{"text_format":"1","workbook":"xlsx","n_sheets":3,"sheets":["Log","Stock","Historical Price"],"not_rendered":{"charts":0,"images":0,"macros":1,"external_links":0,"defined_names":1,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Log","index":0,"n_rows":1,"n_cols":7,"rows_kept":1,"cut":false,"hidden":true,"merged":[]}
["時間","項目","數值","備註","程序","錯誤碼","詳細資訊"]

{"sheet":"Stock","index":1,"n_rows":5,"n_cols":2,"rows_kept":5,"cut":false,"hidden":false,"merged":[]}
["Input Stock List in column A (max. 4 stocks for demo)"]
["^IXIC","NASDAQ"]
["GOOG","Google"]
["^HSI","Hang Seng Index"]
["0005.hk","HSBC (HKG)"]

{"sheet":"Historical Price","index":2,"n_rows":4294,"n_cols":7,"rows_kept":4294,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2000-01-03",111,111.5,107.5,108,108,3908164]
["2000-01-04",106,106.5,105,106,106,6895378]
["2000-01-05",101,102,99.5,100.5,100.5,14657098]
["2000-01-06",101,102,96.25,97,97,10632084]
["2000-01-07",98.5,101,97.5,100.5,100.5,8368286]
["2000-01-10",103,103,99.5,100,100,6201139]
["2000-01-11",100,100,97.5,98,98,8366294]
["2000-01-12",95.75,97,95.75,96.25,96.25,7369722]
["2000-01-13",97,97.25,95.5,96.75,96.75,5281865]
["2000-01-14",97.75,98.25,96,96.75,96.75,5930363]
["2000-01-17",98.5,98.5,96,96.5,96.5,4628898]
["2000-01-18",96.5,96.5,95,96,96,3157976]
["2000-01-19",94.5,96,93,93.25,93.25,13908521]
["2000-01-20",92.75,93.75,91.25,91.5,91.5,10790069]
["2000-01-21",89.75,91,89.5,90.5,90.5,15114204]
["2000-01-24",93,93.5,91.75,92.75,92.75,11414778]
["2000-01-25",91.5,92,89.75,90.5,90.5,13997737]
["2000-01-26",91,92,90.5,91.25,91.25,7499739]
["2000-01-27",91.5,93.5,91.5,92.75,92.75,7140986]
["2000-01-28",95,95.5,94.5,94.75,94.75,11642131]
["2000-01-31",92.5,92.75,91.5,92.25,92.25,8232734]
["2000-02-01",92.5,93,91.75,92,92,8027696]
["2000-02-02",91.25,93.5,91,91.5,91.5,9805418]
["2000-02-03",91.25,92,90.25,91.25,91.25,10432032]
["2000-02-08",89.25,90,88.25,89,89,19295358]
["2000-02-09",90.25,91.5,89,90.75,90.75,12382961]
["2000-02-10",89.5,90.75,89.5,89.75,89.75,9652102]
["2000-02-11",90,91.5,88.75,90.25,90.25,19089385]
["2000-02-14",88,89,86.5,87.5,87.5,26168879]
["2000-02-15",87,88,86.25,87.75,87.75,18810191]
["2000-02-16",89,93.5,88.75,92.5,92.5,17841441]
["2000-02-17",92,94.25,92,93,93,10789190]
["2000-02-18",93,93.5,90.5,91.25,91.25,10116832]
["2000-02-21",90,91,88.5,89.5,89.5,8839331]
["2000-02-22",88.75,89,88,88.75,88.75,11567491]
["2000-02-23",87.75,88.75,87.5,88.25,88.25,15418845]
["2000-02-24",89,90.5,88.75,90.25,90.25,8222217]
["2000-02-25",91,91,89,89.5,89.5,5538684]
["2000-02-28",89.5,89.75,87,89,89,14537673]
["2000-02-29",90,90,88.75,89.25,89.25,7043558]
["2000-03-01",90.25,90.5,88.25,89.25,89.25,11562599]
["2000-03-02",89.25,89.25,87.25,88,88,8791949]
["2000-03-03",87.5,88.25,87,87.25,87.25,10539867]
["2000-03-06",87.5,88,86.5,86.5,86.5,12136705]
