,495.5,495.5,495.5,0],["2013-08-26",515.75,515.75,515.75,515.75,0],["2013-08-27",499.75,499.75,499.75,499.75,0],["2013-08-28",504.25,504.25,504.25,504.25,0],["2013-08-29",497.25,497.25,497.25,497.25,0],["2013-08-30",495.0,495.0,495.0,495.0,0],["2013-09-03",498.0,498.0,498.0,498.0,0],["2013-09-04",494.0,494.0,494.0,494.0,0],["2013-09-05",489.5,489.5,489.5,489.5,0],["2013-09-06",491.5,491.5,491.5,491.5,0],["2013-09-09",477.25,477.25,477.25,477.25,0],["2013-09-10",474.75,474.75,474.75,474.75,0],["2013-09-11",479.75,479.75,479.75,479.75,0],["2013-09-12",479.0,479.0,479.0,479.0,0],["2013-09-13",450.0,450.0,450.0,450.0,0],["2013-09-16",456.5,456.5,456.5,456.5,0],["2013-09-17",454.0,454.0,454.0,454.0,0],["2013-09-18",456.25,456.25,456.25,456.25,0],["2013-09-19",459.5,459.5,459.5,459.5,0],["2013-09-20",451.0,451.0,451.0,451.0,0],["2013-09-23",453.25,453.25,453.25,453.25,0],["2013-09-24",448.75,448.75,448.75,448.75,0],["2013-09-25",454.75,454.75,454.75,454.75,0],["2013-09-26",456.75,456.75,456.75,456.75,0],["2013-09-27",454.0,454.0,454.0,454.0,0],["2013-09-30",441.5,441.5,441.5,441.5,0],["2013-10-01",439.0,439.0,439.0,439.0,0],["2013-10-02",439.0,439.0,439.0,439.0,0],["2013-10-03",439.25,439.25,439.25,439.25,0],["2013-10-04",443.25,443.25,443.25,443.25,0],["2013-10-07",449.25,449.25,449.25,449.25,0],["2013-10-08",441.75,441.75,441.75,441.75,0],["2013-10-09",443.5,443.5,443.5,443.5,0],["2013-10-10",438.25,438.25,438.25,438.25,0],["2013-10-11",433.25,433.25,433.25,433.25,0],["2013-10-14",437.0,437.0,437.0,437.0,0],["2013-10-15",443.5,443.5,443.5,443.5,0],["2013-10-16",442.75,442.75,442.75,442.75,0],["2013-10-17",443.0,443.0,443.0,443.0,0],["2013-10-18",441.5,441.5,441.5,441.5,0],["2013-10-21",444.0,444.0,444.0,444.0,0],["2013-10-22",438.25,438.25,438.25,438.25,0],["2013-10-23",442.75,442.75,442.75,442.75,0],["2013-10-24",440.25,440.25,440.25,440.25,0],["2013-10-25",440.0,440.0,440.0,440.0,0],["2013-10-28",430.75,430.75,430.75,430.75,0],["2013-10-29",432.0,432.0,432.0,432.0,0],["2013-10-30",430.25,430.25,430.25,430.25,0],["2013-10-31",428.25,428.25,428.25,428.25,0],["2013-11-01",427.25,427.25,427.25,427.25,0],["2013-11-04",426.25,426.25,426.25,426.25,0],["2013-11-05",425.0,425.0,425.0,425.0,0],["2013-11-06",421.25,421.25,421.25,421.25,0],["2013-11-07",420.5,420.5,420.5,420.5,0],["2013-11-08",426.75,426.75,426.75,426.75,0],["2013-11-11",434.75,434.75,434.75,434.75,0],["2013-11-12",432.25,432.25,432.25,432.25,0],["2013-11-13",429.75,429.75,429.75,429.75,0],["2013-11-14",426.5,426.5,426.5,426.5,0],["2013-11-15",422.0,422.0,422.0,422.0,0],["2013-11-18",412.0,412.0,412.0,412.0,0],["2013-11-19",417.75,417.75,417.75,417.75,0],["2013-11-20",417.0,417.0,417.0,417.0,0],["2013-11-21",423.0,423.0,423.0,423.0,0],["2013-11-22",422.25,422.25,422.25,422.25,0],["2013-11-25",424.75,424.75,424.75,424.75,0],["2013-11-26",418.5,418.5,418.5,418.5,0],["2013-11-27",417.25,417.25,417.25,417.25,0],["2013-11-29",415.25,415.25,415.25,415.25,0],["2013-12-02",416.5,416.5,416.5,416.5,0],["2013-12-03",422.0,422.0,422.0,422.0,0],["2013-12-04",425.5,425.5,425.5,425.5,0],["2013-12-05",422.75,422.75,422.75,422.75,0],["2013-12-06",424.0,424.0,424.0,424.0,0],["2013-12-09",428.5,428.5,428.5,428.5,0],["2013-12-10",427.5,427.5,427.5,427.5,0],["2013-12-11",431.25,431.25,431.25,431.25,0],["2013-12-12",428.25,428.25,428.25,428.25,0],["2013-12-13",420.5,420.5,420.5,420.5,0],["2013-12-16",423.25,423.25,423.25,423.25,0],["2013-12-17",426.75,426.75,426.75,426.75,0],["2013-12-18",425.0,425.0,425.0,425.0,0],["2013-12-19",430.5,430.5,430.5,430.5,0],["2013-12-20",433.25,433.25,433.25,433.25,0],["2013-12-23",434.25,434.25,434.25,434.25,0],["2013-12-24",434.5,434.5,434.5,434.5,0],["2013-12-26",426.25,426.25,426.25,426.25,0],["2013-12-27",427.5,427.5,427.5,427.5,0],["2013-12-30",423.5,423.5,423.5,423.5,0],["2013-12-31",422.0,422.0,422.0,422.0,0],["2014-01-02",420.5,420.5,420.5,420.5,0],["2014-01-03",423.5,423.5,423.5,423.5,0],["2014-01-06",427.75,427.75,427.75,427.75,0],["2014-01-07",426.0,426.0,426.0,426.0,0],["2014-01-08",417.0,417.0,417.0,417.0,0],["2014-01-09",412.0,412.0,412.0,412.0,0],["2014-01-10",432.75,432.75,432.75,432.75,0],["2014-01-13",434.5,434.5,434.5,434.5,0],["2014-01-14",431.5,431.5,431.5,431.5,0],["2014-01-15",425.75,425.75,425.75,425.75,0],["2014-01-16",428.0,428.0,428.0,428.0,0],["2014-01-17",424.0,424.0,424.0,424.0,0],["2014-01-21",425.0,425.0,425.0,425.0,0],["2014-01-22",426.25,426.25,426.25,426.25,0],["2014-01-23",429.0,429.0,429.0,429.0,0],["2014-01-24",429.5,429.5,429.5,429.5,0],["2014-01-27",431.75,431.75,431.75,431.75,0],["2014-01-28",432.0,432.0,432.0,432.0,0],["2014-01-29",427.5,427.5,427.5,427.5,0],["2014-01-30",433.5,433.5,433.5,433.5,0],["2014-01-31",434.0,434.0,434.0,434.0,0],["2014-02-03",435.75,435.75,435.75,435.75,0],["2014-02-04",441.75,441.75,441.75,441.75,0],["2014-02-05",443.25,443.25,443.25,443.25,0],["2014-02-06",443.0,443.0,443.0,443.0,0],["2014-02-07",444.25,444.25,444.25,444.25,0],["2014-02-10",443.0,443.0,443.0,443.0,0],["2014-02-11",441.5,441.5,441.5,441.5,0],["2014-02-12",440.0,440.0,440.0,440.0,0],["2014-02-13",440.5,440.5,440.5,440.5,0],["2014-02-14",445.25,445.25,445.25,445.25,0],["2014-02-18",449.5,449.5,449.5,449.5,0],["2014-02-19",453.75,453.75,453.75,453.75,0],["2014-02-20",455.75,455.75,455.75,455.75,0],["2014-02-21",453.0,453.0,453.0,453.0,0],["2014-02-24",451.5,451.5,451.5,451.5,0],["2014-02-25",455.75,455.75,455.75,455.75,0],["2014-02-26",455.5,455.5,455.5,455.5,0],["2014-02-27",448.0,448.0,448.0,448.0,0],["2014-02-28",457.5,457.5,457.5,457.5,0],["2014-03-03",464.0,464.0,464.0,464.0,0],["2014-03-04",476.75,476.75,476.75,476.75,0],["2014-03-05",475.25,475.25,475.25,475.25,0],["2014-03-06",485.75,485.75,485.75,485.75,0],["2014-03-07",481.0,481.0,481.0,481.0,0],["2014-03-10",472.0,472.0,472.0,472.0,0],["2014-03-11",478.0,478.0,478.0,478.0,0],["2014-03-12",484.25,484.25,484.25,484.25,0],["2014-03-13",484.25,484.25,484.25,484.25,0],["2014-03-14",472.25,472.25,472.25,472.25,0],["2014-03-17",479.0,479.0,479.0,479.0,0],["2014-03-18",486.25,486.25,486.25,486.25,0],["2014-03-19",487.75,487.75,487.75,487.75,0],["2014-03-20",478.5,478.5,478.5,478.5,0],["2014-03-21",479.0,479.0,479.0,479.0,0],["2014-03-24",490.0,490.0,490.0,490.0,0],["2014-03-25",486.5,486.5,486.5,486.5,0],["2014-03-26",484.5,484.5,484.5,484.5,0],["2014-03-27",492.0,492.0,492.0,492.0,0],["2014-03-28",492.0,492.0,492.0,492.0,0],["2014-03-31",502.0,502.0,502.0,502.0,0],["2014-04-01",507.5,507.5,507.5,507.5,0],["2014-04-02",495.75,495.75,495.75,495.75,0],["2014-04-03",500.0,500.0,500.0,500.0,0],["2014-04-04",501.75,501.75,501.75,501.75,0],["2014-04-07",499.25,499.25,499.25,499.25,0],["2014-04-08",507.0,507.0,507.0,507.0,0],["2014-04-09",502.25,502.25,502.25,502.25,0],["2014-04-10",501.25,501.25,501.25,501.25,0],["2014-04-11",498.5,498.5,498.5,498.5,0],["2014-04-14",503.0,503.0,503.0,503.0,0],["2014-04-15",503.75,503.75,503.75,503.75,0],["2014-04-16",497.5,497.5,497.5,497.5,0],["2014-04-17",494.75,494.75,494.75,494.75,0],["2014-04-21",488.5,488.5,488.5,488.5,0],["2014-04-22",496.25,496.25,496.25,496.25,0],["2014-04-23",503.5,503.5,503.5,503.5,0],["2014-04-24",501.25,501.25,501.25,501.25,0],["2014-04-25",507.0,507.0,507.0,507.0,0],["2014-04-28",507.75,507.75,507.75,507.75,0],["2014-04-29",515.75,515.75,515.75,515.75,0],["2014-04-30",514.0,514.0,514.0,514.0,0],["2014-05-01",503.25,503.25,503.25,503.25,0],["2014-05-02",494.0,494.0,494.0,494.0,0],["2014-05-05",503.25,503.25,503.25,503.25,0],["2014-05-06",513.0,513.0,513.0,513.0,0],["2014-05-07",510.25,510.25,510.25,510.25,0],["2014-05-08",513.25,513.25,513.25,513.25,0],["2014-05-09",505.0,505.0,505.0,505.0,0],["2014-05-12",497.5,497.5,497.5,497.5,0],["2014-05-13",503.25,503.25,503.25,503.25,0],["2014-05-14",494.75,494.75,494.75,494.75,0],["2014-05-15",484.25,484.25,484.25,484.25,0],["2014-05-16",483.5,483.5,483.5,483.5,0],["2014-05-19",477.25,477.25,477.25,477.25,0],["2014-05-20",473.5,473.5,473.5,473.5,0],["2014-05-21",474.5,474.5,474.5,474.5,0],["2014-05-22",476.75,476.75,476.75,476.75,0],["2014-05-23",478.0,478.0,478.0,478.0,0],["2014-05-27",469.75,469.75,469.75,469.75,0],["2014-05-28",472.5,472.5,472.5,472.5,0],["2014-05-29",469.5,469.5,469.5,469.5,0],["2014-05-30",465.75,465.75,465.75,465.75,0],["2014-06-02",465.5,465.5,465.5,465.5,0],["2014-06-03",458.25,458.25,458.25,458.25,0],["2014-06-04",456.25,456.25,456.25,456.25,0],["2014-06-05",449.0,449.0,449.0,449.0,0],["2014-06-06",459.0,459.0,459.0,459.0,0],["2014-06-09",451.0,451.0,451.0,451.0,0],["2014-06-10",445.5,445.5,445.5,445.5,0],["2014-06-11",441.0,441.0,441.0,441.0,0],["2014-06-12",444.0,444.0,444.0,444.0,0],["2014-06-13",447.0,447.0,447.0,447.0,0],["2014-06-16",441.0,441.0,441.0,441.0,0],["2014-06-17",438.75,438.75,438.75,438.75,0],["2014-06-18",441.5,441.5,441.5,441.5,0],["2014-06-19",450.5,450.5,450.5,450.5,0],["2014-06-20",453.25,453.25,453.25,453.25,0],["2014-06-23",444.5,444.5,444.5,444.5,0],["2014-06-24",443.0,443.0,443.0,443.0,0],["2014-06-25",441.0,441.0,441.0,441.0,0],["2014-06-26",442.75,442.75,442.75,442.75,0],["2014-06-27",443.0,443.0,443.0,443.0,0],["2014-06-30",424.25,424.25,424.25,424.25,0],["2014-07-01",422.75,422.75,422.75,422.75,0],["2014-07-02",418.5,418.5,418.5,418.5,0],["2014-07-03",417.0,417.0,417.0,417.0,0],["2014-07-07",409.25,409.25,409.25,409.25,0],["2014-07-08",408.25,408.25,408.25,408.25,0],["2014-07-09",404.0,404.0,404.0,404.0,0],["2014-07-10",400.5,400.5,400.5,400.5,0],["2014-07-11",399.75,399.75,399.75,399.75,0],["2014-07-14",390.25,390.25,390.25,390.25,0],["2014-07-15",374.0,374.0,374.0,374.0,0],["2014-07-16",378.25,378.25,378.25,378.25,0],["2014-07-17",379.5,379.5,379.5,379.5,0],["2014-07-18",371.25,371.25,371.25,371.25,0],["2014-07-21",364.0,364.0,364.0,364.0,0],["2014-07-22",360.25,360.25,360.25,360.25,0],["2014-07-23",362.5,362.5,362.5,362.5,0],["2014-07-24",361.5,361.5,361.5,361.5,0],["2014-07-25",363.0,363.0,363.0,363.0,0],["2014-07-28",367.75,367.75,367.75,367.75,0],["2014-07-29",361.5,361.5,361.5,361.5,0],["2014-07-30",361.75,361.75,361.75,361.75,0],["2014-07-31",357.0,357.0,357.0,357.0,0],["2014-08-01",352.5,352.5,352.5,352.5,0],["2014-08-04",358.75,358.75,358.75,358.75,0],["2014-08-05",356.25,356.25,356.25,356.25,0],["2014-08-06",363.25,363.25,363.25,363.25,0],["2014-08-07",359.5,359.5,359.5,359.5,0],["2014-08-08",351.75,351.75,351.75,351.75,0],["2014-08-11",356.75,356.75,356.75,356.75,0],["2014-08-12",358.5,358.5,358.5,358.5,0],["2014-08-13",358.0,358.0,358.0,358.0,0],["2014-08-14",362.0,362.0,362.0,362.0,0],["2014-08-15",365.75,365.75,365.75,365.75,0],["2014-08-18",360.75,360.75,360.75,360.75,0],["2014-08-19",362.5,362.5,362.5,362.5,0],["2014-08-20",359.5,359.5,359.5,359.5,0],["2014-08-21",362.25,362.25,362.25,362.25,0],["2014-08-22",365.5,365.5,365.5,365.5,0],["2014-08-25",360.0,360.0,360.0,360.0,0],["2014-08-26",356.0,356.0,356.0,356.0,0],["2014-08-27",356.0,356.0,356.0,356.0,0],["2014-08-28",361.75,361.75,361.75,361.75,0],["2014-08-29",359.0,359.0,359.0,359.0,0],["2014-09-02",355.75,355.75,355.75,355.75,0],["2014-09-03",341.25,341.25,341.25,341.25,0],["2014-09-04",335.75,335.75,335.75,335.75,0],["2014-09-05",346.5,346.5,346.5,346.5,0],["2014-09-08",339.25,339.25,339.25,339.25,0],["2014-09-09",336.25,336.25,336.25,336.25,0],["2014-09-10",338.75,338.75,338.75,338.75,0],["2014-09-11",331.75,331.75,331.75,331.75,0],["2014-09-12",339.0,339.0,339.0,339.0,0],["2014-09-15",343.0,343.0,343.0,343.0,0],["2014-09-16",343.75,343.75,343.75,343.75,0],["2014-09-17",341.75,341.75,341.75,341.75,0],["2014-09-18",338.25,338.25,338.25,338.25,0],["2014-09-19",331.5,331.5,331.5,331.5,0],["2014-09-22",330.25,330.25,330.25,330.25,0],["2014-09-23",325.5,325.5,325.5,325.5,0],["2014-09-24",329.5,329.5,329.5,329.5,0],["2014-09-25",326.0,326.0,326.0,326.0,0],["2014-09-26",323.0,323.0,323.0,323.0,0],["2014-09-29",325.75,325.75,325.75,325.75,0],["2014-09-30",320.75,320.75,320.75,320.75,0],["2014-10-01",321.25,321.25,321.25,321.25,0],["2014-10-02",322.75,322.75,322.75,322.75,0],["2014-10-03",323.25,323.25,323.25,323.25,0],["2014-10-06",332.5,332.5,332.5,332.5,0],["2014-10-07",340.5,340.5,340.5,340.5,0],["2014-10-08",343.25,343.25,343.25,343.25,0],["2014-10-09",344.75,344.75,344.75,344.75,0],["2014-10-10",334.0,334.0,334.0,334.0,0],["2014-10-13",346.0,346.0,346.0,346.0,0],["2014-10-14",357.0,357.0,357.0,357.0,0],["2014-10-15",347.5,347.5,347.5,347.5,0],["2014-10-16",352.25,352.25,352.25,352.25,0],["2014-10-17",348.0,348.0,348.0,348.0,0],["2014-10-20",348.25,348.25,348.25,348.25,0],["2014-10-21",356.0,356.0,356.0,356.0,0],["2014-10-22",353.0,353.0,353.0,353.0,0],["2014-10-23",359.75,359.75,359.75,359.75,0],["2014-10-24",353.0,353.0,353.0,353.0,0],["2014-10-27",363.0,363.0,363.0,363.0,0],["2014-10-28",364.5,364.5,364.5,364.5,0],["2014-10-29",375.25,375.25,375.25,375.25,0],["2014-10-30",374.0,374.0,374.0,374.0,0],["2014-10-31",376.75,376.75,376.75,376.75,0],["2014-11-03",373.5,373.5,373.5,373.5,0],["2014-11-04",364.5,364.5,364.5,364.5,0],["2014-11-05",370.25,370.25,370.25,370.25,0],["2014-11-06",371.25,371.25,371.25,371.25,0],["2014-11-07",367.5,367.5,367.5,367.5,0],["2014-11-10",369.25,369.25,369.25,369.25,0],["2014-11-11",373.75,373.75,373.75,373.75,0],["2014-11-12",377.75,377.75,377.75,377.75,0],["2014-11-13",386.25,386.25,386.25,386.25,0],["2014-11-14",381.75,381.75,381.75,381.75,0],["2014-11-17",377.5,377.5,377.5,377.5,0],["2014-11-18",372.0,372.0,372.0,372.0,0],["2014-11-19",363.25,363.25,363.25,363.25,0],["2014-11-20",373.25,373.25,373.25,373.25,0],["2014-11-21",372.75,372.75,372.75,372.75,0],["2014-11-24",367.5,367.5,367.5,367.5,0],["2014-11-25",374.25,374.25,374.25,374.25,0],["2014-11-26",378.25,378.25,378.25,378.25,0],["2014-11-28",375.75,375.75,375.75,375.75,0],["2014-12-01",375.5,375.5,375.5,375.5,0],["2014-12-02",367.75,367.75,367.75,367.75,0],["2014-12-03",368.75,368.75,368.75,368.75,0],["2014-12-04",376.0,376.0,376.0,376.0,0],["2014-12-05",381.5,381.5,381.5,381.5,0],["2014-12-08",377.5,377.5,377.5,377.5,0],["2014-12-09",383.0,383.0,383.0,383.0,0],["2014-12-10",382.5,382.5,382.5,382.5,0],["2014-12-11",390.0,390.0,390.0,390.0,0],["2014-12-12",396.25,396.25,396.25,396.25,0],["2014-12-15",408.5,408.5,408.5,408.5,0],["2014-12-16",406.0,406.0,406.0,406.0,0],["2014-12-17",408.25,408.25,408.25,408.25,0],["2014-12-18",411.0,411.0,411.0,411.0,0],["2014-12-19",410.5,410.5,410.5,410.5,0],["2014-12-22",411.75,411.75,411.75,411.75,0],["2014-12-23",414.0,414.0,414.0,414.0,0],["2014-12-24",407.75,407.75,407.75,407.75,0],["2014-12-26",414.75,414.75,414.75,414.75,0],["2014-12-29",412.75,412.75,412.75,412.75,0],["2014-12-30",406.5,406.5,406.5,406.5,0],["2014-12-31",397.0,397.0,397.0,397.0,0],["2015-01-02",395.75,395.75,395.75,395.75,0],["2015-01-05",406.0,406.0,406.0,406.0,0],["2015-01-06",405.0,405.0,405.0,405.0,0],["2015-01-07",396.25,396.25,396.25,396.25,0],["2015-01-08",394.25,394.25,394.25,394.25,0],["2015-01-09",400.25,400.25,400.25,400.25,0],["2015-01-12",402.0,402.0,402.0,402.0,0],["2015-01-13",385.75,385.75,385.75,385.75,0],["2015-01-14",381.0,381.0,381.0,381.0,0],["2015-01-15",380.0,380.0,380.0,380.0,0],["2015-01-16",387.0,387.0,387.0,387.0,0],["2015-01-20",390.25,390.25,390.25,390.25,0],["2015-01-21",388.0,388.0,388.0,388.0,0],["2015-01-22",383.75,383.75,383.75,383.75,0],["2015-01-23",386.75,386.75,386.75,386.75,0],["2015-01-26",384.0,384.0,384.0,384.0,0],["2015-01-27",381.25,381.25,381.25,381.25,0],["2015-01-28",373.25,373.25,373.25,373.25,0],["2015-01-29",371.5,371.5,371.5,371.5,0],["2015-01-30",370.0,370.0,370.0,370.0,0],["2015-02-02",369.75,369.75,369.75,369.75,0],["2015-02-03",385.75,385.75,385.75,385.75,0],["2015-02-04",383.5,383.5,383.5,383.5,0],["2015-02-05",385.25,385.25,385.25,385.25,0],["2015-02-06",385.75,385.75,385.75,385.75,0],["2015-02-09",391.25,391.25,391.25,391.25,0],["2015-02-10",388.0,388.0,388.0,388.0,0],["2015-02-11",385.75,385.75,385.75,385.75,0],["2015-02-12",383.0,383.0,383.0,383.0,0],["2015-02-13",387.25,387.25,387.25,387.25,0],["2015-02-17",389.5,389.5,389.5,389.5,0],["2015-02-18",383.75,383.75,383.75,383.75,0],["2015-02-19",389.75,389.75,389.75,389.75,0],["2015-02-20",385.25,385.25,385.25,385.25,0],["2015-02-23",378.75,378.75,378.75,378.75,0],["2015-02-24",377.5,377.5,377.5,377.5,0],["2015-02-25",375.75,375.75,375.75,375.75,0],["2015-02-26",380.0,380.0,380.0,380.0,0],["2015-02-27",384.5,384.5,384.5,384.5,0],["2015-03-02",378.75,378.75,378.75,378.75,0],["2015-03-03",382.0,382.0,382.0,382.0,0],["2015-03-04",381.5,381.5,381.5,381.5,0],["2015-03-05",382.75,382.75,382.75,382.75,0],["2015-03-06",379.25,379.25,379.25,379.25,0],["2015-03-09",383.25,383.25,383.25,383.25,0],["2015-03-10",382.25,382.25,382.25,382.25,0],["2015-03-11",384.0,384.0,384.0,384.0,0],["2015-03-12",382.25,382.25,382.25,382.25,0],["2015-03-13",374.0,374.0,374.0,374.0,0],["2015-03-16",379.0,379.0,379.0,379.0,0],["2015-03-17",371.0,371.0,371.0,371.0,0],["2015-03-18",374.75,374.75,374.75,374.75,0],["2015-03-19",373.5,373.5,373.5,373.5,0],["2015-03-20",385.0,385.0,385.0,385.0,0],["2015-03-23",390.25,390.25,390.25,390.25,0],["2015-03-24",393.25,393.25,393.25,393.25,0],["2015-03-25",395.0,395.0,395.0,395.0,0],["2015-03-26",391.25,391.25,391.25,391.25,0],["2015-03-27",391.0,391.0,391.0,391.0,0],["2015-03-30",394.5,394.5,394.5,394.5,0],["2015-03-31",376.25,376.25,376.25,376.25,0],["2015-04-01",381.75,381.75,381.75,381.75,0],["2015-04-02",386.5,386.5,386.5,386.5,0],["2015-04-06",385.0,385.0,385.0,385.0,0],["2015-04-07",383.0,383.0,383.0,383.0,0],["2015-04-08",379.25,379.25,379.25,379.25,0],["2015-04-09",378.0,378.0,378.0,378.0,0],["2015-04-10",377.0,377.0,377.0,377.0,0],["2015-04-13",370.5,370.5,370.5,370.5,0],["2015-04-14",373.5,373.5,373.5,373.5,0],["2015-04-15",376.0,376.0,376.0,376.0,0],["2015-04-16",376.25,376.25,376.25,376.25,0],["2015-04-17",379.75,379.75,379.75,379.75,0],["2015-04-20",378.0,378.0,378.0,378.0,0],["2015-04-21",373.0,373.0,373.0,373.0,0],["2015-04-22",372.5,372.5,372.5,372.5,0],["2015-04-23",370.75,370.75,370.75,370.75,0],["2015-04-24",364.5,364.5,364.5,364.5,0],["2015-04-27",360.75,360.75,360.75,360.75,0],["2015-04-28",361.0,361.0,361.0,361.0,0],["2015-04-29",363.75,363.75,363.75,363.75,0],["2015-04-30",362.5,362.5,362.5,362.5,0],["2015-05-01",359.75,359.75,359.75,359.75,0],["2015-05-04",358.75,358.75,358.75,358.75,0],["2015-05-05",361.25,361.25,361.25,361.25,0],["2015-05-06",366.5,366.5,366.5,366.5,0],["2015-05-07",357.75,357.75,357.75,357.75,0],["2015-05-08",358.5,358.5,358.5,358.5,0],["2015-05-11",358.25,358.25,358.25,358.25,0],["2015-05-12",357.0,357.0,357.0,357.0,0],["2015-05-13",356.0,356.0,356.0,356.0,0],["2015-05-14",361.0,361.0,361.0,361.0,0],["2015-05-15",365.5,365.5,365.5,365.5,0],["2015-05-18",368.0,368.0,368.0,368.0,0],["2015-05-19",362.0,362.0,362.0,362.0,0],["2015-05-20",360.0,360.0,360.0,360.0,0],["2015-05-21",365.0,365.0,365.0,365.0,0],["2015-05-22",360.0,360.0,360.0,360.0,0],["2015-05-26",355.0,355.0,355.0,355.0,0],["2015-05-27",349.5,349.5,349.5,349.5,0],["2015-05-28",353.5,353.5,353.5,353.5,0],["2015-05-29",351.5,351.5,351.5,351.5,0],["2015-06-01",352.25,352.25,352.25,352.25,0],["2015-06-02",359.0,359.0,359.0,359.0,0],["2015-06-03",359.0,359.0,359.0,359.0,0],["2015-06-04",363.5,363.5,363.5,363.5,0],["2015-06-05",360.5,360.5,360.5,360.5,0],["2015-06-08",365.25,365.25,365.25,365.25,0],["2015-06-09",365.0,365.0,365.0,365.0,0],["2015-06-10",357.25,357.25,357.25,357.25,0],["2015-06-11",356.5,356.5,356.5,356.5,0],["2015-06-12",353.0,353.0,353.0,353.0,0],["2015-06-15",348.25,348.25,348.25,348.25,0],["2015-06-16",354.0,354.0,354.0,354.0,0],["2015-06-17",359.25,359.25,359.25,359.25,0],["2015-06-18",358.0,358.0,358.0,358.0,0],["2015-06-19",353.25,353.25,353.25,353.25,0],["2015-06-22",360.0,360.0,360.0,360.0,0],["2015-06-23",367.5,367.5,367.5,367.5,0],["2015-06-24",366.5,366.5,366.5,366.5,0],["2015-06-25",376.5,376.5,376.5,376.5,0],["2015-06-26",385.0,385.0,385.0,385.0,0],["2015-06-29",383.25,383.25,383.25,383.25,0],["2015-06-30",414.0,414.0,414.0,414.0,0],["2015-07-01",413.75,413.75,413.75,413.75,0],["2015-07-02",419.75,419.75,419.75,419.75,0],["2015-07-06",418.5,418.5,418.5,418.5,0],["2015-07-07",415.75,415.75,415.75,415.75,0],["2015-07-08",416.25,416.25,416.25,416.25,0],["2015-07-09",421.25,421.25,421.25,421.25,0],["2015-07-10",427.25,427.25,427.25,427.25,0],["2015-07-13",433.5,433.5,433.5,433.5,0],["2015-07-14",424.0,424.0,424.0,424.0,0],["2015-07-15",429.5,429.5,429.5,429.5,0],["2015-07-16",430.0,430.0,430.0,430.0,0],["2015-07-17",420.25,420.25,420.25,420.25,0],["2015-07-20",405.0,405.0,405.0,405.0,0],["2015-07-21",406.5,406.5,406.5,406.5,0],["2015-07-22",402.75,402.75,402.75,402.75,0],["2015-07-23",403.25,403.25,403.25,403.25,0],["2015-07-24",392.5,392.5,392.5,392.5,0],["2015-07-27",373.0,373.0,373.0,373.0,0],["2015-07-28",375.0,375.0,375.0,375.0,0],["2015-07-29",367.75,367.75,367.75,367.75,0],["2015-07-30",373.25,373.25,373.25,373.25,0],["2015-07-31",371.0,371.0,371.0,371.0,0],["2015-08-03",366.5,366.5,366.5,366.5,0],["2015-08-04",368.75,368.75,368.75,368.75,0],["2015-08-05",372.75,372.75,372.75,372.75,0],["2015-08-06",369.75,369.75,369.75,369.75,0],["2015-08-07",372.75,372.75,372.75,372.75,0],["2015-08-10",390.25,390.25,390.25,390.25,0],["2015-08-11",376.5,376.5,376.5,376.5,0],["2015-08-12",357.25,357.25,357.25,357.25,0],["2015-08-13",363.75,363.75,363.75,363.75,0],["2015-08-14",364.0,364.0,364.0,364.0,0],["2015-08-17",363.25,363.25,363.25,363.25,0],["2015-08-18",366.25,366.25,366.25,366.25,0],["2015-08-19",367.25,367.25,367.25,367.25,0],["2015-08-20",371.0,371.0,371.0,371.0,0],["2015-08-21",365.25,365.25,365.25,365.25,0],["2015-08-24",368.75,368.75,368.75,368.75,0],["2015-08-25",365.5,365.5,365.5,365.5,0],["2015-08-26",361.75,361.75,361.75,361.75,0],["2015-08-27",363.75,363.75,363.75,363.75,0],["2015-08-28",363.25,363.25,363.25,363.25,0],["2015-08-31",363.75,363.75,363.75,363.75,0],["2015-09-01",356.0,356.0,356.0,356.0,0],["2015-09-02",354.0,354.0,354.0,354.0,0],["2015-09-03",347.75,347.75,347.75,347.75,0],["2015-09-04",349.5,349.5,349.5,349.5,0],["2015-09-08",355.0,355.0,355.0,355.0,0],["2015-09-09",356.5,356.5,356.5,356.5,0],["2015-09-10",361.75,361.75,361.75,361.75,0],["2015-09-11",374.5,374.5,374.5,374.5,0],["2015-09-14",379.0,379.0,379.0,379.0,0],["2015-09-15",390.5,390.5,390.5,390.5,0],["2015-09-16",386.0,386.0,386.0,386.0,0],["2015-09-17",379.75,379.75,379.75,379.75,0],["2015-09-18",377.25,377.25,377.25,377.25,0],["2015-09-21",384.5,384.5,384.5,384.5,0],["2015-09-22",380.5,380.5,380.5,380.5,0],["2015-09-23",383.25,383.25,383.25,383.25,0],["2015-09-24",381.5,381.5,381.5,381.5,0],["2015-09-25",389.0,389.0,389.0,389.0,0],["2015-09-28",386.75,386.75,386.75,386.75,0],["2015-09-29",389.0,389.0,389.0,389.0,0],["2015-09-30",387.75,387.75,387.75,387.75,0],["2015-10-01",388.75,388.75,388.75,388.75,0],["2015-10-02",389.25,389.25,389.25,389.25,0],["2015-10-05",393.5,393.5,393.5,393.5,0],["2015-10-06",398.25,398.25,398.25,398.25,0],["2015-10-07",395.75,395.75,395.75,395.75,0],["2015-10-08",391.25,391.25,391.25,391.25,0],["2015-10-09",382.75,382.75,382.75,382.75,0],["2015-10-12",380.75,380.75,380.75,380.75,0],["2015-10-13",384.5,384.5,384.5,384.5,0],["2015-10-14",379.0,379.0,379.0,379.0,0],["2015-10-15",375.5,375.5,375.5,375.5,0],["2015-10-16",376.75,376.75,376.75,376.75,0],["2015-10-19",373.0,373.0,373.0,373.0,0],["2015-10-20",376.75,376.75,376.75,376.75,0],["2015-10-21",380.75,380.75,380.75,380.75,0],["2015-10-22",378.25,378.25,378.25,378.25,0],["2015-10-23",379.75,379.75,379.75,379.75,0],["2015-10-26",384.5,384.5,384.5,384.5,0],["2015-10-27",380.0,380.0,380.0,380.0,0],["2015-10-28",376.0,376.0,376.0,376.0,0],["2015-10-29",380.0,380.0,380.0,380.0,0],["2015-10-30",382.25,382.25,382.25,382.25,0],["2015-11-02",376.5,376.5,376.5,376.5,0],["2015-11-03",380.5,380.5,380.5,380.5,0],["2015-11-04",380.5,380.5,380.5,380.5,0],["2015-11-05",374.5,374.5,374.5,374.5,0],["2015-11-06",373.0,373.0,373.0,373.0,0],["2015-11-09",366.75,366.75,366.75,366.75,0],["2015-11-10",359.0,359.0,359.0,359.0,0],["2015-11-11",362.25,362.25,362.25,362.25,0],["2015-11-12",362.0,362.0,362.0,362.0,0],["2015-11-13",358.25,358.25,358.25,358.25,0],["2015-11-16",360.0,360.0,360.0,360.0,0],["2015-11-17",362.0,362.0,362.0,362.0,0],["2015-11-18",361.75,361.75,361.75,361.75,0],["2015-11-19",364.25,364.25,364.25,364.25,0],["2015-11-20",363.25,363.25,363.25,363.25,0],["2015-11-23",367.25,367.25,367.25,367.25,0],["2015-11-24",364.25,364.25,364.25,364.25,0],["2015-11-25",366.0,366.0,366.0,366.0,0],["2015-11-27",359.25,359.25,359.25,359.25,0],["2015-11-30",365.0,365.0,365.0,365.0,0],["2015-12-01",367.0,367.0,367.0,367.0,0],["2015-12-02",364.0,364.0,364.0,364.0,0],["2015-12-03",370.25,370.25,370.25,370.25,0],["2015-12-04",376.25,376.25,376.25,376.25,0],["2015-12-07",368.5,368.5,368.5,368.5,0],["2015-12-08",370.0,370.0,370.0,370.0,0],["2015-12-09",371.75,371.75,371.75,371.75,0],["2015-12-10",377.25,377.25,377.25,377.25,0],["2015-12-11",373.0,373.0,373.0,373.0,0],["2015-12-14",381.75,381.75,381.75,381.75,0],["2015-12-15",377.25,377.25,377.25,377.25,0],["2015-12-16",369.75,369.75,369.75,369.75,0],["2015-12-17",374.25,374.25,374.25,374.25,0],["2015-12-18",374.5,374.5,374.5,374.5,0],["2015-12-21",372.0,372.0,372.0,372.0,0],["2015-12-22",366.25,366.25,366.25,366.25,0],["2015-12-23",365.5,365.5,365.5,365.5,0],["2015-12-24",364.5,364.5,364.5,364.5,0],["2015-12-28",361.0,361.0,361.0,361.0,0],["2015-12-29",362.5,362.5,362.5,362.5,0],["2015-12-30",359.0,359.0,359.0,359.0,0],["2015-12-31",358.75,358.75,358.75,358.75,0],["2016-01-04",351.5,351.5,351.5,351.5,0],["2016-01-05",353.0,353.0,353.0,353.0,0],["2016-01-06",353.25,353.25,353.25,353.25,0],["2016-01-07",353.0,353.0,353.0,353.0,0],["2016-01-08",357.0,357.0,357.0,357.0,0],["2016-01-11",351.75,351.75,351.75,351.75,0],["2016-01-12",356.75,356.75,356.75,356.75,0],["2016-01-13",358.0,358.0,358.0,358.0,0],["2016-01-14",358.0,358.0,358.0,358.0,0],["2016-01-15",363.25,363.25,363.25,363.25,0],["2016-01-19",367.75,367.75,367.75,367.75,0],["2016-01-20",368.75,368.75,368.75,368.75,0],["2016-01-21",367.0,367.0,367.0,367.0,0],["2016-01-22",370.25,370.25,370.25,370.25,0],["2016-01-25",369.75,369.75,369.75,369.75,0],["2016-01-26",369.25,369.25,369.25,369.25,0],["2016-01-27",369.25,369.25,369.25,369.25,0],["2016-01-28",365.5,365.5,365.5,365.5,0],["2016-01-29",372.0,372.0,372.0,372.0,0],["2016-02-01",371.25,371.25,371.25,371.25,0],["2016-02-02",372.5,372.5,372.5,372.5,0],["2016-02-03",371.0,371.0,371.0,371.0,0],["2016-02-04",368.5,368.5,368.5,368.5,0],["2016-02-05",365.75,365.75,365.75,365.75,0],["2016-02-08",362.25,362.25,362.25,362.25,0],["2016-02-09",361.0,361.0,361.0,361.0,0],["2016-02-10",360.25,360.25,360.25,360.25,0],["2016-02-11",360.25,360.25,360.25,360.25,0],["2016-02-12",358.75,358.75,358.75,358.75,0],["2016-02-16",363.0,363.0,363.0,363.0,0],["2016-02-17",367.25,367.25,367.25,367.25,0],["2016-02-18",365.5,365.5,365.5,365.5,0],["2016-02-19",365.5,365.5,365.5,365.5,0],["2016-02-22",367.5,367.5,367.5,367.5,0],["2016-02-23",362.0,362.0,362.0,362.0,0],["2016-02-24",359.75,359.75,359.75,359.75,0],["2016-02-25",355.5,355.5,355.5,355.5,0],["2016-02-26",354.5,354.5,354.5,354.5,0],["2016-02-29",353.5,353.5,353.5,353.5,0],["2016-03-01",353.75,353.75,353.75,353.75,0],["2016-03-02",354.5,354.5,354.5,354.5,0],["2016-03-03",353.75,353.75,353.75,353.75,0],["2016-03-04",354.5,354.5,354.5,354.5,0],["2016-03-07",355.0,355.0,355.0,355.0,0],["2016-03-08",358.75,358.75,358.75,358.75,0],["2016-03-09",359.0,359.0,359.0,359.0,0],["2016-03-10",362.5,362.5,362.5,362.5,0],["2016-03-11",366.0,366.0,366.0,366.0,0],["2016-03-14",366.75,366.75,366.75,366.75,0],["2016-03-15",368.5,368.5,368.5,368.5,0],["2016-03-16",368.25,368.25,368.25,368.25,0],["2016-03-17",368.5,368.5,368.5,368.5,0],["2016-03-18",367.0,367.0,367.0,367.0,0],["2016-03-21",369.5,369.5,369.5,369.5,0],["2016-03-22",370.0,370.0,370.0,370.0,0],["2016-03-23",368.5,368.5,368.5,368.5,0],["2016-03-24",370.0,370.0,370.0,370.0,0],["2016-03-28",370.5,370.5,370.5,370.5,0],["2016-03-29",373.0,373.0,373.0,373.0,0],["2016-03-30",367.0,367.0,367.0,367.0,0],["2016-03-31",351.5,351.5,351.5,351.5,0],["2016-04-01",354.0,354.0,354.0,354.0,0],["2016-04-04",354.5,354.5,354.5,354.5,0],["2016-04-05",356.75,356.75,356.75,356.75,0],["2016-04-06",358.0,358.0,358.0,358.0,0],["2016-04-07",361.5,361.5,361.5,361.5,0],["2016-04-08",362.25,362.25,362.25,362.25,0],["2016-04-11",356.75,356.75,356.75,356.75,0],["2016-04-12",362.75,362.75,362.75,362.75,0],["2016-04-13",373.5,373.5,373.5,373.5,0],["2016-04-14",374.0,374.0,374.0,374.0,0],["2016-04-15",378.5,378.5,378.5,378.5,0],["2016-04-18",381.0,381.0,381.0,381.0,0],["2016-04-19",384.5,384.5,384.5,384.5,0],["2016-04-20",394.75,394.75,394.75,394.75,0],["2016-04-21",384.5,384.5,384.5,384.5,0],["2016-04-22",371.75,371.75,371.75,371.75,0],["2016-04-25",377.0,377.0,377.0,377.0,0],["2016-04-26",382.25,382.25,382.25,382.25,0],["2016-04-27",380.75,380.75,380.75,380.75,0],["2016-04-28",387.0,387.0,387.0,387.0,0],["2016-04-29",390.25,390.25,390.25,390.25,0],["2016-05-02",390.25,390.25,390.25,390.25,0],["2016-05-03",378.25,378.25,378.25,378.25,0],["2016-05-04",373.25,373.25,373.25,373.25,0],["2016-05-05",371.75,371.75,371.75,371.75,0],["2016-05-06",376.0,376.0,376.0,376.0,0],["2016-05-09",367.75,367.75,367.75,367.75,0],["2016-05-10",378.5,378.5,378.5,378.5,0],["2016-05-11",374.0,374.0,374.0,374.0,0],["2016-05-12",385.25,385.25,385.25,385.25,0],["2016-05-13",382.0,382.0,382.0,382.0,0],["2016-05-16",394.0,394.0,394.0,394.0,0],["2016-05-17",397.0,397.0,397.0,397.0,0],["2016-05-18",399.5,399.5,399.5,399.5,0],["2016-05-19",390.0,390.0,390.0,390.0,0],["2016-05-20",394.5,394.5,394.5,394.5,0],["2016-05-23",397.75,397.75,397.75,397.75,0],["2016-05-24",397.5,397.5,397.5,397.5,0],["2016-05-25",404.75,404.75,404.75,404.75,0],["2016-05-26",408.25,408.25,408.25,408.25,0],["2016-05-27",412.75,412.75,412.75,412.75,0],["2016-05-31",404.75,404.75,404.75,404.75,0],["2016-06-01",413.75,413.75,413.75,413.75,0],["2016-06-02",415.25,415.25,415.25,415.25,0],["2016-06-03",418.25,418.25,418.25,418.25,0],["2016-06-06",427.25,427.25,427.25,427.25,0],["2016-06-07",427.75,427.75,427.75,427.75,0],["2016-06-08",431.25,431.25,431.25,431.25,0],["2016-06-09",426.5,426.5,426.5,426.5,0],["2016-06-10",423.0,423.0,423.0,423.0,0],["2016-06-13",430.0,430.0,430.0,430.0,0],["2016-06-14",436.5,436.5,436.5,436.5,0],["2016-06-15",429.0,429.0,429.0,429.0,0],["2016-06-16",425.25,425.25,425.25,425.25,0],["2016-06-17",437.75,437.75,437.75,437.75,0],["2016-06-20",421.25,421.25,421.25,421.25,0],["2016-06-21",396.25,396.25,396.25,396.25,0],["2016-06-22",393.0,393.0,393.0,393.0,0],["2016-06-23",387.25,387.25,387.25,387.25,0],["2016-06-24",384.5,384.5,384.5,384.5,0],["2016-06-27",385.25,385.25,385.25,385.25,0],["2016-06-28",385.25,385.25,385.25,385.25,0],["2016-06-29",372.75,372.75,372.75,372.75,0],["2016-06-30",358.75,358.75,358.75,358.75,0],["2016-07-01",353.0,353.0,353.0,353.0,0],["2016-07-05",344.0,344.0,344.0,344.0,0],["2016-07-06",335.75,335.75,335.75,335.75,0],["2016-07-07",335.5,335.5,335.5,335.5,0],["2016-07-08",349.75,349.75,349.75,349.75,0],["2016-07-11",343.75,343.75,343.75,343.75,0],["2016-07-12",349.75,349.75,349.75,349.75,0],["2016-07-13",365.75,365.75,365.75,365.75,0],["2016-07-14",362.25,362.25,362.25,362.25,0],["2016-07-15",352.25,352.25,352.25,352.25,0],["2016-07-18",357.0,357.0,357.0,357.0,0],["2016-07-19",341.75,341.75,341.75,341.75,0],["2016-07-20",337.5,337.5,337.5,337.5,0],["2016-07-21",334.25,334.25,334.25,334.25,0],["2016-07-22",335.0,335.0,335.0,335.0,0],["2016-07-25",334.75,334.75,334.75,334.75,0],["2016-07-26",332.5,332.5,332.5,332.5,0],["2016-07-27",335.75,335.75,335.75,335.75,0],["2016-07-28",331.25,331.25,331.25,331.25,0],["2016-07-29",334.5,334.5,334.5,334.5,0],["2016-08-01",325.75,325.75,325.75,325.75,0],["2016-08-02",324.25,324.25,324.25,324.25,0],["2016-08-03",325.0,325.0,325.0,325.0,0],["2016-08-04",320.75,320.75,320.75,320.75,0],["2016-08-05",324.25,324.25,324.25,324.25,0],["2016-08-08",325.25,325.25,325.25,325.25,0],["2016-08-09",322.25,322.25,322.25,322.25,0],["2016-08-10",322.5,322.5,322.5,322.5,0],["2016-08-11",321.0,321.0,321.0,321.0,0],["2016-08-12",322.25,322.25,322.25,322.25,0],["2016-08-15",326.5,326.5,326.5,326.5,0],["2016-08-16",327.5,327.5,327.5,327.5,0],["2016-08-17",330.25,330.25,330.25,330.25,0],["2016-08-18",332.0,332.0,332.0,332.0,0],["2016-08-19",334.25,334.25,334.25,334.25,0],["2016-08-22",333.25,333.25,333.25,333.25,0],["2016-08-23",328.5,328.5,328.5,328.5,0],["2016-08-24",327.5,327.5,327.5,327.5,0],["2016-08-25",323.5,323.5,323.5,323.5,0],["2016-08-26",316.25,316.25,316.25,316.25,0],["2016-08-29",311.75,311.75,311.75,311.75,0],["2016-08-30",304.0,304.0,304.0,304.0,0],["2016-08-31",301.5,301.5,301.5,301.5,0],["2016-09-01",311.0,311.0,311.0,311.0,0],["2016-09-02",316.5,316.5,316.5,316.5,0],["2016-09-06",316.75,316.75,316.75,316.75,0],["2016-09-07",321.0,321.0,321.0,321.0,0],["2016-09-08",327.0,327.0,327.0,327.0,0],["2016-09-09",330.0,330.0,330.0,330.0,0],["2016-09-12",329.25,329.25,329.25,329.25,0],["2016-09-13",319.25,319.25,319.25,319.25,0],["2016-09-14",322.25,322.25,322.25,322.25,0],["2016-09-15",330.0,330.0,330.0,330.0,0],["2016-09-16",337.0,337.0,337.0,337.0,0],["2016-09-19",337.25,337.25,337.25,337.25,0],["2016-09-20",340.5,340.5,340.5,340.5,0],["2016-09-21",340.0,340.0,340.0,340.0,0],["2016-09-22",336.75,336.75,336.75,336.75,0],["2016-09-23",336.5,336.5,336.5,336.5,0],["2016-09-26",329.0,329.0,329.0,329.0,0],["2016-09-27",331.75,331.75,331.75,331.75,0],["2016-09-28",329.25,329.25,329.25,329.25,0],["2016-09-29",329.25,329.25,329.25,329.25,0],["2016-09-30",336.75,336.75,336.75,336.75,0],["2016-10-03",346.0,346.0,346.0,346.0,0],["2016-10-04",348.25,348.25,348.25,348.25,0],["2016-10-05",347.75,347.75,347.75,347.75,0],["2016-10-06",340.5,340.5,340.5,340.5,0],["2016-10-07",339.75,339.75,339.75,339.75,0],["2016-10-11",345.5,345.5,345.5,345.5,0],["2016-10-12",337.0,337.0,337.0,337.0,0],["2016-10-13",349.5,349.5,349.5,349.5,0],["2016-10-14",354.25,354.25,354.25,354.25,0],["2016-10-17",354.0,354.0,354.0,354.0,0],["2016-10-18",353.75,353.75,353.75,353.75,0],["2016-10-19",357.5,357.5,357.5,357.5,0],["2016-10-20",351.0,351.0,351.0,351.0,0],["2016-10-21",352.5,352.5,352.5,352.5,0],["2016-10-24",348.25,348.25,348.25,348.25,0],["2016-10-25",349.25,349.25,349.25,349.25,0],["2016-10-26",354.0,354.0,354.0,354.0,0],["2016-10-27",357.5,357.5,357.5,357.5,0],["2016-10-28",355.0,355.0,355.0,355.0,0],["2016-10-31",354.75,354.75,354.75,354.75,0],["2016-11-01",349.0,349.0,349.0,349.0,0],["2016-11-02",346.25,346.25,346.25,346.25,0],["2016-11-03",348.0,348.0,348.0,348.0,0],["2016-11-04",348.75,348.75,348.75,348.75,0],["2016-11-07",346.25,346.25,346.25,346.25,0],["2016-11-08",354.25,354.25,354.25,354.25,0],["2016-11-09",340.75,340.75,340.75,340.75,0],["2016-11-10",343.5,343.5,343.5,343.5,0],["2016-11-14",337.25,337.25,337.25,337.25,0],["2016-11-15",341.5,341.5,341.5,341.5,0],["2016-11-16",338.5,338.5,338.5,338.5,0],["2016-11-17",342.0,342.0,342.0,342.0,0],["2016-11-18",345.5,345.5,345.5,345.5,0],["2016-11-21",349.75,349.75,349.75,349.75,0],["2016-11-22",351.0,351.0,351.0,351.0,0],["2016-11-23",350.75,350.75,350.75,350.75,0],["2016-11-25",349.25,349.25,349.25,349.25,0],["2016-11-28",348.5,348.5,348.5,348.5,0],["2016-11-29",336.75,336.75,336.75,336.75,0],["2016-11-30",336.75,336.75,336.75,336.75,0],["2016-12-01",331.75,331.75,331.75,331.75,0],["2016-12-02",337.5,337.5,337.5,337.5,0],["2016-12-05",349.5,349.5,349.5,349.5,0],["2016