["2000-03-07",85.25,86.25,85,85.5,85.5,11561868]
["2000-03-08",84.25,88.75,84.25,87.75,87.75,18341869]
["2000-03-09",88.75,89.25,87.5,88,88,10370819]
["2000-03-10",87.75,88.25,87.25,87.75,87.75,7541900]
["2000-03-13",85.25,86.75,85,85.25,85.25,7209079]
["2000-03-14",85.5,85.5,84.5,84.75,84.75,7866243]
["2000-03-15",85,85.25,84.25,85.25,85.25,7118215]
["2000-03-16",85.5,87,85.25,86,86,6463759]
["2000-03-17",89.5,90.5,88.75,90,90,15601690]
["2000-03-20",88,89.25,88,88.5,88.5,6563039]
["2000-03-21",88.75,89,87,87.5,87.5,5551367]
["2000-03-22",90,90,88.5,89.25,89.25,8132898]
["2000-03-23",90.5,90.75,88.75,89.75,89.75,7006562]
["2000-03-24",89.75,92.75,89.75,92,92,13638806]
["2000-03-27",94,95.5,94,94.5,94.5,16693003]
["2000-03-28",94,94.25,92.5,93,93,6880481]
["2000-03-29",92.25,92.25,91.25,91.75,91.75,6328300]
["2000-03-30",92,93.25,91,91.25,91.25,8699230]
["2000-03-31",90.25,91.5,90,91,91,4128919]
["2000-04-03",92,92.5,87.25,87.5,87.5,16216259]
["2000-04-05",86.5,89.25,86.5,88.75,88.75,11636219]
["2000-04-06",88.75,90,87.25,87.25,87.25,6937849]
["2000-04-07",88.5,88.5,87.25,87.25,87.25,6925430]
["2000-04-10",88,88,86,86.5,86.5,5257147]
["2000-04-11",86.5,87.75,86.25,87.25,87.25,4660374]
["2000-04-12",87,89.75,87,87.5,87.5,8754896]
["2000-04-13",87,87.75,86.25,86.75,86.75,8597089]
["2000-04-14",86.5,87.5,86,87,87,8013850]
["2000-04-17",85,86,84.25,85.5,85.5,13178188]
["2000-04-18",86.5,87.25,86,86.5,86.5,8700072]
["2000-04-19",88.75,89,87,87.75,87.75,14582088]
["2000-04-20",87.5,88,87,87.75,87.75,4627800]
["2000-04-25",87.5,88.75,87.5,87.75,87.75,4745733]
["2000-04-26",89,89,87.75,88,88,3715358]
["2000-04-27",87.5,88,87,87.25,87.25,3383836]
["2000-04-28",87.5,88,86.75,87.25,87.25,3600180]
["2000-05-02",88,88,86,86.5,86.5,4266439]
["2000-05-03",86.5,87,86,86.25,86.25,32018800]
["2000-05-04",85.5,86,85.25,86,86,3582441]
["2000-05-05",85.25,86,85,85.75,85.75,4481030]
["2000-05-08",85.75,85.75,83.75,84.25,84.25,9720993]
["2000-05-09",84.25,84.5,83.75,84.5,84.5,4024699]
["2000-05-10",84,84,83.25,84,84,5715797]
["2000-05-12",84,85.5,83.5,85.25,85.25,8879849]
["2000-05-15",85.5,85.75,85,85.25,85.25,3737455]
["2000-05-16",86,86.25,85.25,85.5,85.5,6079957]
["2000-05-17",86,86,84.25,84.75,84.75,7498145]
["2000-05-18",84,84.5,83,83.25,83.25,9200872]
["2000-05-19",83.25,84.5,82.75,84,84,6366608]
["2000-05-22",83,83.5,82.5,83.25,83.25,5523227]
["2000-05-23",83.5,84.25,83.5,83.75,83.75,3846064]
["2000-05-24",83,83.25,82.5,82.75,82.75,4408808]
["2000-05-25",83.75,84,82.75,83,83,3921354]
["2000-05-26",82.5,83.5,82.25,83.25,83.25,5495982]
["2000-05-29",84,84.25,83.5,84.25,84.25,3141539]
["2000-05-30",84.5,85,84,84.75,84.75,5985547]
["2000-05-31",86,86.75,85.75,86,86,6408054]
["2000-06-01",86,87,85.5,86.75,86.75,4460986]
["2000-06-02",88,88,86.75,87,87,3759932]
["2000-06-05",89,90.5,89,89.75,89.75,12065234]