-12-06",351.0,351.0,351.0,351.0,0],["2016-12-07",350.5,350.5,350.5,350.5,0],["2016-12-08",346.5,346.5,346.5,346.5,0],["2016-12-09",352.5,352.5,352.5,352.5,0],["2016-12-12",354.5,354.5,354.5,354.5,0],["2016-12-13",356.25,356.25,356.25,356.25,0],["2016-12-14",351.75,351.75,351.75,351.75,0],["2016-12-15",356.5,356.5,356.5,356.5,0],["2016-12-16",356.25,356.25,356.25,356.25,0],["2016-12-19",353.25,353.25,353.25,353.25,0],["2016-12-20",350.25,350.25,350.25,350.25,0],["2016-12-21",347.25,347.25,347.25,347.25,0],["2016-12-22",347.25,347.25,347.25,347.25,0],["2016-12-23",345.75,345.75,345.75,345.75,0],["2016-12-27",355.0,355.0,355.0,355.0,0],["2016-12-28",348.25,348.25,348.25,348.25,0],["2016-12-29",349.75,349.75,349.75,349.75,0],["2016-12-30",352.0,352.0,352.0,352.0,0],["2017-01-03",355.75,355.75,355.75,355.75,0],["2017-01-04",359.75,359.75,359.75,359.75,0],["2017-01-05",361.25,361.25,361.25,361.25,0],["2017-01-06",358.0,358.0,358.0,358.0,0],["2017-01-09",360.0,360.0,360.0,360.0,0],["2017-01-10",358.25,358.25,358.25,358.25,0],["2017-01-11",357.25,357.25,357.25,357.25,0],["2017-01-12",358.25,358.25,358.25,358.25,0],["2017-01-13",358.5,358.5,358.5,358.5,0],["2017-01-17",365.5,365.5,365.5,365.5,0],["2017-01-18",365.0,365.0,365.0,365.0,0],["2017-01-19",366.25,366.25,366.25,366.25,0],["2017-01-20",369.75,369.75,369.75,369.75,0],["2017-01-23",369.5,369.5,369.5,369.5,0],["2017-01-24",363.25,363.25,363.25,363.25,0],["2017-01-25",366.25,366.25,366.25,366.25,0],["2017-01-26",363.75,363.75,363.75,363.75,0],["2017-01-27",362.5,362.5,362.5,362.5,0],["2017-01-30",357.75,357.75,357.75,357.75,0],["2017-01-31",359.75,359.75,359.75,359.75,0],["2017-02-01",368.25,368.25,368.25,368.25,0],["2017-02-02",367.5,367.5,367.5,367.5,0],["2017-02-03",365.25,365.25,365.25,365.25,0],["2017-02-06",363.75,363.75,363.75,363.75,0],["2017-02-07",368.5,368.5,368.5,368.5,0],["2017-02-08",370.75,370.75,370.75,370.75,0],["2017-02-09",369.5,369.5,369.5,369.5,0],["2017-02-10",374.5,374.5,374.5,374.5,0],["2017-02-13",375.5,375.5,375.5,375.5,0],["2017-02-14",374.25,374.25,374.25,374.25,0],["2017-02-15",378.75,378.75,378.75,378.75,0],["2017-02-16",373.5,373.5,373.5,373.5,0],["2017-02-17",368.25,368.25,368.25,368.25,0],["2017-02-21",369.25,369.25,369.25,369.25,0],["2017-02-22",371.0,371.0,371.0,371.0,0],["2017-02-23",365.5,365.5,365.5,365.5,0],["2017-02-24",364.0,364.0,364.0,364.0,0],["2017-02-27",360.25,360.25,360.25,360.25,0],["2017-02-28",366.75,366.75,366.75,366.75,0],["2017-03-01",375.75,375.75,375.75,375.75,0],["2017-03-02",372.75,372.75,372.75,372.75,0],["2017-03-03",374.75,374.75,374.75,374.75,0],["2017-03-06",372.75,372.75,372.75,372.75,0],["2017-03-07",369.5,369.5,369.5,369.5,0],["2017-03-08",365.25,365.25,365.25,365.25,0],["2017-03-09",359.75,359.75,359.75,359.75,0],["2017-03-10",358.0,358.0,358.0,358.0,0],["2017-03-13",354.5,354.5,354.5,354.5,0],["2017-03-14",353.75,353.75,353.75,353.75,0],["2017-03-15",363.5,363.5,363.5,363.5,0],["2017-03-16",366.0,366.0,366.0,366.0,0],["2017-03-17",367.5,367.5,367.5,367.5,0],["2017-03-20",363.5,363.5,363.5,363.5,0],["2017-03-21",361.25,361.25,361.25,361.25,0],["2017-03-22",358.75,358.75,358.75,358.75,0],["2017-03-23",356.75,356.75,356.75,356.75,0],["2017-03-24",356.25,356.25,356.25,356.25,0],["2017-03-27",355.75,355.75,355.75,355.75,0],["2017-03-28",357.75,357.75,357.75,357.75,0],["2017-03-29",358.5,358.5,358.5,358.5,0],["2017-03-30",357.5,357.5,357.5,357.5,0],["2017-03-31",364.25,364.25,364.25,364.25,0],["2017-04-03",367.75,367.75,367.75,367.75,0],["2017-04-04",363.0,363.0,363.0,363.0,0],["2017-04-05",364.75,364.75,364.75,364.75,0],["2017-04-06",360.75,360.75,360.75,360.75,0],["2017-04-07",359.5,359.5,359.5,359.5,0],["2017-04-10",367.0,367.0,367.0,367.0,0],["2017-04-11",366.5,366.5,366.5,366.5,0],["2017-04-12",369.0,369.0,369.0,369.0,0],["2017-04-13",371.0,371.0,371.0,371.0,0],["2017-04-17",366.5,366.5,366.5,366.5,0],["2017-04-18",361.75,361.75,361.75,361.75,0],["2017-04-19",361.75,361.75,361.75,361.75,0],["2017-04-20",357.75,357.75,357.75,357.75,0],["2017-04-21",357.0,357.0,357.0,357.0,0],["2017-04-24",359.25,359.25,359.25,359.25,0],["2017-04-25",365.0,365.0,365.0,365.0,0],["2017-04-26",359.0,359.0,359.0,359.0,0],["2017-04-27",362.0,362.0,362.0,362.0,0],["2017-04-28",358.0,358.0,358.0,358.0,0],["2017-05-01",369.25,369.25,369.25,369.25,0],["2017-05-02",364.0,364.0,364.0,364.0,0],["2017-05-03",366.25,366.25,366.25,366.25,0],["2017-05-04",358.0,358.0,358.0,358.0,0],["2017-05-05",361.75,361.75,361.75,361.75,0],["2017-05-08",356.75,356.75,356.75,356.75,0],["2017-05-09",358.25,358.25,358.25,358.25,0],["2017-05-10",365.25,365.25,365.25,365.25,0],["2017-05-11",360.5,360.5,360.5,360.5,0],["2017-05-12",361.75,361.75,361.75,361.75,0],["2017-05-15",367.75,367.75,367.75,367.75,0],["2017-05-16",367.75,367.75,367.75,367.75,0],["2017-05-17",371.5,371.5,371.5,371.5,0],["2017-05-18",366.0,366.0,366.0,366.0,0],["2017-05-19",372.5,372.5,372.5,372.5,0],["2017-05-22",375.0,375.0,375.0,375.0,0],["2017-05-23",369.5,369.5,369.5,369.5,0],["2017-05-24",371.25,371.25,371.25,371.25,0],["2017-05-25",369.25,369.25,369.25,369.25,0],["2017-05-26",374.25,374.25,374.25,374.25,0],["2017-05-30",367.0,367.0,367.0,367.0,0],["2017-05-31",372.0,372.0,372.0,372.0,0],["2017-06-01",370.5,370.5,370.5,370.5,0],["2017-06-02",372.75,372.75,372.75,372.75,0],["2017-06-05",373.0,373.0,373.0,373.0,0],["2017-06-06",377.25,377.25,377.25,377.25,0],["2017-06-07",384.75,384.75,384.75,384.75,0],["2017-06-08",385.75,385.75,385.75,385.75,0],["2017-06-09",387.75,387.75,387.75,387.75,0],["2017-06-12",377.25,377.25,377.25,377.25,0],["2017-06-13",381.0,381.0,381.0,381.0,0],["2017-06-14",377.0,377.0,377.0,377.0,0],["2017-06-15",379.5,379.5,379.5,379.5,0],["2017-06-16",384.0,384.0,384.0,384.0,0],["2017-06-19",375.25,375.25,375.25,375.25,0],["2017-06-20",370.0,370.0,370.0,370.0,0],["2017-06-21",368.75,368.75,368.75,368.75,0],["2017-06-22",362.75,362.75,362.75,362.75,0],["2017-06-23",357.75,357.75,357.75,357.75,0],["2017-06-26",359.0,359.0,359.0,359.0,0],["2017-06-27",359.25,359.25,359.25,359.25,0],["2017-06-28",356.75,356.75,356.75,356.75,0],["2017-06-29",359.75,359.75,359.75,359.75,0],["2017-06-30",370.5,370.5,370.5,370.5,0],["2017-07-03",378.0,378.0,378.0,378.0,0],["2017-07-05",381.75,381.75,381.75,381.75,0],["2017-07-06",380.25,380.25,380.25,380.25,0],["2017-07-07",382.25,382.25,382.25,382.25,0],["2017-07-10",391.75,391.75,391.75,391.75,0],["2017-07-11",392.25,392.25,392.25,392.25,0],["2017-07-12",376.25,376.25,376.25,376.25,0],["2017-07-13",361.0,361.0,361.0,361.0,0],["2017-07-14",365.25,365.25,365.25,365.25,0],["2017-07-17",375.0,375.0,375.0,375.0,0],["2017-07-18",377.0,377.0,377.0,377.0,0],["2017-07-19",382.5,382.5,382.5,382.5,0],["2017-07-20",391.0,391.0,391.0,391.0,0],["2017-07-21",379.75,379.75,379.75,379.75,0],["2017-07-24",377.25,377.25,377.25,377.25,0],["2017-07-25",368.75,368.75,368.75,368.75,0],["2017-07-26",372.75,372.75,372.75,372.75,0],["2017-07-27",374.25,374.25,374.25,374.25,0],["2017-07-28",374.25,374.25,374.25,374.25,0],["2017-07-31",370.75,370.75,370.75,370.75,0],["2017-08-01",362.5,362.5,362.5,362.5,0],["2017-08-02",365.0,365.0,365.0,365.0,0],["2017-08-03",363.5,363.5,363.5,363.5,0],["2017-08-04",366.5,366.5,366.5,366.5,0],["2017-08-07",372.25,372.25,372.25,372.25,0],["2017-08-08",369.75,369.75,369.75,369.75,0],["2017-08-09",372.25,372.25,372.25,372.25,0],["2017-08-10",357.25,357.25,357.25,357.25,0],["2017-08-11",360.75,360.75,360.75,360.75,0],["2017-08-14",362.75,362.75,362.75,362.75,0],["2017-08-15",355.25,355.25,355.25,355.25,0],["2017-08-16",352.5,352.5,352.5,352.5,0],["2017-08-17",350.5,350.5,350.5,350.5,0],["2017-08-18",352.0,352.0,352.0,352.0,0],["2017-08-21",349.0,349.0,349.0,349.0,0],["2017-08-22",346.0,346.0,346.0,346.0,0],["2017-08-23",342.0,342.0,342.0,342.0,0],["2017-08-24",342.0,342.0,342.0,342.0,0],["2017-08-25",338.75,338.75,338.75,338.75,0],["2017-08-28",336.0,336.0,336.0,336.0,0],["2017-08-29",333.5,333.5,333.5,333.5,0],["2017-08-30",329.5,329.5,329.5,329.5,0],["2017-08-31",342.25,342.25,342.25,342.25,0],["2017-09-01",340.0,340.0,340.0,340.0,0],["2017-09-05",344.25,344.25,344.25,344.25,0],["2017-09-06",347.0,347.0,347.0,347.0,0],["2017-09-07",341.75,341.75,341.75,341.75,0],["2017-09-08",344.25,344.25,344.25,344.25,0],["2017-09-11",345.5,345.5,345.5,345.5,0],["2017-09-12",340.0,340.0,340.0,340.0,0],["2017-09-13",338.5,338.5,338.5,338.5,0],["2017-09-14",341.75,341.75,341.75,341.75,0],["2017-09-15",354.75,354.75,354.75,354.75,0],["2017-09-18",351.5,351.5,351.5,351.5,0],["2017-09-19",348.25,348.25,348.25,348.25,0],["2017-09-20",350.0,350.0,350.0,350.0,0],["2017-09-21",350.25,350.25,350.25,350.25,0],["2017-09-22",353.5,353.5,353.5,353.5,0],["2017-09-25",353.75,353.75,353.75,353.75,0],["2017-09-26",352.25,352.25,352.25,352.25,0],["2017-09-27",354.0,354.0,354.0,354.0,0],["2017-09-28",352.5,352.5,352.5,352.5,0],["2017-09-29",355.25,355.25,355.25,355.25,0],["2017-10-02",351.5,351.5,351.5,351.5,0],["2017-10-03",349.5,349.5,349.5,349.5,0],["2017-10-04",348.25,348.25,348.25,348.25,0],["2017-10-05",349.5,349.5,349.5,349.5,0],["2017-10-06",350.0,350.0,350.0,350.0,0],["2017-10-09",349.5,349.5,349.5,349.5,0],["2017-10-10",349.25,349.25,349.25,349.25,0],["2017-10-11",346.0,346.0,346.0,346.0,0],["2017-10-12",349.0,349.0,349.0,349.0,0],["2017-10-13",352.75,352.75,352.75,352.75,0],["2017-10-16",350.5,350.5,350.5,350.5,0],["2017-10-17",350.0,350.0,350.0,350.0,0],["2017-10-18",348.5,348.5,348.5,348.5,0],["2017-10-19",349.0,349.0,349.0,349.0,0],["2017-10-20",344.5,344.5,344.5,344.5,0],["2017-10-23",351.25,351.25,351.25,351.25,0],["2017-10-24",352.75,352.75,352.75,352.75,0],["2017-10-25",351.0,351.0,351.0,351.0,0],["2017-10-26",350.5,350.5,350.5,350.5,0],["2017-10-27",348.75,348.75,348.75,348.75,0],["2017-10-30",348.75,348.75,348.75,348.75,0],["2017-10-31",345.75,345.75,345.75,345.75,0],["2017-11-01",348.25,348.25,348.25,348.25,0],["2017-11-02",350.5,350.5,350.5,350.5,0],["2017-11-03",348.25,348.25,348.25,348.25,0],["2017-11-06",348.0,348.0,348.0,348.0,0],["2017-11-07",347.75,347.75,347.75,347.75,0],["2017-11-08",348.25,348.25,348.25,348.25,0],["2017-11-09",341.5,341.5,341.5,341.5,0],["2017-11-10",343.5,343.5,343.5,343.5,0],["2017-11-13",342.25,342.25,342.25,342.25,0],["2017-11-14",337.5,337.5,337.5,337.5,0],["2017-11-15",338.25,338.25,338.25,338.25,0],["2017-11-16",336.5,336.5,336.5,336.5,0],["2017-11-17",343.0,343.0,343.0,343.0,0],["2017-11-20",345.0,345.0,345.0,345.0,0],["2017-11-21",345.0,345.0,345.0,345.0,0],["2017-11-22",345.25,345.25,345.25,345.25,0],["2017-11-24",342.25,342.25,342.25,342.25,0],["2017-11-27",338.75,338.75,338.75,338.75,0],["2017-11-28",336.25,336.25,336.25,336.25,0],["2017-11-29",339.0,339.0,339.0,339.0,0],["2017-11-30",341.75,341.75,341.75,341.75,0],["2017-12-01",344.75,344.75,344.75,344.75,0],["2017-12-04",339.5,339.5,339.5,339.5,0],["2017-12-05",339.75,339.75,339.75,339.75,0],["2017-12-06",339.25,339.25,339.25,339.25,0],["2017-12-07",338.75,338.75,338.75,338.75,0],["2017-12-08",340.0,340.0,340.0,340.0,0],["2017-12-11",336.5,336.5,336.5,336.5,0],["2017-12-12",335.75,335.75,335.75,335.75,0],["2017-12-13",336.75,336.75,336.75,336.75,0],["2017-12-14",336.25,336.25,336.25,336.25,0],["2017-12-15",347.5,347.5,347.5,347.5,0],["2017-12-18",347.0,347.0,347.0,347.0,0],["2017-12-19",347.5,347.5,347.5,347.5,0],["2017-12-20",349.25,349.25,349.25,349.25,0],["2017-12-21",351.25,351.25,351.25,351.25,0],["2017-12-22",352.0,352.0,352.0,352.0,0],["2017-12-26",352.75,352.75,352.75,352.75,0],["2017-12-27",353.75,353.75,353.75,353.75,0],["2017-12-28",352.0,352.0,352.0,352.0,0],["2017-12-29",350.75,350.75,350.75,350.75,0],["2018-01-02",353.25,353.25,353.25,353.25,0],["2018-01-03",353.0,353.0,353.0,353.0,0],["2018-01-04",351.0,351.0,351.0,351.0,0],["2018-01-05",351.25,351.25,351.25,351.25,0],["2018-01-08",347.25,347.25,347.25,347.25,0],["2018-01-09",349.0,349.0,349.0,349.0,0],["2018-01-10",349.0,349.0,349.0,349.0,0],["2018-01-11",348.75,348.75,348.75,348.75,0],["2018-01-12",346.25,346.25,346.25,346.25,0],["2018-01-16",348.25,348.25,348.25,348.25,0],["2018-01-17",353.0,353.0,353.0,353.0,0],["2018-01-18",351.5,351.5,351.5,351.5,0],["2018-01-19",352.5,352.5,352.5,352.5,0],["2018-01-22",352.0,352.0,352.0,352.0,0],["2018-01-23",351.25,351.25,351.25,351.25,0],["2018-01-24",356.5,356.5,356.5,356.5,0],["2018-01-25",355.25,355.25,355.25,355.25,0],["2018-01-26",356.5,356.5,356.5,356.5,0],["2018-01-29",358.75,358.75,358.75,358.75,0],["2018-01-30",361.5,361.5,361.5,361.5,0],["2018-01-31",361.5,361.5,361.5,361.5,0],["2018-02-01",361.75,361.75,361.75,361.75,0],["2018-02-02",361.5,361.5,361.5,361.5,0],["2018-02-05",358.75,358.75,358.75,358.75,0],["2018-02-06",363.5,363.5,363.5,363.5,0],["2018-02-07",365.25,365.25,365.25,365.25,0],["2018-02-08",365.75,365.75,365.75,365.75,0],["2018-02-09",362.0,362.0,362.0,362.0,0],["2018-02-12",367.0,367.0,367.0,367.0,0],["2018-02-13",366.75,366.75,366.75,366.75,0],["2018-02-14",367.25,367.25,367.25,367.25,0],["2018-02-15",367.75,367.75,367.75,367.75,0],["2018-02-16",367.5,367.5,367.5,367.5,0],["2018-02-20",365.5,365.5,365.5,365.5,0],["2018-02-21",365.75,365.75,365.75,365.75,0],["2018-02-22",366.75,366.75,366.75,366.75,0],["2018-02-23",366.25,366.25,366.25,366.25,0],["2018-02-26",368.5,368.5,368.5,368.5,0],["2018-02-27",370.5,370.5,370.5,370.5,0],["2018-02-28",374.5,374.5,374.5,374.5,0],["2018-03-01",378.75,378.75,378.75,378.75,0],["2018-03-02",377.25,377.25,377.25,377.25,0],["2018-03-05",378.25,378.25,378.25,378.25,0],["2018-03-06",379.75,379.75,379.75,379.75,0],["2018-03-07",379.25,379.25,379.25,379.25,0],["2018-03-08",385.75,385.75,385.75,385.75,0],["2018-03-09",383.0,383.0,383.0,383.0,0],["2018-03-12",384.25,384.25,384.25,384.25,0],["2018-03-13",385.5,385.5,385.5,385.5,0],["2018-03-14",383.5,383.5,383.5,383.5,0],["2018-03-15",386.75,386.75,386.75,386.75,0],["2018-03-16",382.75,382.75,382.75,382.75,0],["2018-03-19",375.0,375.0,375.0,375.0,0],["2018-03-20",374.5,374.5,374.5,374.5,0],["2018-03-21",375.0,375.0,375.0,375.0,0],["2018-03-22",376.0,376.0,376.0,376.0,0],["2018-03-23",377.25,377.25,377.25,377.25,0],["2018-03-26",374.0,374.0,374.0,374.0,0],["2018-03-27",374.0,374.0,374.0,374.0,0],["2018-03-28",373.5,373.5,373.5,373.5,0],["2018-03-29",387.75,387.75,387.75,387.75,0],["2018-04-02",387.25,387.25,387.25,387.25,0],["2018-04-03",388.5,388.5,388.5,388.5,0],["2018-04-04",381.0,381.0,381.0,381.0,0],["2018-04-05",389.5,389.5,389.5,389.5,0],["2018-04-06",388.5,388.5,388.5,388.5,0],["2018-04-09",390.75,390.75,390.75,390.75,0],["2018-04-10",389.25,389.25,389.25,389.25,0],["2018-04-11",387.0,387.0,387.0,387.0,0],["2018-04-12",388.75,388.75,388.75,388.75,0],["2018-04-13",386.25,386.25,386.25,386.25,0],["2018-04-16",382.5,382.5,382.5,382.5,0],["2018-04-17",380.25,380.25,380.25,380.25,0],["2018-04-18",383.0,383.0,383.0,383.0,0],["2018-04-19",382.0,382.0,382.0,382.0,0],["2018-04-20",376.5,376.5,376.5,376.5,0],["2018-04-23",378.5,378.5,378.5,378.5,0],["2018-04-24",381.25,381.25,381.25,381.25,0],["2018-04-25",386.5,386.5,386.5,386.5,0],["2018-04-26",386.0,386.0,386.0,386.0,0],["2018-04-27",389.5,389.5,389.5,389.5,0],["2018-04-30",392.5,392.5,392.5,392.5,0],["2018-05-01",396.75,396.75,396.75,396.75,0],["2018-05-02",396.0,396.0,396.0,396.0,0],["2018-05-03",399.5,399.5,399.5,399.5,0],["2018-05-04",398.75,398.75,398.75,398.75,0],["2018-05-07",393.25,393.25,393.25,393.25,0],["2018-05-08",395.5,395.5,395.5,395.5,0],["2018-05-09",394.75,394.75,394.75,394.75,0],["2018-05-10",394.75,394.75,394.75,394.75,0],["2018-05-11",389.75,389.75,389.75,389.75,0],["2018-05-14",389.0,389.0,389.0,389.0,0],["2018-05-15",402.25,402.25,402.25,402.25,0],["2018-05-16",399.25,399.25,399.25,399.25,0],["2018-05-17",395.25,395.25,395.25,395.25,0],["2018-05-18",402.5,402.5,402.5,402.5,0],["2018-05-21",402.75,402.75,402.75,402.75,0],["2018-05-22",404.75,404.75,404.75,404.75,0],["2018-05-23",408.5,408.5,408.5,408.5,0],["2018-05-24",404.25,404.25,404.25,404.25,0],["2018-05-25",406.0,406.0,406.0,406.0,0],["2018-05-29",400.0,400.0,400.0,400.0,0],["2018-05-30",393.5,393.5,393.5,393.5,0],["2018-05-31",394.0,394.0,394.0,394.0,0],["2018-06-01",391.5,391.5,391.5,391.5,0],["2018-06-04",380.75,380.75,380.75,380.75,0],["2018-06-05",383.75,383.75,383.75,383.75,0],["2018-06-06",378.25,378.25,378.25,378.25,0],["2018-06-07",376.25,376.25,376.25,376.25,0],["2018-06-08",377.75,377.75,377.75,377.75,0],["2018-06-11",367.25,367.25,367.25,367.25,0],["2018-06-12",377.5,377.5,377.5,377.5,0],["2018-06-13",376.0,376.0,376.0,376.0,0],["2018-06-14",363.0,363.0,363.0,363.0,0],["2018-06-15",361.25,361.25,361.25,361.25,0],["2018-06-18",356.0,356.0,356.0,356.0,0],["2018-06-19",353.75,353.75,353.75,353.75,0],["2018-06-20",354.25,354.25,354.25,354.25,0],["2018-06-21",357.0,357.0,357.0,357.0,0],["2018-06-22",357.25,357.25,357.25,357.25,0],["2018-06-25",350.5,350.5,350.5,350.5,0],["2018-06-26",352.5,352.5,352.5,352.5,0],["2018-06-27",352.5,352.5,352.5,352.5,0],["2018-06-28",345.0,345.0,345.0,345.0,0],["2018-06-29",350.25,350.25,350.25,350.25,0],["2018-07-02",337.5,337.5,337.5,337.5,0],["2018-07-03",342.75,342.75,342.75,342.75,0],["2018-07-05",343.5,343.5,343.5,343.5,0],["2018-07-06",351.75,351.75,351.75,351.75,0],["2018-07-09",345.75,345.75,345.75,345.75,0],["2018-07-10",339.75,339.75,339.75,339.75,0],["2018-07-11",331.25,331.25,331.25,331.25,0],["2018-07-12",336.5,336.5,336.5,336.5,0],["2018-07-13",330.25,330.25,330.25,330.25,0],["2018-07-16",341.75,341.75,341.75,341.75,0],["2018-07-17",346.25,346.25,346.25,346.25,0],["2018-07-18",347.25,347.25,347.25,347.25,0],["2018-07-19",351.25,351.25,351.25,351.25,0],["2018-07-20",355.25,355.25,355.25,355.25,0],["2018-07-23",357.25,357.25,357.25,357.25,0],["2018-07-24",352.0,352.0,352.0,352.0,0],["2018-07-25",359.25,359.25,359.25,359.25,0],["2018-07-26",361.5,361.5,361.5,361.5,0],["2018-07-27",362.0,362.0,362.0,362.0,0],["2018-07-30",367.25,367.25,367.25,367.25,0],["2018-07-31",372.25,372.25,372.25,372.25,0],["2018-08-01",365.0,365.0,365.0,365.0,0],["2018-08-02",366.75,366.75,366.75,366.75,0],["2018-08-03",369.75,369.75,369.75,369.75,0],["2018-08-06",371.0,371.0,371.0,371.0,0],["2018-08-07",370.75,370.75,370.75,370.75,0],["2018-08-08",371.25,371.25,371.25,371.25,0],["2018-08-09",369.25,369.25,369.25,369.25,0],["2018-08-10",357.75,357.75,357.75,357.75,0],["2018-08-13",356.5,356.5,356.5,356.5,0],["2018-08-14",362.25,362.25,362.25,362.25,0],["2018-08-15",361.5,361.5,361.5,361.5,0],["2018-08-16",365.25,365.25,365.25,365.25,0],["2018-08-17",364.25,364.25,364.25,364.25,0],["2018-08-20",362.0,362.0,362.0,362.0,0],["2018-08-21",359.75,359.75,359.75,359.75,0],["2018-08-22",352.5,352.5,352.5,352.5,0],["2018-08-23",346.75,346.75,346.75,346.75,0],["2018-08-24",348.5,348.5,348.5,348.5,0],["2018-08-27",346.75,346.75,346.75,346.75,0],["2018-08-28",341.0,341.0,341.0,341.0,0],["2018-08-29",341.25,341.25,341.25,341.25,0],["2018-08-30",341.0,341.0,341.0,341.0,0],["2018-08-31",351.0,351.0,351.0,351.0,0],["2018-09-04",354.5,354.5,354.5,354.5,0],["2018-09-05",351.75,351.75,351.75,351.75,0],["2018-09-06",353.5,353.5,353.5,353.5,0],["2018-09-07",354.25,354.25,354.25,354.25,0],["2018-09-10",355.5,355.5,355.5,355.5,0],["2018-09-11",355.25,355.25,355.25,355.25,0],["2018-09-12",341.5,341.5,341.5,341.5,0],["2018-09-13",336.25,336.25,336.25,336.25,0],["2018-09-14",337.0,337.0,337.0,337.0,0],["2018-09-17",348.0,348.0,348.0,348.0,0],["2018-09-18",343.25,343.25,343.25,343.25,0],["2018-09-19",345.75,345.75,345.75,345.75,0],["2018-09-20",352.5,352.5,352.5,352.5,0],["2018-09-21",357.25,357.25,357.25,357.25,0],["2018-09-24",360.5,360.5,360.5,360.5,0],["2018-09-25",363.75,363.75,363.75,363.75,0],["2018-09-26",363.0,363.0,363.0,363.0,0],["2018-09-27",364.75,364.75,364.75,364.75,0],["2018-09-28",356.25,356.25,356.25,356.25,0],["2018-10-01",365.75,365.75,365.75,365.75,0],["2018-10-02",367.5,367.5,367.5,367.5,0],["2018-10-03",364.75,364.75,364.75,364.75,0],["2018-10-04",367.5,367.5,367.5,367.5,0],["2018-10-05",368.25,368.25,368.25,368.25,0],["2018-10-08",366.5,366.5,366.5,366.5,0],["2018-10-09",364.5,364.5,364.5,364.5,0],["2018-10-10",362.75,362.75,362.75,362.75,0],["2018-10-11",369.25,369.25,369.25,369.25,0],["2018-10-12",373.75,373.75,373.75,373.75,0],["2018-10-15",378.25,378.25,378.25,378.25,0],["2018-10-16",375.25,375.25,375.25,375.25,0],["2018-10-17",374.25,374.25,374.25,374.25,0],["2018-10-18",370.75,370.75,370.75,370.75,0],["2018-10-19",367.0,367.0,367.0,367.0,0],["2018-10-22",369.5,369.5,369.5,369.5,0],["2018-10-23",370.25,370.25,370.25,370.25,0],["2018-10-24",368.25,368.25,368.25,368.25,0],["2018-10-25",361.0,361.0,361.0,361.0,0],["2018-10-26",367.75,367.75,367.75,367.75,0],["2018-10-29",366.75,366.75,366.75,366.75,0],["2018-10-30",364.75,364.75,364.75,364.75,0],["2018-10-31",363.25,363.25,363.25,363.25,0],["2018-11-01",366.75,366.75,366.75,366.75,0],["2018-11-02",371.25,371.25,371.25,371.25,0],["2018-11-05",374.0,374.0,374.0,374.0,0],["2018-11-06",373.25,373.25,373.25,373.25,0],["2018-11-07",372.25,372.25,372.25,372.25,0],["2018-11-08",373.5,373.5,373.5,373.5,0],["2018-11-09",369.75,369.75,369.75,369.75,0],["2018-11-12",371.25,371.25,371.25,371.25,0],["2018-11-13",366.5,366.5,366.5,366.5,0],["2018-11-14",367.0,367.0,367.0,367.0,0],["2018-11-15",367.5,367.5,367.5,367.5,0],["2018-11-16",364.75,364.75,364.75,364.75,0],["2018-11-19",362.25,362.25,362.25,362.25,0],["2018-11-20",361.25,361.25,361.25,361.25,0],["2018-11-21",361.75,361.75,361.75,361.75,0],["2018-11-23",359.0,359.0,359.0,359.0,0],["2018-11-26",356.0,356.0,356.0,356.0,0],["2018-11-27",356.5,356.5,356.5,356.5,0],["2018-11-28",360.5,360.5,360.5,360.5,0],["2018-11-29",360.25,360.25,360.25,360.25,0],["2018-11-30",366.5,366.5,366.5,366.5,0],["2018-12-03",371.25,371.25,371.25,371.25,0],["2018-12-04",374.25,374.25,374.25,374.25,0],["2018-12-06",372.0,372.0,372.0,372.0,0],["2018-12-07",374.0,374.0,374.0,374.0,0],["2018-12-10",374.25,374.25,374.25,374.25,0],["2018-12-11",375.0,375.0,375.0,375.0,0],["2018-12-12",376.25,376.25,376.25,376.25,0],["2018-12-13",375.5,375.5,375.5,375.5,0],["2018-12-14",376.75,376.75,376.75,376.75,0],["2018-12-19",381.75,381.75,381.75,381.75,0],["2018-12-20",375.25,375.25,375.25,375.25,0],["2018-12-21",378.5,378.5,378.5,378.5,0],["2018-12-24",377.75,377.75,377.75,377.75,0],["2018-12-26",373.25,373.25,373.25,373.25,0],["2018-12-27",374.5,374.5,374.5,374.5,0],["2018-12-28",375.5,375.5,375.5,375.5,0],["2018-12-31",375.0,375.0,375.0,375.0,0],["2019-01-02",375.75,375.75,375.75,375.75,0],["2019-01-03",379.75,379.75,379.75,379.75,0],["2019-01-04",383.0,383.0,383.0,383.0,0],["2019-01-07",382.25,382.25,382.25,382.25,0],["2019-01-08",380.0,380.0,380.0,380.0,0],["2019-01-09",382.0,382.0,382.0,382.0,0],["2019-01-10",376.25,376.25,376.25,376.25,0],["2019-01-11",378.25,378.25,378.25,378.25,0],["2019-01-14",378.5,378.5,378.5,378.5,0],["2019-01-15",371.25,371.25,371.25,371.25,0],["2019-01-16",374.0,374.0,374.0,374.0,0],["2019-01-17",380.0,380.0,380.0,380.0,0],["2019-01-18",381.75,381.75,381.75,381.75,0],["2019-01-22",379.0,379.0,379.0,379.0,0],["2019-01-23",378.75,378.75,378.75,378.75,0],["2019-01-24",377.0,377.0,377.0,377.0,0],["2019-01-25",380.25,380.25,380.25,380.25,0],["2019-01-28",379.75,379.75,379.75,379.75,0],["2019-01-29",377.25,377.25,377.25,377.25,0],["2019-01-30",381.25,381.25,381.25,381.25,0],["2019-01-31",376.5,376.5,376.5,376.5,0],["2019-02-01",378.25,378.25,378.25,378.25,0],["2019-02-04",379.25,379.25,379.25,379.25,0],["2019-02-05",380.75,380.75,380.75,380.75,0],["2019-02-06",380.0,380.0,380.0,380.0,0],["2019-02-07",376.5,376.5,376.5,376.5,0],["2019-02-08",374.25,374.25,374.25,374.25,0],["2019-02-11",372.75,372.75,372.75,372.75,0],["2019-02-12",378.25,378.25,378.25,378.25,0],["2019-02-13",378.75,378.75,378.75,378.75,0],["2019-02-14",374.75,374.75,374.75,374.75,0],["2019-02-15",374.75,374.75,374.75,374.75,0],["2019-02-19",369.75,369.75,369.75,369.75,0],["2019-02-20",370.75,370.75,370.75,370.75,0],["2019-02-21",375.5,375.5,375.5,375.5,0],["2019-02-22",375.25,375.25,375.25,375.25,0],["2019-02-25",370.5,370.5,370.5,370.5,0],["2019-02-26",366.25,366.25,366.25,366.25,0],["2019-02-27",363.75,363.75,363.75,363.75,0],["2019-02-28",362.0,362.0,362.0,362.0,0],["2019-03-01",364.0,364.0,364.0,364.0,0],["2019-03-04",365.0,365.0,365.0,365.0,0],["2019-03-05",366.0,366.0,366.0,366.0,0],["2019-03-06",362.5,362.5,362.5,362.5,0],["2019-03-07",356.0,356.0,356.0,356.0,0],["2019-03-08",354.75,354.75,354.75,354.75,0],["2019-03-11",352.5,352.5,352.5,352.5,0],["2019-03-12",356.5,356.5,356.5,356.5,0],["2019-03-13",357.25,357.25,357.25,357.25,0],["2019-03-14",361.5,361.5,361.5,361.5,0],["2019-03-15",373.25,373.25,373.25,373.25,0],["2019-03-18",371.5,371.5,371.5,371.5,0],["2019-03-19",371.25,371.25,371.25,371.25,0],["2019-03-20",371.5,371.5,371.5,371.5,0],["2019-03-21",376.25,376.25,376.25,376.25,0],["2019-03-22",378.25,378.25,378.25,378.25,0],["2019-03-25",379.75,379.75,379.75,379.75,0],["2019-03-26",377.25,377.25,377.25,377.25,0],["2019-03-27",373.75,373.75,373.75,373.75,0],["2019-03-28",374.0,374.0,374.0,374.0,0],["2019-03-29",356.5,356.5,356.5,356.5,0],["2019-04-01",361.75,361.75,361.75,361.75,0],["2019-04-02",361.5,361.5,361.5,361.5,0],["2019-04-03",362.75,362.75,362.75,362.75,0],["2019-04-04",365.25,365.25,365.25,365.25,0],["2019-04-05",362.5,362.5,362.5,362.5,0],["2019-04-08",360.0,360.0,360.0,360.0,0],["2019-04-09",360.0,360.0,360.0,360.0,0],["2019-04-10",361.75,361.75,361.75,361.75,0],["2019-04-11",360.0,360.0,360.0,360.0,0],["2019-04-12",361.0,361.0,361.0,361.0,0],["2019-04-15",362.75,362.75,362.75,362.75,0],["2019-04-16",359.0,359.0,359.0,359.0,0],["2019-04-17",358.25,358.25,358.25,358.25,0],["2019-04-18",358.5,358.5,358.5,358.5,0],["2019-04-22",354.75,354.75,354.75,354.75,0],["2019-04-23",351.25,351.25,351.25,351.25,0],["2019-04-24",346.75,346.75,346.75,346.75,0],["2019-04-25",347.5,347.5,347.5,347.5,0],["2019-04-26",351.25,351.25,351.25,351.25,0],["2019-04-29",352.0,352.0,352.0,352.0,0],["2019-04-30",353.25,353.25,353.25,353.25,0],["2019-05-01",360.0,360.0,360.0,360.0,0],["2019-05-02",362.0,362.0,362.0,362.0,0],["2019-05-03",363.0,363.0,363.0,363.0,0],["2019-05-06",355.75,355.75,355.75,355.75,0],["2019-05-07",358.0,358.0,358.0,358.0,0],["2019-05-08",355.25,355.25,355.25,355.25,0],["2019-05-09",344.5,344.5,344.5,344.5,0],["2019-05-10",342.5,342.5,342.5,342.5,0],["2019-05-13",347.5,347.5,347.5,347.5,0],["2019-05-14",360.5,360.5,360.5,360.5,0],["2019-05-15",369.5,369.5,369.5,369.5,0],["2019-05-16",379.0,379.0,379.0,379.0,0],["2019-05-17",383.25,383.25,383.25,383.25,0],["2019-05-20",389.0,389.0,389.0,389.0,0],["2019-05-21",394.25,394.25,394.25,394.25,0],["2019-05-22",394.5,394.5,394.5,394.5,0],["2019-05-23",389.75,389.75,389.75,389.75,0],["2019-05-24",404.25,404.25,404.25,404.25,0],["2019-05-28",420.25,420.25,420.25,420.25,0],["2019-05-29",418.75,418.75,418.75,418.75,0],["2019-05-30",436.25,436.25,436.25,436.25,0],["2019-05-31",427.0,427.0,427.0,427.0,0],["2019-06-03",424.25,424.25,424.25,424.25,0],["2019-06-04",425.25,425.25,425.25,425.25,0],["2019-06-05",414.75,414.75,414.75,414.75,0],["2019-06-06",420.5,420.5,420.5,420.5,0],["2019-06-07",415.75,415.75,415.75,415.75,0],["2019-06-10",415.75,415.75,415.75,415.75,0],["2019-06-11",427.75,427.75,427.75,427.75,0],["2019-06-12",430.0,430.0,430.0,430.0,0],["2019-06-13",442.0,442.0,442.0,442.0,0],["2019-06-14",453.0,453.0,453.0,453.0,0],["2019-06-17",454.75,454.75,454.75,454.75,0],["2019-06-18",449.75,449.75,449.75,449.75,0],["2019-06-19",441.0,441.0,441.0,441.0,0],["2019-06-20",450.0,450.0,450.0,450.0,0],["2019-06-21",442.25,442.25,442.25,442.25,0],["2019-06-24",446.75,446.75,446.75,446.75,0],["2019-06-25",447.5,447.5,447.5,447.5,0],["2019-06-26",443.25,443.25,443.25,443.25,0],["2019-06-27",440.0,440.0,440.0,440.0,0],["2019-06-28",420.25,420.25,420.25,420.25,0],["2019-07-01",412.0,412.0,412.0,412.0,0],["2019-07-02",413.5,413.5,413.5,413.5,0],["2019-07-03",433.0,433.0,433.0,433.0,0],["2019-07-05",434.0,434.0,434.0,434.0,0],["2019-07-08",438.5,438.5,438.5,438.5,0],["2019-07-09",431.75,431.75,431.75,431.75,0],["2019-07-10",434.25,434.25,434.25,434.25,0],["2019-07-11",447.75,447.75,447.75,447.75,0],["2019-07-12",449.5,449.5,449.5,449.5,0],["2019-07-15",441.0,441.0,441.0,441.0,0],["2019-07-16",435.25,435.25,435.25,435.25,0],["2019-07-17",436.0,436.0,436.0,436.0,0],["2019-07-18",424.5,424.5,424.5,424.5,0],["2019-07-19",430.75,430.75,430.75,430.75,0],["2019-07-22",422.25,422.25,422.25,422.25,0],["2019-07-23",425.5,425.5,425.5,425.5,0],["2019-07-24",424.0,424.0,424.0,424.0,0],["2019-07-25",418.5,418.5,418.5,418.5,0],["2019-07-26",414.5,414.5,414.5,414.5,0],["2019-07-29",417.0,417.0,417.0,417.0,0],["2019-07-30",411.25,411.25,411.25,411.25,0],["2019-07-31",400.25,400.25,400.25,400.25,0],["2019-08-01",392.75,392.75,392.75,392.75,0],["2019-08-02",399.5,399.5,399.5,399.5,0],["2019-08-05",405.25,405.25,405.25,405.25,0],["2019-08-06",404.0,404.0,404.0,404.0,0],["2019-08-07",406.5,406.5,406.5,406.5,0],["2019-08-08",411.0,411.0,411.0,411.0,0],["2019-08-09",410.25,410.25,410.25,410.25,0],["2019-08-12",385.25,385.25,385.25,385.25,0],["2019-08-13",366.0,366.0,366.0,366.0,0],["2019-08-14",359.0,359.0,359.0,359.0,0],["2019-08-15",360.75,360.75,360.75,360.75,0],["2019-08-16",371.0,371.0,371.0,371.0,0],["2019-08-19",365.0,365.0,365.0,365.0,0],["2019-08-20",359.5,359.5,359.5,359.5,0],["2019-08-21",362.5,362.5,362.5,362.5,0],["2019-08-22",363.25,363.25,363.25,363.25,0],["2019-08-23",359.75,359.75,359.75,359.75,0],["2019-08-26",358.5,358.5,358.5,358.5,0],["2019-08-27",357.0,357.0,357.0,357.0,0],["2019-08-28",362.75,362.75,362.75,362.75,0],["2019-08-29",359.75,359.75,359.75,359.75,0],["2019-08-30",358.0,358.0,358.0,358.0,0],["2019-09-03",349.75,349.75,349.75,349.75,0],["2019-09-04",346.0,346.0,346.0,346.0,0],["2019-09-05",346.5,346.5,346.5,346.5,0],["2019-09-06",342.5,342.5,342.5,342.5,0],["2019-09-09",340.75,340.75,340.75,340.75,0],["2019-09-10",348.5,348.5,348.5,348.5,0],["2019-09-11",348.25,348.25,348.25,348.25,0],["2019-09-12",354.5,354.5,354.5,354.5,0],["2019-09-13",355.5,355.5,355.5,355.5,0],["2019-09-16",374.0,374.0,374.0,374.0,0],["2019-09-17",368.0,368.0,368.0,368.0,0],["2019-09-18",371.25,371.25,371.25,371.25,0],["2019-09-19",372.75,372.75,372.75,372.75,0],["2019-09-20",370.75,370.75,370.75,370.75,0],["2019-09-23",373.25,373.25,373.25,373.25,0],["2019-09-24",374.75,374.75,374.75,374.75,0],["2019-09-25",374.25,374.25,374.25,374.25,0],["2019-09-26",372.5,372.5,372.5,372.5,0],["2019-09-27",371.5,371.5,371.5,371.5,0],["2019-09-30",388.0,388.0,388.0,388.0,0],["2019-10-01",392.5,392.5,392.5,392.5,0],["2019-10-02",387.75,387.75,387.75,387.75,0],["2019-10-03",388.75,388.75,388.75,388.75,0],["2019-10-04",384.75,384.75,384.75,384.75,0],["2019-10-07",387.0,387.0,387.0,387.0,0],["2019-10-08",395.75,395.75,395.75,395.75,0],["2019-10-09",394.25,394.25,394.25,394.25,0],["2019-10-10",380.25,380.25,380.25,380.25,0],["2019-10-11",397.75,397.75,397.75,397.75,0],["2019-10-14",397.75,397.75,397.75,397.75,0],["2019-10-15",393.25,393.25,393.25,393.25,0],["2019-10-16",391.75,391.75,391.75,391.75,0],["2019-10-17",394.75,394.75,394.75,394.75,0],["2019-10-18",391.0,391.0,391.0,391.0,0],["2019-10-21",387.25,387.25,387.25,387.25,0],["2019-10-22",388.0,388.0,388.0,388.0,0],["2019-10-23",387.75,387.75,387.75,387.75,0],["2019-10-24",386.75,386.75,386.75,386.75,0],["2019-10-25",386.75,386.75,386.75,386.75,0],["2019-10-28",384.0,384.0,384.0,384.0,0],["2019-10-29",386.25,386.25,386.25,386.25,0],["2019-10-30",390.75,390.75,390.75,390.75,0],["2019-10-31",390.0,390.0,390.0,390.0,0],["2019-11-01",389.25,389.25,389.25,389.25,0],["2019-11-04",383.25,383.25,383.25,383.25,0],["2019-11-05",381.75,381.75,381.75,381.75,0],["2019-11-06",378.75,378.75,378.75,378.75,0],["2019-11-07",375.25,375.25,375.25,375.25,0],["2019-11-08",377.25,377.25,377.25,377.25,0],["2019-11-11",373.25,373.25,373.25,373.25,0],["2019-11-12",377.75,377.75,377.75,377.75,0],["2019-11-13",375.25,375.25,375.25,375.25,0],["2019-11-14",375.75,375.75,375.75,375.75,0],["2019-11-15",371.25,371.25,371.25,371.25,0],["2019-11-18",367.75,367.75,367.75,367.75,0],["2019-11-19",370.0,370.0,370.0,370.0,0],["2019-11-20",366.75,366.75,366.75,366.75,0],["2019-11-21",368.5,368.5,368.5,368.5,0],["2019-11-22",368.75,368.75,368.75,368.75,0],["2019-11-25",370.5,370.5,370.5,370.5,0],["2019-11-26",367.5,367.5,367.5,367.5,0],["2019-11-27",362.75,362.75,362.75,362.75,0],["2019-11-29",371.25,371.25,371.25,371.25,0],["2019-12-02",373.5,373.5,373.5,373.5,0],["2019-12-03",372.0,372.0,372.0,372.0,0],["2019-12-04",368.75,368.75,368.75,368.75,0],["2019-12-05",365.5,365.5,365.5,365.5,0],["2019-12-06",366.5,366.5,366.5,366.5,0],["2019-12-09",365.75,365.75,365.75,365.75,0],["2019-12-10",363.25,363.25,363.25,363.25,0],["2019-12-11",357.75,357.75,357.75,357.75,0],["2019-12-12",367.0,367.0,367.0,367.0,0],["2019-12-13",366.25,366.25,366.25,366.25,0],["2019-12-16",388.0,388.0,388.0,388.0,0],["2019-12-17",390.0,390.0,390.0,390.0,0],["2019-12-18",387.0,387.0,387.0,387.0,0],["2019-12-19",386.5,386.5,386.5,386.5,0],["2019-12-20",387.75,387.75,387.75,387.75,0],["2019-12-23",388.75,388.75,388.75,388.75,0],["2019-12-24",387.5,387.5,387.5,387.5,0],["2019-12-26",388.5,388.5,388.5,388.5,0],["2019-12-27",390.0,390.0,390.0,390.0,0],["2019-12-30",388.25,388.25,388.25,388.25,0],["2019-12-31",387.75,387.75,387.75,387.75,0],["2020-01-02",391.5,391.5,391.5,391.5,0],["2020-01-03",386.5,386.5,386.5,386.5,0],["2020-01-06",384.75,384.75,384.75,384.75,0],["2020-01-07",384.5,384.5,384.5,384.5,0],["2020-01-08",384.25,384.25,384.25,384.25,0],["2020-01-09",383.25,383.25,383.25,383.25,0],["2020-01-10",385.75,385.75,385.75,385.75,0],["2020-01-13",389.5,389.5,389.5,389.5,0],["2020-01-14",389.0,389.0,389.0,389.0,0],["2020-01-15",387.5,387.5,387.5,387.5,0],["2020-01-16",375.5,375.5,375.5,375.5,0],["2020-01-17",389.25,389.25,389.25,389.25,0],["2020-01-21",387.5,387.5,387.5,387.5,0],["2020-01-22",388.75,388.75,388.75,388.75,0],["2020-01-23",393.75,393.75,393.75,393.75,0],["2020-01-24",387.25,387.25,387.25,387.25,0],["2020-01-27",380.5,380.5,380.5,380.5,0],["2020-01-28",386.5,386.5,386.5,386.5,0],["2020-01-29",384.25,384.25,384.25,384.25,0],["2020-01-30",379.5,379.5,379.5,379.5,0],["2020-01-31",381.25,381.25,381.25,381.25,0],["2020-02-03",378.75,378.75,378.75,378.75,0],["2020-02-04",382.25,382.25,382.25,382.25,0],["2020-02-05",380.75,380.75,380.75,380.75,0],["2020-02-06",379.25,379.25,379.25,379.25,0],["2020-02-07",383.5,383.5,383.5,383.5,0],["2020-02-10",381.75,381.75,381.75,381.75,0],["2020-02-11",379.75,379.75,379.75,379.75,0],["2020-02-12",383.0,383.0,383.0,383.0,0],["2020-02-13",379.5,379.5,379.5,379.5,0],["2020-02-14",377.75,377.75,377.75,377.75,0],["2020-02-18",383.0,383.0,383.0,383.0,0],["2020-02-19",380.5,380.5,380.5,380.5,0],["2020-02-20",378.5,378.5,378.5,378.5,0],["2020-02-21",377.0,377.0,377.0,377.0,0],["2020-02-24",372.25,372.25,372.25,372.25,0],["2020-02-25",372.5,372.5,372.5,372.5,0],["2020-02-26",370.5,370.5,370.5,370.5,0],["2020-02-27",364.5,364.5,364.5,364.5,0],["2020-02-28",366.5,366.5,366.5,366.5,0],["2020-03-02",374.75,374.75,374.75,374.75,0],["2020-03-03",381.75,381.75,381.75,381.75,0],["2020-03-04",387.0,387.0,387.0,387.0,0],["2020-03-05",384.5,384.5,384.5,384.5,0],["2020-03-06",377.25,377.25,377.25,377.25,0],["2020-03-09",374.25,374.25,374.25,374.25,0],["2020-03-10",380.0,380.0,380.0,380.0,0],["2020-03-11",379.25,379.25,379.25,379.25,0],["2020-03-12",369.75,369.75,369.75,369.75,0],["2020-03-13",370.75,370.75,370.75,370.75,0],["2020-03-16",354.75,354.75,354.75,354.75,0],["2020-03-17",344.0,344.0,344.0,344.0,0],["2020-03-18",335.25,335.25,335.25,335.25,0],["2020-03-19",345.5,345.5,345.5,345.5,0],["2020-03-20",343.75,343.75,343.75,343.75,0],["2020-03-23",343.5,343.5,343.5,343.5,0],["2020-03-24",347.25,347.25,347.25,347.25,0],["2020-03-25",348.5,348.5,348.5,348.5,0],["2020-03-26",348.75,348.75,348.75,348.75,0],["2020-03-27",346.0,346.0,346.0,346.0,0],["2020-03-30",341.25,341.25,341.25,341.25,0],["2020-03-31",340.75,340.75,340.75,340.75,0],["2020-04-01",334.75,334.75,334.75,334.75,0],["2020-04-02",333.5,333.5,333.5,333.5,0],["2020-04-03",330.75,330.75,330.75,330.75,0],["2020-04-06",327.75,327.75,327.75,327.75,0],["2020-04-07",331.5,331.5,331.5,331.5,0],["2020-04-08",330.0,330.0,330.0,330.0,0],["2020-04-09",331.75,331.75,331.75,331.75,0],["2020-04-13",331.5,331.5,331.5,331.5,0],["2020-04-14",326.0,326.0,326.0,326.0,0],["2020-04-15",319.25,319.25,319.25,319.25,0],["2020-04-16",319.75,319.75,319.75,319.75,0],["2020-04-17",322.25,322.25,322.25,322.25,0],["2020-04-20",314.25,314.25,314.25,314.25,0],["2020-04-21",309.25,309.25,309.25,309.25,0],["2020-04-22",317.5,317.5,317.5,317.5,0],["2020-04-23",319.25,319.25,319.25,319.25,0],["2020-04-24",315.75,315.75,315.75,315.75,0],["2020-04-27",305.5,305.5,305.5,305.5,0],["2020-04-28",302.75,302.75,302.75,302.75,0],["2020-04-29",304.5,304.5,304.5,304.5,0],["2020-04-30",311.5,311.5,311.5,311.5,0],["2020-05-01",311.5,311.5,311.5,311.5,0],["2020-05-04",310.75,310.75,310.75,310.75,0],["2020-05-05",313.0,313.0,313.0,313.0,0],["2020-05-06",311.75,311.75,311.75,311.75,0],["2020-05-07",316.0,316.0,316.0,316.0,0],["2020-05-08",319.0,319.0,319.0,319.0,0],["2020-05-11",318.5,318.5,318.5,318.5,0],["2020-05-12",323.75,323.75,323.75,323.75,0],["2020-05-13",320.25,320.25,320.25,320.25,0],["2020-05-14",320.25,320.25,320.25,320.25,0],["2020-05-15",319.25,319.25,319.25,319.25,0],["2020-05-18",320.75,320.75,320.75,320.75,0],["2020-05-19",321.25,321.25,321.25,321.25,0],["2020-05-20",319.5,319.5,319.5,319.5,0],["2020-05-21",317.75,317.75,317.75,317.75,0],["2020-05-22",318.0,318.0,318.0,318.0,0],["2020-05-26",319.0,319.0,319.0,319.0,0],["2020-05-27",320.5,320.5,320.5,320.5,0],["2020-05-28",327.5,327.5,327.5,327.5,0],["2020-05-29",325.75,325.75,325.75,325.75,0],["2020-06-01",323.25,323.25,323.25,323.25,0],["2020-06-02",324.25,324.25,324.25,324.25,0],["2020-06-03",324.0,324.0,324.0,324.0,0],["2020-06-04",329.0,329.0,329.0,329.0,0],["2020-06-05",331.25,331.25,331.25,331.25,0],["2020-06-08",333.75,333.75,333.75,333.75,0],["2020-06-09",327.5,327.5,327.5,327.5,0],["2020-06-10",326.25,326.25,326.25,326.25,0],["2020-06-11",329.75,329.75,329.75,329.75,0],["2020-06-12",330.0,330.0,330.0,330.0,0],["2020-06-15",329.25,329.25,329.25,329.25,0],["2020-06-16",329.0,329.0,329.0,329.0,0],["2020-06-17",330.25,330.25,330.25,330.25,0],["2020-06-18",331.0,331.0,331.0,331.0,0],["2020-06-19",332.5,332.5,332.5,332.5,0],["2020-06-22",328.25,328.25,328.25,328.25,0],["2020-06-23",325.0,325.0,325.0,325.0,0],["2020-06-24",324.25,324.25,324.25,324.25,0],["2020-06-25",317.25,317.25,317.25,317.25,0],["2020-06-26",317.0,317.0,317.0,317.0,0],["2020-06-29",326.25,326.25,326.25,326.25,0],["2020-06-30",338.5,338.5,338.5,338.5,0],["2020-07-01",348.25,348.25,348.25,348.25,0],["2020-07-02",342.5,342.5,342.5,342.5,0],["2020-07-06",346.5,346.5,346.5,346.5,0],["2020-07-07",345.0,345.0,345.0,345.0,0],["2020-07-08",348.25,348.25,348.25,348.25,0],["2020-07-09",351.25,351.25,351.25,351.25,0],["2020-07-10",340.5,340.5,340.5,340.5,0],["2020-07-13",334.0,334.0,334.0,334.0,0],["2020-07-14",334.75,334.75,334.75,334.75,0],["2020-07-15",326.25,326.25,326.25,326.25,0],["2020-07-16",330.25,330.25,330.25,330.25,0],["2020-07-17",333.0,333.0,333.0,333.0,0],["2020-07-20",328.25,328.25,328.25,328.25,0],["2020-07-21",322.75,322.75,322.75,322.75,0],["2020-07-22",327.5,327.5,327.5,327.5,0],["2020-07-23",328.0,328.0,328.0,328.0,0],["2020-07-24",326.25,326.25,326.25,326.25,0],["2020-07-27",325.0,325.0,325.0,325.0,0],["2020-07-28",320.0,320.0,320.0,320.0,0],["2020-07-29",315.5,315.5,315.5,315.5,0],["2020-07-30",315.75,315.75,315.75,315.75,0],["2020-07-31",316.0,316.0,316.0,316.0,0],["2020-08-03",317.5,317.5,317.5,317.5,0],["2020-08-04",308.25,308.25,308.25,308.25,0],["2020-08-05",311.0,311.0,311.0,311.0,0],["2020-08-06",311.25,311.25,311.25,311.25,0],["2020-08-07",307.75,307.75,307.75,307.75,0],["2020-08-10",310.5,310.5,310.5,310.5,0],["2020-08-11",311.5,311.5,311.5,311.5,0],["2020-08-12",314.5,314.5,314.5,314.5,0],["2020-08-13",325.25,325.25,325.25,325.25,0],["2020-08-14",324.5,324.5,324.5,324.5,0],["2020-08-17",331.0,331.0,331.0,331.0,0],["2020-08-18",327.0,327.0,327.0,327.0,0],["2020-08-19",325.0,325.0,325.0,325.0,0],["2020-08-20",324.5,324.5,324.5,324.5,0],["2020-08-21",327.0,327.0,327.0,327.0,0],["2020-08-24",331.75,331.75,331.75,331.75,0],["2020-08-25",340.75,340.75,340.75,340.75,0],["2020-08-26",340.5,340.5,340.5,340.5,0],["2020-08-27",344.25,344.25,344.25,344.25,0],["2020-08-28",346.0,346.0,346.0,346.0,0],["2020-08-31",348.5,348.5,348.5,348.5,0],["2020-09-01",349.5,349.5,349.5,349.5,0],["2020-09-02",349.75,349.75,349.75,349.75,0],["2020-09-03",344.5,344.5,344.5,344.5,0],["2020-09-04",347.25,347.25,347.25,347.25,0],["2020-09-08",351.0,351.0,351.0,351.0,0],["2020-09-09",350.0,350.0,350.0,350.0,0],["2020-09-10",357.25,357.25,357.25,357.25,0],["2020-09-11",365.0,365.0,365.0,365.0,0],["2020-09-14",357.5,357.5,357.5,357.5,0],["2020-09-15",366.0,366.0,366.0,366.0,0],["2020-09-16",371.75,371.75,371.75,371.75,0],["2020-09-17",375.25,375.25,375.25,375.25,0],["2020-09-18",378.5,378.5,378.5,378.5,0],["2020-09-21",369.75,369.75,369.75,369.75,0],["2020-09-22",369.25,369.25,369.25,369.25,0],["2020-09-23",368.5,368.5,368.5,368.5,0],["2020-09-24",363.5,363.5,363.5,363.5,0],["2020-09-25",365.25,365.25,365.25,365.25,0],["2020-09-28",366.75,366.75,366.75,366.75,0],["2020-09-29",364.75,364.75,364.75,364.75,0],["2020-09-30",379.0,379.0,379.0,379.0,0],["2020-10-01",382.75,382.75,382.75,382.75,0],["2020-10-02",379.75,379.75,379.75,379.75,0],["2020-10-05",379.5,379.5,379.5,379.5,0],["2020-10-06",385.0,385.0,385.0,385.0,0],["2020-10-07",388.75,388.75,388.75,388.75,0],["2020-10-08",387.0,387.0,387.0,387.0,0],["2020-10-09",395.0,395.0,395.0,395.0,0],["2020-10-12",389.0,389.0,389.0,389.0,0],["2020-10-13",391.25,391.25,391.25,391.25,0],["2020-10-14",396.5,396.5,396.5,396.5,0],["2020-10-15",403.75,403.75,403.75,403.75,0],["2020-10-16",402.0,402.0,402.0,402.0,0],["2020-10-19",405.25,405.25,405.25,405.25,0],["2020-10-20",408.75,408.75,408.75,408.75,0],["2020-10-21",413.75,413.75,413.75,413.75,0],["2020-10-22",416.25,416.25,416.25,416.25,0],["2020-10-23",419.25,419.25,419.25,419.25,0],["2020-10-26",417.75,417.75,417.75,417.75,0],["2020-10-27",416.0,416.0,416.0,416.0,0],["2020-10-28",401.5,401.5,401.5,401.5,0],["2020-10-29",398.5,398.5,398.5,398.5,0],["2020-10-30",398.5,398.5,398.5,398.5,0],["2020-11-02",397.5,397.5,397.5,397.5,0],["2020-11-03",401.0,401.0,401.0,401.0,0],["2020-11-04",405.25,405.25,405.25,405.25,0],["2020-11-05",409.25,409.25,409.25,409.25,0],["2020-11-06",406.75,406.75,406.75,406.75,0],["2020-11-09",407.5,407.5,407.5,407.5,0],["2020-11-10",423.0,423.0,423.0,423.0,0],["2020-11-11",417.25,417.25,417.25,417.25,0],["2020-11-12",408.25,408.25,408.25,408.25,0],["2020-11-13",410.5,410.5,410.5,410.5,0],["2020-11-16",416.25,416.25,416.25,416.25,0],["2020-11-17",420.25,420.25,420.25,420.25,0],["2020-11-18",425.75,425.75,425.75,425.75,0],["2020-11-19",422.5,422.5,422.5,422.5,0],["2020-11-20",423.25,423.25,423.25,423.25,0],["2020-11-23",426.5,426.5,426.5,426.5,0],["2020-11-24",425.75,425.75,425.75,425.75,0],["2020-11-25",420.0,420.0,420.0,420.0,0],["2020-11-27",425.5,425.5,425.5,425.5,0],["2020-11-30",419.75,419.75,419.75,419.75,0],["2020-12-01",414.75,414.75,414.75,414.75,0],["2020-12-02",419.0,419.0,419.0,419.0,0],["2020-12-03",422.5,422.5,422.5,422.5,0],["2020-12-04",417.0,417.0,417.0,417.0,0],["2020-12-07",419.5,419.5,419.5,419.5,0],["2020-12-08",417.0,417.0,417.0,417.0,0],["2020-12-09",422.0,422.0,422.0,422.0,0],["2020-12-10",420.25,420.25,420.25,420.25,0],["2020-12-11",424.25,424.25,424.25,424.25,0],["2020-12-14",419.25,419.25,419.25,419.25,0],["2020-12-15",424.75,424.75,424.75,424.75,0],["2020-12-16",427.25,427.25,427.25,427.25,0],["2020-12-17",432.5,432.5,432.5,432.5,0],["2020-12-18",437.5,437.5,437.5,437.5,0],["2020-12-21",440.0,440.0,440.0,440.0,0],["2020-12-22",443.5,443.5,443.5,443.5,0],["2020-12-23",447.25,447.25,447.25,447.25,0],["2020-12-24",451.0,451.0,451.0,451.0,0],["2020-12-28",456.5,456.5,456.5,456.5,0],["2020-12-29",466.0,466.0,466.0,466.0,0],["2020-12-30",474.5,474.5,474.5,474.5,0],["2020-12-31",484.0,484.0,484.0,484.0,0],["2021-01-04",483.75,483.75,483.75,483.75,0],["2021-01-05",491.75,491.75,491.75,491.75,0],["2021-01-06",495.0,495.0,495.0,495.0,0],["2021-01-07",494.0,494.0,494.0,494.0,0],["2021-01-08",496.25,496.25,496.25,496.25,0],["2021-01-11",492.25,492.25,492.25,492.25,0],["2021-01-12",517.25,517.25,517.25,517.25,0],["2021-01-13",524.5,524.5,524.5,524.5,0],["2021-01-14",534.25,534.25,534.25,534.25,0],["2021-01-15",531.5,531.5,531.5,531.5,0],["2021-01-19",526.0,526.0,526.0,526.0,0],["2021-01-20",522.0,522.0,522.0,522.0,0],["2021-01-21",524.25,524.25,524.25,524.25,0],["2021-01-22",500.5,500.5,500.5,500.5,0],["2021-01-25",511.5,511.5,511.5,511.5,0],["2021-01-26",532.25,532.25,532.25,532.25,0],["2021-01-27",534.0,534.0,534.0,534.0,0],["2021-01-28",534.5,534.5,534.5,534.5,0],["2021-01-29",547.0,547.0,547.0,547.0,0],["2021-02-01",549.25,549.25,549.25,549.25,0],["2021-02-02",543.0,543.0,543.0,543.0,0],["2021-02-03",552.0,552.0,552.0,552.0,0],["2021-02-04",550.0,550.0,550.0,550.0,0],["2021-02-05",548.5,548.5,548.5,548.5,0],["2021-02-08",563.75,563.75,563.75,563.75,0],["2021-02-09",556.25,556.25,556.25,556.25,0],["2021-02-10",534.5,534.5,534.5,534.5,0],["2021-02-11",541.0,541.0,541.0,541.0,0],["2021-02-12",538.75,538.75,538.75,538.75,0],["2021-02-16",552.25,552.25,552.25,552.25,0],["2021-02-17",553.0,553.0,553.0,553.0,0],["2021-02-18",550.25,550.25,550.25,550.25,0],["2021-02-19",542.75,542.75,542.75,542.75,0],["2021-02-22",551.0,551.0,551.0,551.0,0],["2021-02-23",553.75,553.75,553.75,553.75,0],["2021-02-24",559.25,559.25,559.25,559.25,0],["2021-02-25",554.75,554.75,554.75,554.75,0],["2021-02-26",555.5,555.5,555.5,555.5,0],["2021-03-01",547.5,547.5,547.5,547.5,0],["2021-03-02",560.75,560.75,560.75,560.75,0],["2021-03-03",550.25,550.25,550.25,550.25,0],["2021-03-04",546.25,546.25,546.25,546.25,0],["2021-03-05",562.0,562.0,562.0,562.0,0],["2021-03-08",565.0,565.0,565.0,565.0,0],["2021-03-09",562.0,562.0,562.0,562.0,0],["2021-03-10",547.75,547.75,547.75,547.75,0],["2021-03-11",555.0,555.0,555.0,555.0,0],["2021-03-12",549.25,549.25,549.25,549.25,0],["2021-03-15",549.5,549.5,549.5,549.5,0],["2021-03-16",554.25,554.25,554.25,554.25,0],["2021-03-17",558.0,558.0,558.0,558.0,0],["2021-03-18",546.5,546.5,546.5,546.5,0],["2021-03-19",557.75,557.75,557.75,557.75,0],["2021-03-22",549.0,549.0,549.0,549.0,0],["2021-03-23",551.25,551.25,551.25,551.25,0],["2021-03-24",553.25,553.25,553.25,553.25,0],["2021-03-25",546.5,546.5,546.5,546.5,0],["2021-03-26",552.5,552.5,552.5,552.5,0],["2021-03-29",546.75,546.75,546.75,546.75,0],["2021-03-30",539.25,539.25,539.25,539.25,0],["2021-03-31",564.25,564.25,564.25,564.25,0],["2021-04-01",559.75,559.75,559.75,559.75,0],["2021-04-05",553.25,553.25,553.25,553.25,0],["2021-04-06",554.25,554.25,554.25,554.25,0],["2021-04-07",560.5,560.5,560.5,560.5,0],["2021-04-08",579.75,579.75,579.75,579.75,0],["2021-04-09",577.25,577.25,577.25,577.25,0],["2021-04-12",569.0,569.0,569.0,569.0,0],["2021-04-13",580.0,580.0,580.0,580.0,0],["2021-04-14",594.0,594.0,594.0,594.0,0],["2021-04-15",590.0,590.0,590.0,590.0,0],["2021-04-16",585.5,585.5,585.5,585.5,0],["2021-04-19",592.0,592.0,592.0,592.0,0],["2021-04-20",606.5,606.5,606.5,606.5,0],["2021-04-21",625.5,625.5,625.5,625.5,0],["2021-04-22",650.5,650.5,650.5,650.5,0],["2021-04-23",655.5,655.5,655.5,655.5,0],["2021-04-26",680.5,680.5,680.5,680.5,0],["2021-04-27",695.5,695.5,695.5,695.5,0],["2021-04-28",686.25,686.25,686.25,686.25,0],["2021-04-29",702.0,702.0,702.0,702.0,0],["2021-04-30",740.0,740.0,740.0,740.0,0],["2021-05-03",732.25,732.25,732.25,732.25,0],["2021-05-04",744.75,744.75,744.75,744.75,0],["2021-05-05",753.25,753.25,753.25,753.25,0],["2021-05-06",759.5,759.5,759.5,759.5,0],["2021-05-07",772.75,772.75,772.75,772.75,0],["2021-05-10",748.0,748.0,748.0,748.0,0],["2021-05-11",759.5,759.5,759.5,759.5,0],["2021-05-12",757.5,757.5,757.5,757.5,0],["2021-05-13",719.0,719.0,719.0,719.0,0],["2021-05-14",685.0,685.0,685.0,685.0,0],["2021-05-17",652.5,652.5,652.5,652.5,0],["2021-05-18",658.25,658.25,658.25,658.25,0],["2021-05-19",658.25,658.25,658.25,658.25,0],["2021-05-20",664.5,664.5,664.5,664.5,0],["2021-05-21",659.5,659.5,659.5,659.5,0],["2021-05-24",657.25,657.25,657.25,657.25,0],["2021-05-25",620.25,620.25,620.25,620.25,0],["2021-05-26",624.5,624.5,624.5,624.5,0],["2021-05-27",664.5,664.5,664.5,664.5,0],["2021-05-28",656.75,656.75,656.75,656.75,0],["2021-06-01",688.75,688.75,688.75,688.75,0],["2021-06-02",675.0,675.0,675.0,675.0,0],["2021-06-03",662.0,662.0,662.0,662.0,0],["2021-06-04",682.75,682.75,682.75,682.75,0],["2021-06-07",679.25,679.25,679.25,679.25,0],["2021-06-08",680.0,680.0,680.0,680.0,0],["2021-06-09",690.75,690.75,690.75,690.75,0],["2021-06-10",699.0,699.0,699.0,699.0,0],["2021-06-11",684.5,684.5,684.5,684.5,0],["2021-06-14",659.25,659.25,659.25,659.25,0],["2021-06-15",667.5,667.5,667.5,667.5,0],["2021-06-16",673.0,673.0,673.0,673.0,0],["2021-06-17",633.0,633.0,633.0,633.0,0],["2021-06-18",655.25,655.25,655.25,655.25,0],["2021-06-21",659.25,659.25,659.25,659.25,0],["2021-06-22",659.75,659.75,659.75,659.75,0],["2021-06-23",664.25,664.25,664.25,664.25,0],["2021-06-24",653.25,653.25,653.25,653.25,0],["2021-06-25",636.5,636.5,636.5,636.5,0],["2021-06-28",675.5,675.5,675.5,675.5,0],["2021-06-29",694.5,694.5,694.5,694.5,0],["2021-06-30",720.0,720.0,720.0,720.0,0],["2021-07-01",719.75,719.75,719.75,719.75,0],["2021-07-02",697.25,697.25,697.25,697.25,0],["2021-07-06",656.0,656.0,656.0,656.0,0],["2021-07-07",652.5,652.5,652.5,652.5,0],["2021-07-08",638.0,638.0,638.0,638.0,0],["2021-07-09",629.75,629.75,629.75,629.75,0],["2021-07-12",669.25,669.25,669.25,669.25,0],["2021-07-13",677.0,677.0,677.0,677.0,0],["2021-07-14",683.0,683.0,683.0,683.0,0],["2021-07-15",564.25,564.25,564.25,564.25,0],["2021-07-16",556.0,556.0,556.0,556.0,0],["2021-07-19",556.0,556.0,556.0,556.0,0],["2021-07-20",571.75,571.75,571.75,571.75,0],["2021-07-21",571.75,571.75,571.75,571.75,0],["2021-07-22",564.5,564.5,564.5,564.5,0],["2021-07-23",547.25,547.25,547.25,547.25,0],["2021-07-26",549.75,549.75,549.75,549.75,0],["2021-07-27",548.75,548.75,548.75,548.75,0],["2021-07-28",549.25,549.25,549.25,549.25,0],["2021-07-29",558.0,558.0,558.0,558.0,0],["2021-07-30",547.0,547.0,547.0,547.0,0],["2021-08-02",558.75,558.75,558.75,558.75,0],["2021-08-03",550.5,550.5,550.5,550.5,0],["2021-08-04",545.75,545.75,545.75,545.75,0],["2021-08-05",555.75,555.75,555.75,555.75,0],["2021-08-06",555.0,555.0,555.0,555.0,0],["2021-08-09",550.25,550.25,550.25,550.25,0],["2021-08-10",549.25,549.25,549.25,549.25,0],["2021-08-11",556.25,556.25,556.25,556.25,0],["2021-08-12",567.0,567.0,567.0,567.0,0],["2021-08-13",568.25,568.25,568.25,568.25,0],["2021-08-16",564.75,564.75,564.75,564.75,0],["2021-08-17",558.25,558.25,558.25,558.25,0],["2021-08-18",561.75,561.75,561.75,561.75,0],["2021-08-19",550.0,550.0,550.0,550.0,0],["2021-08-20",538.75,538.75,538.75,538.75,0],["2021-08-23",538.0,538.0,538.0,538.0,0],["2021-08-24",544.5,544.5,544.5,544.5,0],["2021-08-25",551.25,551.25,551.25,551.25,0],["2021-08-26",552.75,552.75,552.75,552.75,0],["2021-08-27",558.0,558.0,558.0,558.0,0],["2021-08-30",540.25,540.25,540.25,540.25,0],["2021-08-31",534.0,534.0,534.0,534.0,0],["2021-09-01",515.5,515.5,515.5,515.5,0],["2021-09-02",516.25,516.25,516.25,516.25,0],["2021-09-03",508.0,508.0,508.0,508.0,0],["2021-09-07",495.75,495.75,495.75,495.75,0],["2021-09-08",498.25,498.25,498.25,498.25,0],["2021-09-09",496.0,496.0,496.0,496.0,0],["2021-09-10",502.75,502.75,502.75,502.75,0],["2021-09-13",496.75,496.75,496.75,496.75,0],["2021-09-14",503.0,503.0,503.0,503.0,0],["2021-09-15",533.5,533.5,533.5,533.5,0],["2021-09-16",529.5,529.5,529.5,529.5,0],["2021-09-17",527.25,527.25,527.25,527.25,0],["2021-09-20",521.75,521.75,521.75,521.75,0],["2021-09-21",517.0,517.0,517.0,517.0,0],["2021-09-22",525.5,525.5,525.5,525.5,0],["2021-09-23",529.25,529.25,529.25,529.25,0],["2021-09-24",526.75,526.75,526.75,526.75,0],["2021-09-27",539.5,539.5,539.5,539.5,0],["2021-09-28",532.5,532.5,532.5,532.5,0],["2021-09-29",539.0,539.0,539.0,539.0,0],["2021-09-30",536.75,536.75,536.75,536.75,0],["2021-10-01",541.5,541.5,541.5,541.5,0],["2021-10-04",540.75,540.75,540.75,540.75,0],["2021-10-05",537.5,537.5,537.5,537.5,0],["2021-10-06",532.25,532.25,532.25,532.25,0],["2021-10-07",534.0,534.0,534.0,534.0,0],["2021-10-08",530.5,530.5,530.5,530.5,0],["2021-10-11",533.0,533.0,533.0,533.0,0],["2021-10-12",522.5,522.5,522.5,522.5,0],["2021-10-13",512.25,512.25,512.25,512.25,0],["2021-10-14",516.75,516.75,516.75,516.75,0],["2021-10-15",525.75,525.75,525.75,525.75,0],["2021-10-18",532.75,532.75,532.75,532.75,0],["2021-10-19",530.25,530.25,530.25,530.25,0],["2021-10-20",539.25,539.25,539.25,539.25,0],["2021-10-21",532.25,532.25,532.25,532.25,0],["2021-10-22",538.0,538.0,538.0,538.0,0],["2021-10-25",538.0,538.0,538.0,538.0,0],["2021-10-26",543.5,543.5,543.5,543.5,0],["2021-10-27",557.25,557.25,557.25,557.25,0],["2021-10-28",562.75,562.75,562.75,562.75,0],["2021-10-29",568.25,568.25,568.25,568.25,0],["2021-11-01",579.0,579.0,579.0,579.0,0],["2021-11-02",573.0,573.0,573.0,573.0,0],["2021-11-03",564.0,564.0,564.0,564.0,0],["2021-11-04",559.25,559.25,559.25,559.25,0],["2021-11-05",553.0,553.0,553.0,553.0,0],["2021-11-08",551.5,551.5,551.5,551.5,0],["2021-11-09",554.75,554.75,554.75,554.75,0],["2021-11-10",569.25,569.25,569.25,569.25,0],["2021-11-11",569.5,569.5,569.5,569.5,0],["2021-11-12",577.25,577.25,577.25,577.25,0],["2021-11-15",576.5,576.5,576.5,576.5,0],["2021-11-16",571.0,571.0,571.0,571.0,0],["2021-11-17",575.25,575.25,575.25,575.25,0],["2021-11-18",573.0,573.0,573.0,573.0,0],["2021-11-19",570.75,570.75,570.75,570.75,0],["2021-11-22",576.75,576.75,576.75,576.75,0],["2021-11-23",580.5,580.5,580.5,580.5,0],["2021-11-24",579.75,579.75,579.75,579.75,0],["2021-11-26",586.75,586.75,586.75,586.75,0],["2021-11-29",581.0,581.0,581.0,581.0,0],["2021-11-30",567.0,567.0,567.0,567.0,0],["2021-12-01",572.0,572.0,572.0,572.0,0],["2021-12-02",577.0,577.0,577.0,577.0,0],["2021-12-03",586.0,586.0,586.0,586.0,0],["2021-12-06",583.5,583.5,583.5,583.5,0],["2021-12-07",586.25,586.25,586.25,586.25,0],["2021-12-08",584.75,584.75,584.75,584.75,0],["2021-12-09",588.5,588.5,588.5,588.5,0],["2021-12-10",588.5,588.5,588.5,588.5,0],["2021-12-13",584.25,584.25,584.25,584.25,0],["2021-12-14",588.75,588.75,588.75,588.75,0],["2021-12-15",585.75,585.75,585.75,585.75,0],["2021-12-16",591.25,591.25,591.25,591.25,0],["2021-12-17",593.25,593.25,593.25,593.25,0],["2021-12-20",591.0,591.0,591.0,591.0,0],["2021-12-21",598.25,598.25,598.25,598.25,0],["2021-12-22",602.5,602.5,602.5,602.5,0],["2021-12-23",605.75,605.75,605.75,605.75,0],["2021-12-27",614.75,614.75,614.75,614.75,0],["2021-12-28",604.75,604.75,604.75,604.75,0],["2021-12-29",605.5,605.5,605.5,605.5,0],["2021-12-30",596.0,596.0,596.0,596.0,0],["2021-12-31",593.25,593.25,593.25,593.25,0],["2022-01-03",589.25,589.25,589.25,589.25,0],["2022-01-04",609.5,609.5,609.5,609.5,0],["2022-01-05",602.25,602.25,602.25,602.25,0],["2022-01-06",603.75,603.75,603.75,603.75,0],["2022-01-07",606.75,606.75,606.75,606.75,0],["2022-01-10",599.75,599.75,599.75,599.75,0],["2022-01-11",601.0,601.0,601.0,601.0,0],["2022-01-12",599.0,599.0,599.0,599.0,0],["2022-01-13",587.5,587.5,587.5,587.5,0],["2022-01-14",596.25,596.25,596.25,596.25,0],["2022-01-18",599.5,599.5,599.5,599.5,0],["2022-01-19",610.5,610.5,610.5,610.5,0],["2022-01-20",611.0,611.0,611.0,611.0,0],["2022-01-21",616.25,616.25,616.25,616.25,0],["2022-01-24",621.0,621.0,621.0,621.0,0],["2022-01-25",620.0,620.0,620.0,620.0,0],["2022-01-26",627.0,627.0,627.0,627.0,0],["2022-01-27",625.25,625.25,625.25,625.25,0],["2022-01-28",636.0,636.0,636.0,636.0,0],["2022-01-31",626.0,626.0,626.0,626.0,0],["2022-02-01",634.75,634.75,634.75,634.75,0],["2022-02-02",622.5,622.5,622.5,622.5,0],["2022-02-03",616.75,616.75,616.75,616.75,0],["2022-02-04",620.5,620.5,620.5,620.5,0],["2022-02-07",635.25,635.25,635.25,635.25,0],["2022-02-08",632.25,632.25,632.25,632.25,0],["2022-02-09",646.75,646.75,646.75,646.75,0],["2022-02-10",641.75,641.75,641.75,641.75,0],["2022-02-11",651.0,651.0,651.0,651.0,0],["2022-02-14",655.75,655.75,655.75,655.75,0],["2022-02-15",638.0,638.0,638.0,638.0,0],["2022-02-16",647.0,647.0,647.0,647.0,0],["2022-02-17",650.0,650.0,650.0,650.0,0],["2022-02-18",654.25,654.25,654.25,654.25,0],["2022-02-22",674.75,674.75,674.75,674.75,0],["2022-02-23",683.75,683.75,683.75,683.75,0],["2022-02-24",695.0,695.0,695.0,695.0,0],["2022-02-25",659.5,659.5,659.5,659.5,0],["2022-02-28",697.5,697.5,697.5,697.5,0],["2022-03-01",739.75,739.75,739.75,739.75,0],["2022-03-02",739.0,739.0,739.0,739.0,0],["2022-03-03",751.25,751.25,751.25,751.25,0],["2022-03-04",756.5,756.5,756.5,756.5,0],["2022-03-07",749.25,749.25,749.25,749.25,0],["2022-03-08",754.5,754.5,754.5,754.5,0],["2022-03-09",735.0,735.0,735.0,735.0,0],["2022-03-10",757.75,757.75,757.75,757.75,0],["2022-03-11",764.5,764.5,764.5,764.5,0],["2022-03-14",728.25,728.25,728.25,728.25,0],["2022-03-15",758.0,758.0,758.0,758.0,0],["2022-03-16",730.0,730.0,730.0,730.0,0],["2022-03-17",754.5,754.5,754.5,754.5,0],["2022-03-18",741.75,741.75,741.75,741.75,0],["2022-03-21",756.25,756.25,756.25,756.25,0],["2022-03-22",753.0,753.0,753.0,753.0,0],["2022-03-23",757.75,757.75,757.75,757.75,0],["2022-03-24",748.25,748.25,748.25,748.25,0],["2022-03-25",754.0,754.0,754.0,754.0,0],["2022-03-28",748.5,748.5,748.5,748.5,0],["2022-03-29",726.25,726.25,726.25,726.25,0],["2022-03-30",738.0,738.0,738.0,738.0,0],["2022-03-31",748.75,748.75,748.75,748.75,0],["2022-04-01",735.0,735.0,735.0,735.0,0],["2022-04-04",750.5,750.5,750.5,750.5,0],["2022-04-05",759.75,759.75,759.75,759.75,0],["2022-04-06",756.5,756.5,756.5,756.5,0],["2022-04-07",757.75,757.75,757.75,757.75,0],["2022-04-08",768.75,768.75,768.75,768.75,0],["2022-04-11",764.5,764.5,764.5,764.5,0],["2022-04-12",776.25,776.25,776.25,776.25,0],["2022-04-13",783.5,783.5,783.5,783.5,0],["2022-04-14",790.25,790.25,790.25,790.25,0],["2022-04-18",813.25,813.25,813.25,813.25,0],["2022-04-19",804.0,804.0,804.0,804.0,0],["2022-04-20",815.75,815.75,815.75,815.75,0],["2022-04-21",799.25,799.25,799.25,799.25,0],["2022-04-22",793.0,793.0,793.0,793.0,0],["2022-04-25",800.25,800.25,800.25,800.25,0],["2022-04-26",803.25,803.25,803.25,803.25,0],["2022-04-27",815.5,815.5,815.5,815.5,0],["2022-04-28",816.0,816.0,816.0,816.0,0],["2022-04-29",818.25,818.25,818.25,818.25,0],["2022-05-02",813.0,813.0,813.0,813.0,0],["2022-05-03",800.75,800.75,800.75,800.75,0],["2022-05-04",798.5,798.5,798.5,798.5,0],["2022-05-05",803.75,803.75,803.75,803.75,0],["2022-05-06",792.25,792.25,792.25,792.25,0],["2022-05-09",784.5,784.5,784.5,784.5,0],["2022-05-10",786.5,786.5,786.5,786.5,0],["2022-05-11",802.25,802.25,802.25,802.25,0],["2022-05-12",813.5,813.5,813.5,813.5,0],["2022-05-13",794.5,794.5,794.5,794.5,0],["2022-05-16",809.5,809.5,809.5,809.5,0],["2022-05-17",800.75,800.75,800.75,800.75,0],["2022-05-18",781.5,781.5,781.5,781.5,0],["2022-05-19",783.25,783.25,783.25,783.25,0],["2022-05-20",778.75,778.75,778.75,778.75,0],["2022-05-23",786.25,786.25,786.25,786.25,0],["2022-05-24",771.75,771.75,771.75,771.75,0],["2022-05-25",772.25,772.25,772.25,772.25,0],["2022-05-26",765.0,765.0,765.0,765.0,0],["2022-05-27",777.25,777.25,777.25,777.25,0],["2022-05-31",753.5,753.5,753.5,753.5,0],["2022-06-01",731.25,731.25,731.25,731.25,0],["2022-06-02",730.25,730.25,730.25,730.25,0],["2022-06-03",727.0,727.0,727.0,727.0,0],["2022-06-06",742.5,742.5,742.5,742.5,0],["2022-06-07",757.0,757.0,757.0,757.0,0],["2022-06-08",764.5,764.5,764.5,764.5,0],["2022-06-09",773.0,773.0,773.0,773.0,0],["2022-06-10",773.25,773.25,773.25,773.25,0],["2022-06-13",769.25,769.25,769.25,769.25,0],["2022-06-14",768.25,768.25,768.25,768.25,0],["2022-06-15",774.0,774.0,774.0,774.0,0],["2022-06-16",788.25,788.25,788.25,788.25,0],["2022-06-17",784.5,784.5,784.5,784.5,0],["2022-06-21",760.75,760.75,760.75,760.75,0],["2022-06-22",768.0,768.0,768.0,768.0,0],["2022-06-23",746.75,746.75,746.75,746.75,0],["2022-06-24",750.25,750.25,750.25,750.25,0],["2022-06-27",744.25,744.25,744.25,744.25,0],["2022-06-28",759.5,759.5,759.5,759.5,0],["2022-06-29",770.25,770.25,770.25,770.25,0],["2022-06-30",743.75,743.75,743.75,743.75,0],["2022-07-01",754.5,754.5,754.5,754.5,0],["2022-07-05",736.0,736.0,736.0,736.0,0],["2022-07-06",744.25,744.25,744.25,744.25,0],["2022-07-07",747.0,747.0,747.0,747.0,0],["2022-07-08",778.25,778.25,778.25,778.25,0],["2022-07-11",781.25,781.25,781.25,781.25,0],["2022-07-12",732.75,732.75,732.75,732.75,0],["2022-07-13",740.0,740.0,740.0,740.0,0],["2022-07-14",695.0,695.0,695.0,695.0,0],["2022-07-15",604.25,604.25,604.25,604.25,0],["2022-07-18",612.25,612.25,612.25,612.25,0],["2022-07-19",596.75,596.75,596.75,596.75,0],["2022-07-20",592.25,592.25,592.25,592.25,0],["2022-07-21",575.75,575.75,575.75,575.75,0],["2022-07-22",564.25,564.25,564.25,564.25,0],["2022-07-25",580.0,580.0,580.0,580.0,0],["2022-07-26",597.0,597.0,597.0,597.0,0],["2022-07-27",600.25,600.25,600.25,600.25,0],["2022-07-28",615.0,615.0,615.0,615.0,0],["2022-07-29",616.25,616.25,616.25,616.25,0],["2022-08-01",607.0,607.0,607.0,607.0,0],["2022-08-02",591.25,591.25,591.25,591.25,0],["2022-08-03",591.5,591.5,591.5,591.5,0],["2022-08-04",602.25,602.25,602.25,602.25,0],["2022-08-05",610.25,610.25,610.25,610.25,0],["2022-08-08",608.5,608.5,608.5,608.5,0],["2022-08-09",615.5,615.5,615.5,615.5,0],["2022-08-10",621.25,621.25,621.25,621.25,0],["2022-08-11",629.25,629.25,629.25,629.25,0],["2022-08-12",639.75,639.75,639.75,639.75,0],["2022-08-15",626.75,626.75,626.75,626.75,0],["2022-08-16",611.0,611.0,611.0,611.0,0],["2022-08-17",615.0,615.0,615.0,615.0,0],["2022-08-18",619.75,619.75,619.75,619.75,0],["2022-08-19",626.0,626.0,626.0,626.0,0],["2022-08-22",633.5,633.5,633.5,633.5,0],["2022-08-23",660.0,660.0,660.0,660.0,0],["2022-08-24",665.75,665.75,665.75,665.75,0],["2022-08-25",657.5,657.5,657.5,657.5,0],["2022-08-26",668.75,668.75,668.75,668.75,0],["2022-08-29",683.75,683.75,683.75,683.75,0],["2022-08-30",679.75,679.75,679.75,679.75,0],["2022-08-31",673.75,673.75,673.75,673.75,0],["2022-09-01",658.25,658.25,658.25,658.25,0],["2022-09-02",669.0,669.0,669.0,669.0,0],["2022-09-06",680.75,680.75,680.75,680.75,0],["2022-09-07",676.75,676.75,676.75,676.75,0],["2022-09-08",674.5,674.5,674.5,674.5,0],["2022-09-09",698.5,698.5,698.5,698.5,0],["2022-09-12",712.25,712.25,712.25,712.25,0],["2022-09-13",709.0,709.0,709.0,709.0,0],["2022-09-14",709.0,709.0,709.0,709.0,0],["2022-09-15",677.5,677.5,677.5,677.5,0],["2022-09-16",677.25,677.25,677.25,677.25,0],["2022-09-19",678.25,678.25,678.25,678.25,0],["2022-09-20",692.0,692.0,692.0,692.0,0],["2022-09-21",685.5,685.5,685.5,685.5,0],["2022-09-22",688.25,688.25,688.25,688.25,0],["2022-09-23",676.75,676.75,676.75,676.75,0],["2022-09-26",666.25,666.25,666.25,666.25,0],["2022-09-27",667.5,667.5,667.5,667.5,0],["2022-09-28",670.5,670.5,670.5,670.5,0],["2022-09-29",669.5,669.5,669.5,669.5,0],["2022-09-30",677.5,677.5,677.5,677.5,0],["2022-10-03",680.75,680.75,680.75,680.75,0],["2022-10-04",683.0,683.0,683.0,683.0,0],["2022-10-05",684.0,684.0,684.0,684.0,0],["2022-10-06",675.5,675.5,675.5,675.5,0],["2022-10-07",683.25,683.25,683.25,683.25,0],["2022-10-10",698.25,698.25,698.25,698.25,0],["2022-10-11",693.0,693.0,693.0,693.0,0],["2022-10-12",693.0,693.0,693.0,693.0,0],["2022-10-13",697.75,697.75,697.75,697.75,0],["2022-10-14",689.75,689.75,689.75,689.75,0],["2022-10-17",683.5,683.5,683.5,683.5,0],["2022-10-18",681.0,681.0,681.0,681.0,0],["2022-10-19",678.25,678.25,678.25,678.25,0],["2022-10-20",684.0,684.0,684.0,684.0,0],["2022-10-21",684.25,684.25,684.25,684.25,0],["2022-10-24",681.5,681.5,681.5,681.5,0],["2022-10-25",686.25,686.25,686.25,686.25,0],["2022-10-26",685.0,685.0,685.0,685.0,0],["2022-10-27",682.25,682.25,682.25,682.25,0],["2022-10-28",680.75,680.75,680.75,680.75,0],["2022-10-31",691.5,691.5,691.5,691.5,0],["2022-11-01",697.75,697.75,697.75,697.75,0],["2022-11-02",687.5,687.5,687.5,687.5,0],["2022-11-03",679.25,679.25,679.25,679.25,0],["2022-11-04",681.0,681.0,681.0,681.0,0],["2022-11-07",675.75,675.75,675.75,675.75,0],["2022-11-08",667.5,667.5,667.5,667.5,0],["2022-11-09",664.5,664.5,664.5,664.5,0],["2022-11-10",653.25,653.25,653.25,653.25,0],["2022-11-11",658.0,658.0,658.0,658.0,0],["2022-11-14",657.25,657.25,657.25,657.25,0],["2022-11-15",666.75,666.75,666.75,666.75,0],["2022-11-16",665.25,665.25,665.25,665.25,0],["2022-11-17",667.5,667.5,667.5,667.5,0],["2022-11-18",667.75,667.75,667.75,667.75,0],["2022-11-21",659.5,659.5,659.5,659.5,0],["2022-11-22",656.75,656.75,656.75,656.75,0],["2022-11-23",663.25,663.25,663.25,663.25,0],["2022-11-25",668.0,668.0,668.0,668.0,0],["2022-11-28",668.75,668.75,668.75,668.75,0],["2022-11-29",665.75,665.75,665.75,665.75,0],["2022-11-30",662.0,662.0,662.0,662.0,0],["2022-12-01",650.0,650.0,650.0,650.0,0],["2022-12-02",635.0,635.0,635.0,635.0,0],["2022-12-05",628.75,628.75,628.75,628.75,0],["2022-12-06",625.5,625.5,625.5,625.5,0],["2022-12-07",627.75,627.75,627.75,627.75,0],["2022-12-08",632.0,632.0,632.0,632.0,0],["2022-12-09",634.75,634.75,634.75,634.75,0],["2022-12-12",641.25,641.25,641.25,641.25,0],["2022-12-13",643.75,643.75,643.75,643.75,0],["2022-12-14",639.0,639.0,639.0,639.0,0],["2022-12-15",653.5,653.5,653.5,653.5,0],["2022-12-16",653.0,653.0,653.0,653.0,0],["2022-12-19",647.25,647.25,647.25,647.25,0],["2022-12-20",652.0,652.0,652.0,652.0,0],["2022-12-21",662.25,662.25,662.25,662.25,0],["2022-12-22",660.5,660.5,660.5,660.5,0],["2022-12-23",666.25,666.25,666.25,666.25,0],["2022-12-27",674.75,674.75,674.75,674.75,0],["2022-12-28",682.75,682.75,682.75,682.75,0],["2022-12-29",679.5,679.5,679.5,679.5,0],["2022-12-30",678.5,678.5,678.5,678.5,0],["2023-01-03",670.5,670.5,670.5,670.5,0],["2023-01-04",653.75,653.75,653.75,653.75,0],["2023-01-05",652.75,652.75,652.75,652.75,0],["2023-01-06",654.0,654.0,654.0,654.0,0],["2023-01-09",652.75,652.75,652.75,652.75,0],["2023-01-10",655.0,655.0,655.0,655.0,0],["2023-01-11",656.0,656.0,656.0,656.0,0],["2023-01-12",671.0,671.0,671.0,671.0,0],["2023-01-13",675.0,675.0,675.0,675.0,0],["2023-01-17",685.25,685.25,685.25,685.25,0],["2023-01-18",681.25,681.25,681.25,681.25,0],["2023-01-19",677.25,677.25,677.25,677.25,0],["2023-01-20",676.25,676.25,676.25,676.25,0],["2023-01-23",666.25,666.25,666.25,666.25,0],["2023-01-24",677.0,677.0,677.0,677.0,0],["2023-01-25",674.75,674.75,674.75,674.75,0],["2023-01-26",682.5,682.5,682.5,682.5,0],["2023-01-27",683.0,683.0,683.0,683.0,0],["2023-01-30",683.75,683.75,683.75,683.75,0],["2023-01-31",679.75,679.75,679.75,679.75,0],["2023-02-01",681.0,681.0,681.0,681.0,0],["2023-02-02",675.25,675.25,675.25,675.25,0],["2023-02-03",677.5,677.5,677.5,677.5,0],["2023-02-06",679.0,679.0,679.0,679.0,0],["2023-02-07",674.0,674.0,674.0,674.0,0],["2023-02-08",678.5,678.5,678.5,678.5,0],["2023-02-09",670.75,670.75,670.75,670.75,0],["2023-02-10",680.5,680.5,680.5,680.5,0],["2023-02-13",685.0,685.0,685.0,685.0,0],["2023-02-14",682.25,682.25,682.25,682.25,0],["2023-02-15",676.25,676.25,676.25,676.25,0],["2023-02-16",676.0,676.0,676.0,676.0,0],["2023-02-17",677.75,677.75,677.75,677.75,0],["2023-02-21",680.5,680.5,680.5,680.5,0],["2023-02-22",674.0,674.0,674.0,674.0,0],["2023-02-23",660.25,660.25,660.25,660.25,0],["2023-02-24",650.0,650.0,650.0,650.0,0],["2023-02-27",642.75,642.75,642.75,642.75,0],["2023-02-28",629.5,629.5,629.5,629.5,0],["2023-03-01",640.5,640.5,640.5,640.5,0],["2023-03-02",637.75,637.75,637.75,637.75,0],["2023-03-03",645.25,645.25,645.25,645.25,0],["2023-03-06",644.5,644.5,644.5,644.5,0],["2023-03-07",642.0,642.0,642.0,642.0,0],["2023-03-08",634.5,634.5,634.5,634.5,0],["2023-03-09",618.5,618.5,618.5,618.5,0],["2023-03-10",624.25,624.25,624.25,624.25,0],["2023-03-13",624.5,624.5,624.5,624.5,0],["2023-03-14",627.5,627.5,627.5,627.5,0],["2023-03-15",626.5,626.5,626.5,626.5,0],["2023-03-16",632.75,632.75,632.75,632.75,0],["2023-03-17",634.25,634.25,634.25,634.25,0],["2023-03-20",633.0,633.0,633.0,633.0,0],["2023-03-21",630.0,630.0,630.0,630.0,0],["2023-03-22",633.5,633.5,633.5,633.5,0],["2023-03-23",631.75,631.75,631.75,631.75,0],["2023-03-24",643.0,643.0,643.0,643.0,0],["2023-03-27",648.25,648.25,648.25,648.25,0],["2023-03-28",647.25,647.25,647.25,647.25,0],["2023-03-29",650.5,650.5,650.5,650.5,0],["2023-03-30",649.5,649.5,649.5,649.5,0],["2023-03-31",660.5,660.5,660.5,660.5,0],["2023-04-03",657.75,657.75,657.75,657.75,0],["2023-04-04",653.75,653.75,653.75,653.75,0],["2023-04-05",652.75,652.75,652.75,652.75,0],["2023-04-06",643.5,643.5,643.5,643.5,0],["2023-04-10",654.0,654.0,654.0,654.0,0],["2023-04-11",651.0,651.0,651.0,651.0,0],["2023-04-12",656.0,656.0,656.0,656.0,0],["2023-04-13",652.25,652.25,652.25,652.25,0],["2023-04-14",666.25,666.25,666.25,666.25,0],["2023-04-17",676.5,676.5,676.5,676.5,0],["2023-04-18",677.5,677.5,677.5,677.5,0],["2023-04-19",672.25,672.25,672.25,672.25,0],["2023-04-20",663.75,663.75,663.75,663.75,0],["2023-04-21",663.25,663.25,663.25,663.25,0],["2023-04-24",651.25,651.25,651.25,651.25,0],["2023-04-25",646.5,646.5,646.5,646.5,0],["2023-04-26",641.5,641.5,641.5,641.5,0],["2023-04-27",627.0,627.0,627.0,627.0,0],["2023-04-28",636.0,636.0,636.0,636.0,0],["2023-05-01",639.5,639.5,639.5,639.5,0],["2023-05-02",638.0,638.0,638.0,638.0,0],["2023-05-03",645.25,645.25,645.25,645.25,0],["2023-05-04",646.5,646.5,646.5,646.5,0],["2023-05-05",653.25,653.25,653.25,653.25,0],["2023-05-08",656.5,656.5,656.5,656.5,0],["2023-05-09",642.25,642.25,642.25,642.25,0],["2023-05-10",645.5,645.5,645.5,645.5,0],["2023-05-11",632.5,632.5,632.5,632.5,0],["2023-05-12",633.25,633.25,633.25,633.25,0],["2023-05-15",592.5,592.5,592.5,592.5,0],["2023-05-16",581.25,581.25,581.25,581.25,0],["2023-05-17",561.5,561.5,561.5,561.5,0],["2023-05-18",555.25,555.25,555.25,555.25,0],["2023-05-19",554.5,554.5,554.5,554.5,0],["2023-05-22",571.0,571.0,571.0,571.0,0],["2023-05-23",577.5,577.5,577.5,577.5,0],["2023-05-24",587.25,587.25,587.25,587.25,0],["2023-05-25",590.75,590.75,590.75,590.75,0],["2023-05-26",604.0,604.0,604.0,604.0,0],["2023-05-30",594.0,594.0,594.0,594.0,0],["2023-05-31",594.0,594.0,594.0,594.0,0],["2023-06-01",592.5,592.5,592.5,592.5,0],["2023-06-02",609.0,609.0,609.0,609.0,0],["2023-06-05",597.5,597.5,597.5,597.5,0],["2023-06-06",608.0,608.0,608.0,608.0,0],["2023-06-07",604.25,604.25,604.25,604.25,0],["2023-06-08",610.25,610.25,610.25,610.25,0],["2023-06-09",604.25,604.25,604.25,604.25,0],["2023-06-12",617.25,617.25,617.25,617.25,0],["2023-06-13",612.5,612.5,612.5,612.5,0],["2023-06-14",607.75,607.75,607.75,607.75,0],["2023-06-15",623.25,623.25,623.25,623.25,0],["2023-06-16",640.25,640.25,640.25,640.25,0],["2023-06-20",643.75,643.75,643.75,643.75,0],["2023-06-21",671.0,671.0,671.0,671.0,0],["2023-06-22",660.5,660.5,660.5,660.5,0],["2023-06-23",630.75,630.75,630.75,630.75,0],["2023-06-26",637.25,637.25,637.25,637.25,0],["2023-06-27",623.0,623.0,623.0,623.0,0],["2023-06-28",590.0,590.0,590.0,590.0,0],["2023-06-29",581.0,581.0,581.0,581.0,0],["2023-06-30",554.5,554.5,554.5,554.5,0],["2023-07-03",557.25,557.25,557.25,557.25,0],["2023-07-05",548.25,548.25,548.25,548.25,0],["2023-07-06",566.75,566.75,566.75,566.75,0],["2023-07-07",560.5,560.5,560.5,560.5,0],["2023-07-10",570.75,570.75,570.75,570.75,0],["2023-07-11",571.75,571.75,571.75,571.75,0],["2023-07-12",549.75,549.75,549.75,549.75,0],["2023-07-13",593.5,593.5,593.5,593.5,0],["2023-07-14",599.75,599.75,599.75,599.75,0],["2023-07-17",499.25,499.25,499.25,499.25,0],["2023-07-18",528.75,528.75,528.75,528.75,0],["2023-07-19",545.5,545.5,545.5,545.5,0],["2023-07-20",537.25,537.25,537.25,537.25,0],["2023-07-21",527.0,527.0,527.0,527.0,0],["2023-07-24",560.5,560.5,560.5,560.5,0],["2023-07-25",557.5,557.5,557.5,557.5,0],["2023-07-26",540.25,540.25,540.25,540.25,0],["2023-07-27",533.25,533.25,533.25,533.25,0],["2023-07-28",521.0,521.0,521.0,521.0,0],["2023-07-31",504.0,504.0,504.0,504.0,0],["2023-08-01",497.0,497.0,497.0,497.0,0],["2023-08-02",488.25,488.25,488.25,488.25,0],["2023-08-03",480.75,480.75,480.75,480.75,0],["2023-08-04",484.25,484.25,484.25,484.25,0],["2023-08-07",482.25,482.25,482.25,482.25,0],["2023-08-08",485.75,485.75,485.75,485.75,0],["2023-08-09",481.0,481.0,481.0,481.0,0],["2023-08-10",483.25,483.25,483.25,483.25,0],["2023-08-11",474.5,474.5,474.5,474.5,0],["2023-08-14",475.75,475.75,475.75,475.75,0],["2023-08-15",464.0,464.0,464.0,464.0,0],["2023-08-16",469.5,469.5,469.5,469.5,0],["2023-08-17",473.0,473.0,473.0,473.0,0],["2023-08-18",479.5,479.5,479.5,479.5,0],["2023-08-21",469.25,469.25,469.25,469.25,0],["2023-08-22",466.5,466.5,466.5,466.5,0],["2023-08-23",476.25,476.25,476.25,476.25,0],["2023-08-24",472.25,472.25,472.25,472.25,0],["2023-08-25",470.75,470.75,470.75,470.75,0],["2023-08-28",478.5,478.5,478.5,478.5,0],["2023-08-29",469.5,469.5,469.5,469.5,0],["2023-08-30",461.75,461.75,461.75,461.75,0],["2023-08-31",461.0,461.0,461.0,461.0,0],["2023-09-01",464.75,464.75,464.75,464.75,0],["2023-09-05",471.0,471.0,471.0,471.0,0],["2023-09-06",471.5,471.5,471.5,471.5,0],["2023-09-07",470.75,470.75,470.75,470.75,0],["2023-09-08",468.5,468.5,468.5,468.5,0],["2023-09-11",471.25,471.25,471.25,471.25,0],["2023-09-12",463.25,463.25,463.25,463.25,0],["2023-09-13",464.0,464.0,464.0,464.0,0],["2023-09-14",462.5,462.5,462.5,462.5,0],["2023-09-15",476.25,476.25,476.25,476.25,0],["2023-09-18",471.5,471.5,471.5,471.5,0],["2023-09-19",476.25,476.25,476.25,476.25,0],["2023-09-20",482.25,482.25,482.25,482.25,0],["2023-09-21",475.25,475.25,475.25,475.25,0],["2023-09-22",477.25,477.25,477.25,477.25,0],["2023-09-25",481.25,481.25,481.25,481.25,0],["2023-09-26",479.75,479.75,479.75,479.75,0],["2023-09-27",483.25,483.25,483.25,483.25,0],["2023-09-28",488.5,488.5,488.5,488.5,0],["2023-09-29",476.75,476.75,476.75,476.75,0],["2023-10-02",488.75,488.75,488.75,488.75,0],["2023-10-03",487.5,487.5,487.5,487.5,0],["2023-10-04",486.0,486.0,486.0,486.0,0],["2023-10-05",497.5,497.5,497.5,497.5,0],["2023-10-06",492.0,492.0,492.0,492.0,0],["2023-10-09",488.25,488.25,488.25,488.25,0],["2023-10-10",485.5,485.5,485.5,485.5,0],["2023-10-11",488.0,488.0,488.0,488.0,0],["2023-10-12",496.0,496.0,496.0,496.0,0],["2023-10-13",493.25,493.25,493.25,493.25,0],["2023-10-16",490.0,490.0,490.0,490.0,0],["2023-10-17",489.0,489.0,489.0,489.0,0],["2023-10-18",492.0,492.0,492.0,492.0,0],["2023-10-19",505.0,505.0,505.0,505.0,0],["2023-10-20",495.5,495.5,495.5,495.5,0],["2023-10-23",490.25,490.25,490.25,490.25,0],["2023-10-24",484.0,484.0,484.0,484.0,0],["2023-10-25",480.0,480.0,480.0,480.0,0],["2023-10-26",479.25,479.25,479.25,479.25,0],["2023-10-27",480.75,480.75,480.75,480.75,0],["2023-10-30",478.25,478.25,478.25,478.25,0],["2023-10-31",478.75,478.75,478.75,478.75,0],["2023-11-01",475.0,475.0,475.0,475.0,0],["2023-11-02",470.0,470.0,470.0,470.0,0],["2023-11-03",477.25,477.25,477.25,477.25,0],["2023-11-06",477.25,477.25,477.25,477.25,0],["2023-11-07",468.5,468.5,468.5,468.5,0],["2023-11-08",476.0,476.0,476.0,476.0,0],["2023-11-09",468.0,468.0,468.0,468.0,0],["2023-11-10",464.0,464.0,464.0,464.0,0],["2023-11-13",477.25,477.25,477.25,477.25,0],["2023-11-14",478.25,478.25,478.25,478.25,0],["2023-11-15",470.75,470.75,470.75,470.75,0],["2023-11-16",474.75,474.75,474.75,474.75,0],["2023-11-17",467.0,467.0,467.0,467.0,0],["2023-11-20",469.5,469.5,469.5,469.5,0],["2023-11-21",470.0,470.0,470.0,470.0,0],["2023-11-22",468.75,468.75,468.75,468.75,0],["2023-11-24",463.25,463.25,463.25,463.25,0],["2023-11-27",455.5,455.5,455.5,455.5,0],["2023-11-28",451.5,451.5,451.5,451.5,0],["2023-11-29",449.75,449.75,449.75,449.75,0],["2023-11-30",461.75,461.75,461.75,461.75,0],["2023-12-01",464.5,464.5,464.5,464.5,0],["2023-12-04",460.25,460.25,460.25,460.25,0],["2023-12-05",468.5,468.5,468.5,468.5,0],["2023-12-06",464.75,464.75,464.75,464.75,0],["2023-12-07",468.25,468.25,468.25,468.25,0],["2023-12-08",465.75,465.75,465.75,465.75,0],["2023-12-11",460.5,460.5,460.5,460.5,0],["2023-12-12",462.5,462.5,462.5,462.5,0],["2023-12-13",456.75,456.75,456.75,456.75,0],["2023-12-14",456.75,456.75,456.75,456.75,0],["2023-12-15",483.0,483.0,483.0,483.0,0],["2023-12-18",477.0,477.0,477.0,477.0,0],["2023-12-19",472.75,472.75,472.75,472.75,0],["2023-12-20",469.75,469.75,469.75,469.75,0],["2023-12-21",472.5,472.5,472.5,472.5,0],["2023-12-22",473.0,473.0,473.0,473.0,0],["2023-12-26",480.25,480.25,480.25,480.25,0],["2023-12-27",476.5,476.5,476.5,476.5,0],["2023-12-28",474.25,474.25,474.25,474.25,0],["2023-12-29",471.25,471.25,471.25,471.25,0],["2024-01-02",463.75,463.75,463.75,463.75,0],["2024-01-03",465.25,465.25,465.25,465.25,0],["2024-01-04",466.5,466.5,466.5,466.5,0],["2024-01-05",460.75,460.75,460.75,460.75,0],["2024-01-08",455.0,455.0,455.0,455.0,0],["2024-01-09",459.25,459.25,459.25,459.25,0],["2024-01-10",459.5,459.5,459.5,459.5,0],["2024-01-11",457.75,457.75,457.75,457.75,0],["2024-01-12",447.0,447.0,447.0,447.0,0],["2024-01-16",443.5,443.5,443.5,443.5,0],["2024-01-17",442.25,442.25,442.25,442.25,0],["2024-01-18",444.0,444.0,444.0,444.0,0],["2024-01-19",445.5,445.5,445.5,445.5,0],["2024-01-22",445.75,445.75,445.75,445.75,0],["2024-01-23",446.5,446.5,446.5,446.5,0],["2024-01-24",452.25,452.25,452.25,452.25,0],["2024-01-25",451.75,451.75,451.75,451.75,0],["2024-01-26",446.25,446.25,446.25,446.25,0],["2024-01-29",440.25,440.25,440.25,440.25,0],["2024-01-30",447.75,447.75,447.75,447.75,0],["2024-01-31",448.25,448.25,448.25,448.25,0],["2024-02-01",447.25,447.25,447.25,447.25,0],["2024-02-02",442.75,442.75,442.75,442.75,0],["2024-02-05",442.75,442.75,442.75,442.75,0],["2024-02-06",438.75,438.75,438.75,438.75,0],["2024-02-07",434.25,434.25,434.25,434.25,0],["2024-02-08",433.25,433.25,433.25,433.25,0],["2024-02-09",429.0,429.0,429.0,429.0,0],["2024-02-12",430.5,430.5,430.5,430.5,0],["2024-02-13",430.75,430.75,430.75,430.75,0],["2024-02-14",424.25,424.25,424.25,424.25,0],["2024-02-15",417.75,417.75,417.75,417.75,0],["2024-02-16",416.5,416.5,416.5,416.5,0],["2024-02-20",418.75,418.75,418.75,418.75,0],["2024-02-21",411.0,411.0,411.0,411.0,0],["2024-02-22",406.0,406.0,406.0,406.0,0],["2024-02-23",399.75,399.75,399.75,399.75,0],["2024-02-26",407.0,407.0,407.0,407.0,0],["2024-02-27",408.25,408.25,408.25,408.25,0],["2024-02-28",413.25,413.25,413.25,413.25,0],["2024-02-29",415.75,415.75,415.75,415.75,0],["2024-03-01",412.25,412.25,412.25,412.25,0],["2024-03-04",417.5,417.5,417.5,417.5,0],["2024-03-05",413.5,413.5,413.5,413.5,0],["2024-03-06",418.0,418.0,418.0,418.0,0],["2024-03-07",426.0,426.0,426.0,426.0,0],["2024-03-08",426.25,426.25,426.25,426.25,0],["2024-03-11",428.25,428.25,428.25,428.25,0],["2024-03-12",429.0,429.0,429.0,429.0,0],["2024-03-13",426.5,426.5,426.5,426.5,0],["2024-03-14",422.5,422.5,422.5,422.5,0],["2024-03-15",436.75,436.75,436.75,436.75,0],["2024-03-18",436.0,436.0,436.0,436.0,0],["2024-03-19",439.5,439.5,439.5,439.5,0],["2024-03-20",439.0,439.0,439.0,439.0,0],["2024-03-21",440.75,440.75,440.75,440.75,0],["2024-03-22",439.25,439.25,439.25,439.25,0],["2024-03-25",437.75,437.75,437.75,437.75,0],["2024-03-26",432.5,432.5,432.5,432.5,0],["2024-03-27",426.75,426.75,426.75,426.75,0],["2024-03-28",442.0,442.0,442.0,442.0,0],["2024-04-01",435.5,435.5,435.5,435.5,0],["2024-04-02",426.5,426.5,426.5,426.5,0],["2024-04-03",431.75,431.75,431.75,431.75,0],["2024-04-04",435.25,435.25,435.25,435.25,0],["2024-04-05",434.25,434.25,434.25,434.25,0],["2024-04-08",435.5,435.5,435.5,435.5,0],["2024-04-09",431.25,431.25,431.25,431.25,0],["2024-04-10",434.25,434.25,434.25,434.25,0],["2024-04-11",428.75,428.75,428.75,428.75,0],["2024-04-12",435.5,435.5,435.5,435.5,0],["2024-04-15",431.5,431.5,431.5,431.5,0],["2024-04-16",431.0,431.0,431.0,431.0,0],["2024-04-17",430.25,430.25,430.25,430.25,0],["2024-04-18",426.75,426.75,426.75,426.75,0],["2024-04-19",433.5,433.5,433.5,433.5,0],["2024-04-22",439.75,439.75,439.75,439.75,0],["2024-04-23",443.0,443.0,443.0,443.0,0],["2024-04-24",437.75,437.75,437.75,437.75,0],["2024-04-25",441.0,441.0,441.0,441.0,0],["2024-04-26",440.0,440.0,440.0,440.0,0],["2024-04-29",439.25,439.25,439.25,439.25,0],["2024-04-30",439.5,439.5,439.5,439.5,0],["2024-05-01",443.25,443.25,443.25,443.25,0],["2024-05-02",452.0,452.0,452.0,452.0,0],["2024-05-03",447.0,447.0,447.0,447.0,0],["2024-05-06",457.0,457.0,457.0,457.0,0],["2024-05-07",453.75,453.75,453.75,453.75,0],["2024-05-08",445.5,445.5,445.5,445.5,0],["2024-05-09",442.75,442.75,442.75,442.75,0],["2024-05-10",455.75,455.75,455.75,455.75,0],["2024-05-13",458.5,458.5,458.5,458.5,0],["2024-05-14",453.75,453.75,453.75,453.75,0],["2024-05-15",462.5,462.5,462.5,462.5,0],["2024-05-16",457.0,457.0,457.0,457.0,0],["2024-05-17",452.5,452.5,452.5,452.5,0],["2024-05-20",460.5,460.5,460.5,460.5,0],["2024-05-21",458.0,458.0,458.0,458.0,0],["2024-05-22",461.25,461.25,461.25,461.25,0],["2024-05-23",464.0,464.0,464.0,464.0,0],["2024-05-24",464.75,464.75,464.75,464.75,0],["2024-05-28",462.5,462.5,462.5,462.5,0],["2024-05-29",455.25,455.25,455.25,455.25,0],["2024-05-30",448.75,448.75,448.75,448.75,0],["2024-05-31",446.25,446.25,446.25,446.25,0],["2024-06-03",443.5,443.5,443.5,443.5,0],["2024-06-04",442.5,442.5,442.5,442.5,0],["2024-06-05",439.25,439.25,439.25,439.25,0],["2024-06-06",452.0,452.0,452.0,452.0,0],["2024-06-07",448.75,448.75,448.75,448.75,0],["2024-06-10",451.75,451.75,451.75,451.75,0],["2024-06-11",449.5,449.5,449.5,449.5,0],["2024-06-12",454.25,454.25,454.25,454.25,0],["2024-06-13",458.5,458.5,458.5,458.5,0],["2024-06-14",450.0,450.0,450.0,450.0,0],["2024-06-17",443.75,443.75,443.75,443.75,0],["2024-06-18",450.0,450.0,450.0,450.0,0],["2024-06-20",439.75,439.75,439.75,439.75,0],["2024-06-21",435.0,435.0,435.0,435.0,0],["2024-06-24",433.5,433.5,433.5,433.5,0],["2024-06-25",425.5,425.5,425.5,425.5,0],["2024-06-26",420.0,420.0,420.0,420.0,0],["2024-06-27",413.75,413.75,413.75,413.75,0],["2024-06-28",397.25,397.25,397.25,397.25,0],["2024-07-01",398.25,398.25,398.25,398.25,0],["2024-07-02",402.0,402.0,402.0,402.0,0],["2024-07-03",403.5,403.5,403.5,403.5,0],["2024-07-05",411.25,411.25,411.25,411.25,0],["2024-07-08",395.75,395.75,395.75,395.75,0],["2024-07-09",400.25,400.25,400.25,400.25,0],["2024-07-10",403.25,403.25,403.25,403.25,0],["2024-07-11",406.75,406.75,406.75,406.75,0],["2024-07-12",400.0,400.0,400.0,400.0,0],["2024-07-15",390.5,390.5,390.5,390.5,0],["2024-07-16",395.75,395.75,395.75,395.75,0],["2024-07-17",398.0,398.0,398.0,398.0,0],["2024-07-18",391.25,391.25,391.25,391.25,0],["2024-07-19",390.5,390.5,390.5,390.5,0],["2024-07-22",400.25,400.25,400.25,400.25,0],["2024-07-23",402.5,402.5,402.5,402.5,0],["2024-07-24",403.75,403.75,403.75,403.75,0],["2024-07-25",406.0,406.0,406.0,406.0,0],["2024-07-26",394.5,394.5,394.5,394.5,0],["2024-07-29",396.25,396.25,396.25,396.25,0],["2024-07-30",388.75,388.75,388.75,388.75,0],["2024-07-31",382.75,382.75,382.75,382.75,0],["2024-08-01",382.0,382.0,382.0,382.0,0],["2024-08-02",386.5,386.5,386.5,386.5,0],["2024-08-05",390.75,390.75,390.75,390.75,0],["2024-08-06",388.75,388.75,388.75,388.75,0],["2024-08-07",383.25,383.25,383.25,383.25,0],["2024-08-08",379.25,379.25,379.25,379.25,0],["2024-08-09",376.75,376.75,376.75,376.75,0],["2024-08-12",383.25,383.25,383.25,383.25,0],["2024-08-13",377.75,377.75,377.75,377.75,0],["2024-08-14",381.0,381.0,381.0,381.0,0],["2024-08-15",375.0,375.0,375.0,375.0,0],["2024-08-16",370.5,370.5,370.5,370.5,0],["2024-08-19",378.0,378.0,378.0,378.0,0],["2024-08-20",375.0,375.0,375.0,375.0,0],["2024-08-21",375.5,375.5,375.5,375.5,0],["2024-08-22",371.5,371.5,371.5,371.5,0],["2024-08-23",367.75,367.75,367.75,367.75,0],["2024-08-26",362.0,362.0,362.0,362.0,0],["2024-08-27",367.25,367.25,367.25,367.25,0],["2024-08-28",365.25,365.25,365.25,365.25,0],["2024-08-29",371.75,371.75,371.75,371.75,0],["2024-08-30",378.0,378.0,378.0,378.0,0],["2024-09-03",386.5,386.5,386.5,386.5,0],["2024-09-04",390.5,390.5,390.5,390.5,0],["2024-09-05",390.0,390.0,390.0,390.0,0],["2024-09-06",383.75,383.75,383.75,383.75,0],["2024-09-09",384.25,384.25,384.25,384.25,0],["2024-09-10",379.5,379.5,379.5,379.5,0],["2024-09-11",380.5,380.5,380.5,380.5,0],["2024-09-12",386.25,386.25,386.25,386.25,0],["2024-09-13",390.75,390.75,390.75,390.75,0],["2024-09-16",410.75,410.75,410.75,410.75,0],["2024-09-17",412.5,412.5,412.5,412.5,0],["2024-09-18",412.75,412.75,412.75,412.75,0],["2024-09-19",405.75,405.75,405.75,405.75,0],["2024-09-20",401.75,401.75,401.75,401.75,0],["2024-09-23",413.5,413.5,413.5,413.5,0],["2024-09-24",411.75,411.75,411.75,411.75,0],["2024-09-25",415.25,415.25,415.25,415.25,0],["2024-09-26",413.25,413.25,413.25,413.25,0],["2024-09-27",418.0,418.0,418.0,418.0,0],["2024-09-30",424.75,424.75,424.75,424.75,0],["2024-10-01",429.0,429.0,429.0,429.0,0],["2024-10-02",432.5,432.5,432.5,432.5,0],["2024-10-03",428.25,428.25,428.25,428.25,0],["2024-10-04",424.75,424.75,424.75,424.75,0],["2024-10-07",426.0,426.0,426.0,426.0,0],["2024-10-08",420.75,420.75,420.75,420.75,0],["2024-10-09",421.0,421.0,421.0,421.0,0],["2024-10-10",418.5,418.5,418.5,418.5,0],["2024-10-11",415.75,415.75,415.75,415.75,0],["2024-10-14",408.25,408.25,408.25,408.25,0],["2024-10-15",401.25,401.25,401.25,401.25,0],["2024-10-16",404.75,404.75,404.75,404.75,0],["2024-10-17",406.75,406.75,406.75,406.75,0],["2024-10-18",404.75,404.75,404.75,404.75,0],["2024-10-21",409.5,409.5,409.5,409.5,0],["2024-10-22",416.5,416.5,416.5,416.5,0],["2024-10-23",419.0,419.0,419.0,419.0,0],["2024-10-24",421.5,421.5,421.5,421.5,0],["2024-10-25",415.25,415.25,415.25,415.25,0],["2024-10-28",410.75,410.75,410.75,410.75,0],["2024-10-29",413.75,413.75,413.75,413.75,0],["2024-10-30",411.5,411.5,411.5,411.5,0],["2024-10-31",410.75,410.75,410.75,410.75,0],["2024-11-01",414.5,414.5,414.5,414.5,0],["2024-11-04",416.5,416.5,416.5,416.5,0],["2024-11-05",418.5,418.5,418.5,418.5,0],["2024-11-06",426.25,426.25,426.25,426.25,0],["2024-11-07",427.5,427.5,427.5,427.5,0],["2024-11-08",431.0,431.0,431.0,431.0,0],["2024-11-11",430.0,430.0,430.0,430.0,0],["2024-11-12",428.5,428.5,428.5,428.5,0],["2024-11-13",426.5,426.5,426.5,426.5,0],["2024-11-14",419.0,419.0,419.0,419.0,0],["2024-11-15",424.0,424.0,424.0,424.0,0],["2024-11-18",429.25,429.25,429.25,429.25,0],["2024-11-19",427.25,427.25,427.25,427.25,0],["2024-11-20",430.25,430.25,430.25,430.25,0],["2024-11-21",426.75,426.75,426.75,426.75,0],["2024-11-22",425.5,425.5,425.5,425.5,0],["2024-11-25",424.75,424.75,424.75,424.75,0],["2024-11-26",420.0,420.0,420.0,420.0,0],["2024-11-27",415.75,415.75,415.75,415.75,0],["2024-11-29",423.0,423.0,423.0,423.0,0],["2024-12-02",424.5,424.5,424.5,424.5,0],["2024-12-03",423.25,423.25,423.25,423.25,0],["2024-12-04",422.0,422.0,422.0,422.0,0],["2024-12-05",426.5,426.5,426.5,426.5,0],["2024-12-06",430.75,430.75,430.75,430.75,0],["2024-12-09",434.0,434.0,434.0,434.0,0],["2024-12-10",440.5,440.5,440.5,440.5,0],["2024-12-11",438.0,438.0,438.0,438.0,0],["2024-12-12",431.75,431.75,431.75,431.75,0],["2024-12-13",430.0,430.0,430.0,430.0,0],["2024-12-16",445.0,445.0,445.0,445.0,0],["2024-12-17",443.5,443.5,443.5,443.5,0],["2024-12-18",437.25,437.25,437.25,437.25,0],["2024-12-19",440.75,440.75,440.75,440.75,0],["2024-12-20",446.25,446.25,446.25,446.25,0],["2024-12-23",447.75,447.75,447.75,447.75,0],["2024-12-24",448.5,448.5,448.5,448.5,0],["2024-12-26",453.75,453.75,453.75,453.75,0],["2024-12-27",454.0,454.0,454.0,454.0,0],["2024-12-30",452.25,452.25,452.25,452.25,0],["2024-12-31",458.5,458.5,458.5,458.5,0],["2025-01-02",459.5,459.5,459.5,459.5,0],["2025-01-03",450.75,450.75,450.75,450.75,0],["2025-01-06",457.75,457.75,457.75,457.75,0],["2025-01-07",458.0,458.0,458.0,458.0,0],["2025-01-08",454.0,454.0,454.0,454.0,0],["2025-01-09",456.0,456.0,456.0,456.0,0],["2025-01-10",470.5,470.5,470.5,470.5,0],["2025-01-13",476.5,476.5,476.5,476.5,0],["2025-01-14",474.5,474.5,474.5,474.5,0],["2025-01-15",478.75,478.75,478.75,478.75,0],["2025-01-16",474.5,474.5,474.5,474.5,0],["2025-01-17",484.25,484.25,484.25,484.25,0],["2025-01-21",490.0,490.0,490.0,490.0,0],["2025-01-22",484.25,484.25,484.25,484.25,0],["2025-01-23",489.75,489.75,489.75,489.75,0],["2025-01-24",486.5,486.5,486.5,486.5,0],["2025-01-27",482.0,482.0,482.0,482.0,0],["2025-01-28",485.25,485.25,485.25,485.25,0],["2025-01-29",497.0,497.0,497.0,497.0,0],["2025-01-30",490.25,490.25,490.25,490.25,0],["2025-01-31",482.0,482.0,482.0,482.0,0],["2025-02-03",488.75,488.75,488.75,488.75,0],["2025-02-04",494.5,494.5,494.5,494.5,0],["2025-02-05",493.25,493.25,493.25,493.25,0],["2025-02-06",495.25,495.25,495.25,495.25,0],["2025-02-07",487.5,487.5,487.5,487.5,0],["2025-02-10",491.5,491.5,491.5,491.5,0],["2025-02-11",484.0,484.0,484.0,484.0,0],["2025-02-12",490.25,490.25,490.25,490.25,0],["2025-02-13",493.5,493.5,493.5,493.5,0],["2025-02-14",496.25,496.25,496.25,496.25,0],["2025-02-18",502.0,502.0,502.0,502.0,0],["2025-02-19",497.5,497.5,497.5,497.5,0],["2025-02-20",498.0,498.0,498.0,498.0,0],["2025-02-21",491.25,491.25,491.25,491.25,0],["2025-02-24",482.5,482.5,482.5,482.5,0],["2025-02-25",479.75,479.75,479.75,479.75,0],["2025-02-26",478.25,478.25,478.25,478.25,0],["2025-02-27",464.75,464.75,464.75,464.75,0],["2025-02-28",453.5,453.5,453.5,453.5,0],["2025-03-03",440.25,440.25,440.25,440.25,0],["2025-03-04",436.0,436.0,436.0,436.0,0],["2025-03-05",440.25,440.25,440.25,440.25,0],["2025-03-06",449.5,449.5,449.5,449.5,0],["2025-03-07",455.25,455.25,455.25,455.25,0],["2025-03-10",458.75,458.75,458.75,458.75,0],["2025-03-11",456.5,456.5,456.5,456.5,0],["2025-03-12",448.75,448.75,448.75,448.75,0],["2025-03-13",453.5,453.5,453.5,453.5,0],["2025-03-14",445.5,445.5,445.5,445.5,0],["2025-03-17",461.0,461.0,461.0,461.0,0],["2025-03-18",458.75,458.75,458.75,458.75,0],["2025-03-19",462.0,462.0,462.0,462.0,0],["2025-03-20",469.0,469.0,469.0,469.0,0],["2025-03-21",464.25,464.25,464.25,464.25,0],["2025-03-24",464.5,464.5,464.5,464.5,0],["2025-03-25",457.75,457.75,457.75,457.75,0],["2025-03-26",451.25,451.25,451.25,451.25,0],["2025-03-27",450.0,450.0,450.0,450.0,0],["2025-03-28",453.25,453.25,453.25,453.25,0],["2025-03-31",457.25,457.25,457.25,457.25,0],["2025-04-01",461.75,461.75,461.75,461.75,0],["2025-04-02",457.75,457.75,457.75,457.75,0],["2025-04-03",457.5,457.5,457.5,457.5,0],["2025-04-04",460.25,460.25,460.25,460.25,0],["2025-04-07",464.5,464.5,464.5,464.5,0],["2025-04-08",469.0,469.0,469.0,469.0,0],["2025-04-09",474.0,474.0,474.0,474.0,0],["2025-04-10",483.0,483.0,483.0,483.0,0],["2025-04-11",490.25,490.25,490.25,490.25,0],["2025-04-14",485.0,485.0,485.0,485.0,0],["2025-04-15",481.25,481.25,481.25,481.25,0],["2025-04-16",484.25,484.25,484.25,484.25,0],["2025-04-17",482.25,482.25,482.25,482.25,0],["2025-04-21",481.75,481.75,481.75,481.75,0],["2025-04-22",475.75,475.75,475.75,475.75,0],["2025-04-23",472.0,472.0,472.0,472.0,0],["2025-04-24",477.25,477.25,477.25,477.25,0],["2025-04-25",478.75,478.75,478.75,478.75,0],["2025-04-28",475.5,475.5,475.5,475.5,0],["2025-04-29",460.5,460.5,460.5,460.5,0],["2025-04-30",467.25,467.25,467.25,467.25,0],["2025-05-01",464.25,464.25,464.25,464.25,0],["2025-05-02",461.25,461.25,461.25,461.25,0],["2025-05-05",446.5,446.5,446.5,446.5,0],["2025-05-06",447.5,447.5,447.5,447.5,0],["2025-05-07",441.0,441.0,441.0,441.0,0],["2025-05-08",439.0,439.0,439.0,439.0,0],["2025-05-09",441.5,441.5,441.5,441.5,0],["2025-05-12",440.25,440.25,440.25,440.25,0],["2025-05-13",436.0,436.0,436.0,436.0,0],["2025-05-14",438.5,438.5,438.5,438.5,0],["2025-05-15",448.5,448.5,448.5,448.5,0],["2025-05-16",443.5,443.5,443.5,443.5,0],["2025-05-19",447.5,447.5,447.5,447.5,0],["2025-05-20",454.5,454.5,454.5,454.5,0],["2025-05-21",461.0,461.0,461.0,461.0,0],["2025-05-22",463.0,463.0,463.0,463.0,0],["2025-05-23",459.5,459.5,459.5,459.5,0],["2025-05-27",459.5,459.5,459.5,459.5,0],["2025-05-28",451.0,451.0,451.0,451.0,0],["2025-05-29",447.0,447.0,447.0,447.0,0],["2025-05-30",444.0,444.0,444.0,444.0,0],["2025-06-02",438.25,438.25,438.25,438.25,0],["2025-06-03",438.5,438.5,438.5,438.5,0],["2025-06-04",438.75,438.75,438.75,438.75,0],["2025-06-05",439.5,439.5,439.5,439.5,0],["2025-06-06",442.5,442.5,442.5,442.5,0],["2025-06-09",433.5,433.5,433.5,433.5,0],["2025-06-10",438.75,438.75,438.75,438.75,0],["2025-06-11",437.0,437.0,437.0,437.0,0],["2025-06-12",438.5,438.5,438.5,438.5,0],["2025-06-13",444.5,444.5,444.5,444.5,0],["2025-06-16",434.75,434.75,434.75,434.75,0],["2025-06-17",431.5,431.5,431.5,431.5,0],["2025-06-18",433.5,433.5,433.5,433.5,0],["2025-06-20",428.75,428.75,428.75,428.75,0],["2025-06-23",419.25,419.25,419.25,419.25,0],["2025-06-24",416.25,416.25,416.25,416.25,0],["2025-06-25",410.25,410.25,410.25,410.25,0],["2025-06-26",409.5,409.5,409.5,409.5,0],["2025-06-27",417.5,417.5,417.5,417.5,0],["2025-06-30",420.5,420.5,420.5,420.5,0],["2025-07-01",420.0,420.0,420.0,420.0,0],["2025-07-02",429.25,429.25,429.25,429.25,0],["2025-07-03",431.5,431.5,431.5,431.5,0],["2025-07-07",418.0,418.0,418.0,418.0,0],["2025-07-08",411.0,411.0,411.0,411.0,0],["2025-07-09",412.5,412.5,412.5,412.5,0],["2025-07-10",407.25,407.25,407.25,407.25,0],["2025-07-11",403.0,403.0,403.0,403.0,0],["2025-07-14",412.75,412.75,412.75,412.75,0],["2025-07-15",401.25,401.25,401.25,401.25,0],["2025-07-16",405.25,405.25,405.25,405.25,0],["2025-07-17",402.0,402.0,402.0,402.0,0],["2025-07-18",408.5,408.5,408.5,408.5,0],["2025-07-21",403.75,403.75,403.75,403.75,0],["2025-07-22",399.25,399.25,399.25,399.25,0],["2025-07-23",398.5,398.5,398.5,398.5,0],["2025-07-24",401.75,401.75,401.75,401.75,0],["2025-07-25",399.5,399.5,399.5,399.5,0],["2025-07-28",393.75,393.75,393.75,393.75,0],["2025-07-29",389.25,389.25,389.25,389.25,0],["2025-07-30",391.75,391.75,391.75,391.75,0],["2025-07-31",394.0,394.0,394.0,394.0,0],["2025-08-01",389.5,389.5,389.5,389.5,0],["2025-08-04",387.0,387.0,387.0,387.0,0],["2025-08-05",381.5,381.5,381.5,381.5,0],["2025-08-06",379.75,379.75,379.75,379.75,0],["2025-08-07",384.5,384.5,384.5,384.5,0],["2025-08-08",382.75,382.75,382.75,382.75,0],["2025-08-11",385.0,385.0,385.0,385.0,0],["2025-08-12",371.5,371.5,371.5,371.5,0],["2025-08-13",374.0,374.0,374.0,374.0,0],["2025-08-14",375.0,375.0,375.0,375.0,0],["2025-08-15",383.75,383.75,383.75,383.75,0],["2025-08-18",383.0,383.0,383.0,383.0,0],["2025-08-19",379.5,379.5,379.5,379.5,0],["2025-08-20",380.0,380.0,380.0,380.0,0],["2025-08-21",387.25,387.25,387.25,387.25,0],["2025-08-22",388.25,388.25,388.25,388.25,0],["2025-08-25",389.25,389.25,389.25,389.25,0],["2025-08-26",387.5,387.5,387.5,387.5,0],["2025-08-27",382.5,382.5,382.5,382.5,0],["2025-08-28",385.5,385.5,385.5,385.5,0],["2025-08-29",398.0,398.0,398.0,398.0,0],["2025-09-02",403.0,403.0,403.0,403.0,0],["2025-09-03",397.75,397.75,397.75,397.75,0],["2025-09-04",399.75,399.75,399.75,399.75,0],["2025-09-05",399.0,399.0,399.0,399.0,0],["2025-09-08",403.0,403.0,403.0,403.0,0],["2025-09-09",401.25,401.25,401.25,401.25,0],["2025-09-10",397.25,397.25,397.25,397.25,0],["2025-09-11",399.0,399.0,399.0,399.0,0],["2025-09-12",399.0,399.0,399.0,399.0,0],["2025-09-15",423.25,423.25,423.25,423.25,0],["2025-09-16",429.5,429.5,429.5,429.5,0],["2025-09-17",426.75,426.75,426.75,426.75,0],["2025-09-18",423.75,423.75,423.75,423.75,0],["2025-09-19",424.0,424.0,424.0,424.0,0],["2025-09-22",421.75,421.75,421.75,421.75,0],["2025-09-23",426.25,426.25,426.25,426.25,0],["2025-09-24",424.25,424.25,424.25,424.25,0],["2025-09-25",425.75,425.75,425.75,425.75,0],["2025-09-26",422.0,422.0,422.0,422.0,0],["2025-09-29",421.5,421.5,421.5,421.5,0],["2025-09-30",415.5,415.5,415.5,415.5,0],["2025-10-01",416.5,416.5,416.5,416.5,0],["2025-10-02",421.75,421.75,421.75,421.75,0],["2025-10-03",419.0,419.0,419.0,419.0,0],["2025-10-06",421.75,421.75,421.75,421.75,0],["2025-10-07",419.75,419.75,419.75,419.75,0],["2025-10-08",422.0,422.0,422.0,422.0,0],["2025-10-09",418.25,418.25,418.25,418.25,0],["2025-10-10",413.0,413.0,413.0,413.0,0],["2025-10-13",410.75,410.75,410.75,410.75,0],["2025-10-14",413.0,413.0,413.0,413.0,0],["2025-10-15",416.75,416.75,416.75,416.75,0],["2025-10-16",421.75,421.75,421.75,421.75,0],["2025-10-17",422.5,422.5,422.5,422.5,0],["2025-10-20",423.25,423.25,423.25,423.25,0],["2025-10-21",419.75,419.75,419.75,419.75,0],["2025-10-22",423.0,423.0,423.0,423.0,0],["2025-10-23",428.0,428.0,428.0,428.0,0],["2025-10-24",423.25,423.25,423.25,423.25,0],["2025-10-27",428.75,428.75,428.75,428.75,0],["2025-10-28",432.0,432.0,432.0,432.0,0],["2025-10-29",434.0,434.0,434.0,434.0,0],["2025-10-30",430.25,430.25,430.25,430.25,0],["2025-10-31",431.5,431.5,431.5,431.5,0],["2025-11-03",434.25,434.25,434.25,434.25,0],["2025-11-04",431.5,431.5,431.5,431.5,0],["2025-11-05",435.25,435.25,435.25,435.25,0],["2025-11-06",428.75,428.75,428.75,428.75,0],["2025-11-07",427.25,427.25,427.25,427.25,0],["2025-11-10",429.75,429.75,429.75,429.75,0],["2025-11-11",432.0,432.0,432.0,432.0,0],["2025-11-12",435.25,435.25,435.25,435.25,0],["2025-11-13",441.5,441.5,441.5,441.5,0],["2025-11-14",430.25,430.25,430.25,430.25,0],["2025-11-17",434.75,434.75,434.75,434.75,0],["2025-11-18",436.75,436.75,436.75,436.75,0],["2025-11-19",429.75,429.75,429.75,429.75,0],["2025-11-20",426.5,426.5,426.5,426.5,0],["2025-11-21",425.5,425.5,425.5,425.5,0],["2025-11-24",423.75,423.75,423.75,423.75,0],["2025-11-25",423.5,423.5,423.5,423.5,0],["2025-11-26",431.75,431.75,431.75,431.75,0],["2025-11-28",435.5,435.5,435.5,435.5,0],["2025-12-01",432.75,432.75,432.75,432.75,0],["2025-12-02",438.0,438.0,438.0,438.0,0],["2025-12-03",431.5,431.5,431.5,431.5,0],["2025-12-04",437.75,437.75,437.75,437.75,0],["2025-12-05",436.75,436.75,436.75,436.75,0],["2025-12-08",436.25,436.25,436.25,436.25,0],["2025-12-09",440.75,440.75,440.75,440.75,0],["2025-12-10",434.75,434.75,434.75,434.75,0],["2025-12-11",435.25,435.25,435.25,435.25,0],["2025-12-12",431.5,431.5,431.5,431.5,0],["2025-12-15",439.75,439.75,439.75,439.75,0],["2025-12-16",436.5,436.5,436.5,436.5,0],["2025-12-17",440.5,440.5,440.5,440.5,0],["2025-12-18",444.5,444.5,444.5,444.5,0],["2025-12-19",443.75,443.75,443.75,443.75,0],["2025-12-22",447.0,447.0,447.0,447.0,0],["2025-12-23",447.5,447.5,447.5,447.5,0],["2025-12-24",451.0,451.0,451.0,451.0,0],["2025-12-26",450.0,450.0,450.0,450.0,0],["2025-12-29",442.25,442.25,442.25,442.25,0],["2025-12-30",440.5,440.5,440.5,440.5,0],["2025-12-31",440.25,440.25,440.25,440.25,0],["2026-01-02",437.5,437.5,437.5,437.5,0],["2026-01-05",444.5,444.5,444.5,444.5,0],["2026-01-06",444.0,444.0,444.0,444.0,0],["2026-01-07",446.75,446.75,446.75,446.75,0],["2026-01-08",446.0,446.0,446.0,446.0,0],["2026-01-09",445.75,445.75,445.75,445.75,0],["2026-01-12",421.5,421.5,421.5,421.5,0],["2026-01-13",419.75,419.75,419.75,419.75,0],["2026-01-14",422.0,422.0,422.0,422.0,0],["2026-01-15",420.25,420.25,420.25,420.25,0],["2026-01-16",424.75,424.75,424.75,424.75,0],["2026-01-20",423.75,423.75,423.75,423.75,0],["2026-01-21",421.75,421.75,421.75,421.75,0],["2026-01-22",424.0,424.0,424.0,424.0,0],["2026-01-23",430.5,430.5,430.5,430.5,0],["2026-01-26",428.25,428.25,428.25,428.25,0],["2026-01-27",426.5,426.5,426.5,426.5,0],["2026-01-28",430.0,430.0,430.0,430.0,0],["2026-01-29",430.75,430.75,430.75,430.75,0],["2026-01-30",428.25,428.25,428.25,428.25,0],["2026-02-02",425.75,425.75,425.75,425.75,0],["2026-02-03",428.5,428.5,428.5,428.5,0],["2026-02-04",429.5,429.5,429.5,429.5,0],["2026-02-05",435.0,435.0,435.0,435.0,0],["2026-02-06",430.25,430.25,430.25,430.25,0],["2026-02-09",428.75,428.75,428.75,428.75,0],["2026-02-10",428.75,428.75,428.75,428.75,0],["2026-02-11",427.5,427.5,427.5,427.5,0],["2026-02-12",431.25,431.25,431.25,431.25,0],["2026-02-13",431.75,431.75,431.75,431.75,0],["2026-02-17",426.25,426.25,426.25,426.25,0],["2026-02-18",427.0,427.0,427.0,427.0,0],["2026-02-19",425.75,425.75,425.75,425.75,0],["2026-02-20",427.5,427.5,427.5,427.5,0],["2026-02-23",427.5,427.5,427.5,427.5,0],["2026-02-24",427.75,427.75,427.75,427.75,0],["2026-02-25",430.5,430.5,430.5,430.5,0],["2026-02-26",433.25,433.25,433.25,433.25,0],["2026-02-27",438.75,438.75,438.75,438.75,0],["2026-03-02",433.25,433.25,433.25,433.25,0],["2026-03-03",434.25,434.25,434.25,434.25,0],["2026-03-04",431.75,431.75,431.75,431.75,0],["2026-03-05",441.5,441.5,441.5,441.5,0],["2026-03-06",447.0,447.0,447.0,447.0,0],["2026-03-09",437.5,437.5,437.5,437.5,0],["2026-03-10",436.25,436.25,436.25,436.25,0],["2026-03-11",444.25,444.25,444.25,444.25,0],["2026-03-12",448.25,448.25,448.25,448.25,0],["2026-03-13",452.5,452.5,452.5,452.5,0],["2026-03-16",454.0,454.0,454.0,454.0,0],["2026-03-17",454.0,454.0,454.0,454.0,0],["2026-03-18",463.25,463.25,463.25,463.25,0],["2026-03-19",469.75,469.75,469.75,469.75,0],["2026-03-20",465.5,465.5,465.5,465.5,0],["2026-03-23",459.5,459.5,459.5,459.5,0],["2026-03-24",462.5,462.5,462.5,462.5,0],["2026-03-25",467.25,467.25,467.25,467.25,0],["2026-03-26",467.0,467.0,467.0,467.0,0],["2026-03-27",462.0,462.0,462.0,462.0,0],["2026-03-30",455.75,455.75,455.75,455.75,0],["2026-03-31",457.75,457.75,457.75,457.75,0],["2026-04-01",454.25,454.25,454.25,454.25,0],["2026-04-02",452.25,452.25,452.25,452.25,0],["2026-04-06",454.0,454.0,454.0,454.0,0],["2026-04-07",449.0,449.0,449.0,449.0,0],["2026-04-08",447.25,447.25,447.25,447.25,0],["2026-04-09",444.0,444.0,444.0,444.0,0],["2026-04-10",441.0,441.0,441.0,441.0,0],["2026-04-13",440.25,440.25,440.25,440.25,0],["2026-04-14",443.0,443.0,443.0,443.0,0],["2026-04-15",451.25,451.25,451.25,451.25,0],["2026-04-16",448.5,448.5,448.5,448.5,0],["2026-04-17",448.75,448.75,448.75,448.75,0],["2026-04-20",452.0,452.0,452.0,452.0,0],["2026-04-21",453.75,453.75,453.75,453.75,0],["2026-04-22",454.25,454.25,454.25,454.25,0],["2026-04-23",455.5,455.5,455.5,455.5,0],["2026-04-24",455.0,455.0,455.0,455.0,0],["2026-04-27",460.75,460.75,460.75,460.75,0],["2026-04-28",465.25,465.25,465.25,465.25,0],["2026-04-29",466.5,466.5,466.5,466.5,0],["2026-04-30",464.75,464.75,464.75,464.75,0],["2026-05-01",468.25,468.25,468.25,468.25,0],["2026-05-04",473.75,473.75,473.75,473.75,0],["2026-05-05",465.5,465.5,465.5,465.5,0],["2026-05-06",452.75,452.75,452.75,452.75,0],["2026-05-07",452.75,452.75,452.75,452.75,0],["2026-05-08",456.25,456.25,456.25,456.25,0],["2026-05-11",460.75,460.75,460.75,460.75,0],["2026-05-12",467.25,467.25,467.25,467.25,0],["2026-05-13",466.5,466.5,466.5,466.5,0],["2026-05-14",451.5,451.5,451.5,451.5,0],["2026-05-15",455.75,455.75,455.75,455.75,0],["2026-05-18",477.0,477.0,477.0,477.0,0],["2026-05-19",475.25,475.25,475.25,475.25,0],["2026-05-20",465.75,465.75,465.75,465.75,0],["2026-05-21",462.25,462.25,462.25,462.25,0],["2026-05-22",463.25,463.25,463.25,463.25,0],["2026-05-26",457.5,457.5,457.5,457.5,0],["2026-05-27",452.5,452.5,452.5,452.5,0],["2026-05-28",455.75,455.75,455.75,455.75,0],["2026-05-29",446.75,446.75,446.75,446.75,0],["2026-06-01",444.0,444.0,444.0,444.0,0],["2026-06-02",440.5,440.5,440.5,440.5,0],["2026-06-03",431.5,431.5,431.5,431.5,0],["2026-06-04",424.5,424.5,424.5,424.5,0],["2026-06-05",417.5,417.5,417.5,417.5,0],["2026-06-08",418.75,418.75,418.75,418.75,0],["2026-06-09",419.5,419.5,419.5,419.5,0],["2026-06-10",419.0,419.0,419.0,419.0,0],["2026-06-11",411.75,411.75,411.75,411.75,0],["2026-06-12",412.75,412.75,412.75,412.75,0],["2026-06-15",415.5,415.5,415.5,415.5,0],["2026-06-16",413.75,413.75,413.75,413.75,0],["2026-06-17",421.0,421.0,421.0,421.0,0],["2026-06-18",417.5,417.5,417.5,417.5,0],["2026-06-22",411.5,411.5,411.5,411.5,0],["2026-06-23",409.75,409.75,409.75,409.75,0],["2026-06-24",407.0,407.0,407.0,407.0,0],["2026-06-25",414.75,414.75,414.75,414.75,0],["2026-06-26",412.75,412.75,412.75,412.75,0],["2026-06-29",402.0,402.0,402.0,402.0,0],["2026-06-30",412.75,412.75,412.75,412.75,0],["2026-07-01",421.0,421.0,421.0,421.0,0],["2026-07-02",425.0,425.0,425.0,425.0,0],["2026-07-06",440.75,440.75,440.75,440.75,0],["2026-07-07",442.5,442.5,442.5,442.5,0],["2026-07-08",434.75,434.75,434.75,434.75,0],["2026-07-09",427.75,427.75,427.75,427.75,0],["2026-07-10",438.0,438.0,438.0,438.0,0],["2026-07-13",437.75,437.75,437.75,437.75,0],["2026-07-14",433.75,433.75,433.75,433.75,0],["2026-07-15",447.5,447.5,447.5,447.5,0],["2026-07-16",441.5,441.5,441.5,441.5,0],["2026-07-17",444.75,444.75,444.75,444.75,0],["2026-07-20",449.5,449.5,449.5,449.5,0],["2026-07-21",452.75,452.75,452.75,452.75,0],["2026-07-22",462.0,462.0,462.0,462.0,0],["2026-07-23",464.0,464.0,464.0,464.0,0],["2026-07-24",464.25,464.25,464.25,464.25,0],["2026-07-27",451.75,451.75,451.75,451.75,0],["2026-07-28",458.5,458.5,458.5,458.5,0],["2026-07-29",449.0,449.0,449.0,449.0,0],["2026-07-30",445.75,445.75,445.75,445.75,0],["2026-07-31",440.75,440.75,440.75,440.75,0],["2026-08-03",449.25,449.25,449.25,449.25,0],["2026-08-04",442.25,442.25,442.25,442.25,0],["2026-08-05",436.75,436.75,436.75,436.75,0],["2026-08-06",439.0,439.0,439.0,439.0,0],["2026-08-07",439.0,439.0,439.0,439.0,0],["2026-08-10",438.25,438.25,438.25,438.25,0],["2026-08-11",436.75,436.75,436.75,436.75,0],["2026-08-12",457.0,457.0,457.0,457.0,0],["2026-08-13",448.0,448.0,448.0,448.0,0],["2026-08-14",459.0,459.0,459.0,459.0,0],["2026-08-17",465.0,465.0,465.0,465.0,0],["2026-08-18",463.25,463.25,463.25,463.25,0],["2026-08-19",473.0,473.0,473.0,473.0,0],["2026-08-20",478.75,478.75,478.75,478.75,0],["2026-08-21",483.75,483.75,483.75,483.75,0],["2026-08-24",491.5,491.5,491.5,491.5,0],["2026-08-25",500.5,500.5,500.5,500.5,0],["2026-08-26",514.0,514.0,514.0,514.0,0],["2026-08-27",510.25,510.25,510.25,510.25,0],["2026-08-28",512.0,512.0,512.0,512.0,0],["2026-08-31",515.0,515.0,515.0,515.0,0],["2026-09-01",521.5,521.5,521.5,521.5,0],["2026-09-02",518.75,518.75,518.75,518.75,0],["2026-09-03",515.25,515.25,515.25,515.25,0],["2026-09-04",512.0,512.0,512.0,512.0,0],["2026-09-08",511.0,511.0,511.0,511.0,0],["2026-09-09",507.75,507.75,507.75,507.75,0],["2026-09-10",514.0,514.0,514.0,514.0,0],["2026-09-11",510.25,510.25,510.25,510.25,0],["2026-09-14",512.0,512.0,512.0,512.0,0],["2026-09-15",535.75,535.75,535.75,535.75,0],["2026-09-16",534.25,534.25,534.25,534.25,0],["2026-09-17",530.5,530.5,530.5,530.5,0],["2026-09-18",527.5,527.5,527.5,527.5,0],["2026-09-21",543.0,543.0,543.0,543.0,0],["2026-09-22",536.75,536.75,536.75,536.75,0],["2026-09-23",529.0,529.0,529.0,529.0,0],["2026-09-24",527.5,527.5,527.5,527.5,0],["2026-09-25",528.25,528.25,528.25,528.25,0],["2026-09-28",523.0,523.0,523.0,523.0,0],["2026-09-29",522.0,522.0,522.0,522.0,0],["2026-09-30",500.75,500.75,500.75,500.75,0],["2026-10-01",502.25,502.25,502.25,502.25,0],["2026-10-02",497.75,497.75,497.75,497.75,0],["2026-10-03",497.75,497.75,497.75,497.75,0]]}