["2000-06-07",90.5,92.25,89.25,92,92,13308020]
["2000-06-08",92.25,92.5,90.5,91.25,91.25,6654656]
["2000-06-09",91.25,92.25,90.25,91.5,91.5,6509722]
["2000-06-12",91.25,91.75,90.5,91.5,91.5,4613164]
["2000-06-13",91,91.75,90.5,91.5,91.5,5354640]
["2000-06-14",91.5,93.25,91.5,93,93,8866655]
["2000-06-15",93,94.5,93,93.5,93.5,8977879]
["2000-06-16",93.5,93.5,92.75,93.5,93.5,6636743]
["2000-06-19",92.5,92.5,91.25,91.5,91.5,5958901]
["2000-06-20",92.25,92.5,90.5,91,91,6200716]
["2000-06-21",90.25,90.75,89,90.25,90.25,4999661]
["2000-06-22",90,90,88.5,88.5,88.5,7113922]
["2000-06-23",87.25,88,86.5,86.5,86.5,8675753]
["2000-06-26",86.5,88.5,86.25,87,87,5721303]
["2000-06-27",88,88,87,87.25,87.25,4371458]
["2000-06-28",88,88.75,87,87.5,87.5,6490322]
["2000-06-29",87.75,88.25,86.75,87.25,87.25,7062481]
["2000-06-30",87.75,89.75,87.5,89.25,89.25,5629697]
["2000-07-03",89,89.25,88.5,88.75,88.75,4315737]
["2000-07-04",89.25,89.5,88.5,89.25,89.25,4717382]
["2000-07-05",89.25,91,89,90,90,10394960]
["2000-07-06",90,91,89,89.25,89.25,10026031]
["2000-07-07",89.75,90.25,89,89.5,89.5,8444120]
["2000-07-10",89.75,91,89.5,90.5,90.5,20048263]
["2000-07-11",91,94,90.75,93.75,93.75,20779833]
["2000-07-12",95,97,94,96.75,96.75,23369340]
["2000-07-13",99,100.5,97.25,97.5,97.5,28729319]
["2000-07-14",97.5,98,96.25,96.75,96.75,9072397]
["2000-07-17",97.5,99,96.75,98.5,98.5,10737089]
["2000-07-18",98,98,96.25,96.5,96.5,7928275]
["2000-07-19",98,96.25,96.5,98,98,7928275]
["2000-07-20",98,98.75,97.25,98.5,98.5,6621042]
["2000-07-21",101,102,99.25,100,100,24054741]
["2000-07-24",100,102,99.75,101,101,9241673]
["2000-07-25",101,102.5,101,102,102,11493668]
["2000-07-26",104,106,102,105,105,26772010]
["2000-07-27",103,105.5,102.5,105,105,21002373]
["2000-07-28",105,106,103,103.5,103.5,33024609]
["2000-07-31",102,103,100,103,103,13686354]
["2000-08-01",104.5,105,102.5,102.5,102.5,16442022]
["2000-08-02",103,106,102.5,105,105,20391517]
["2000-08-03",105,105,103.5,104,104,5552088]
["2000-08-04",104,106,104,106,106,10105457]
["2000-08-07",107,108,106.5,108,108,13395736]
["2000-08-08",108,108,106,106.5,106.5,11355821]
["2000-08-09",107.5,108,105,107,107,7279813]
["2000-08-10",108,108,107,107.5,107.5,7978237]
["2000-08-11",108.5,109.5,108,109,109,10399655]
["2000-08-14",108.5,109,106.5,107,107,7180898]
["2000-08-15",108,110,107,110,110,11438825]
["2000-08-16",109.5,111,109,110.5,110.5,10510078]
["2000-08-17",110.5,110.5,108.5,108.5,108.5,7929745]
["2000-08-18",109,109.5,107.5,108.5,108.5,6816062]
["2000-08-21",109,111,108,110,110,8258510]
["2000-08-22",111.5,113.5,111,113.5,113.5,11320214]
["2000-08-23",113.5,114.5,112.5,112.5,112.5,9960950]
["2000-08-24",113,115,113,115,115,11195999]
["2000-08-25",113.5,115,112.5,113,113,6273954]
["2000-08-28",112,112,108,108.5,108.5,7641052]
["2000-08-29",109,112,109,110.5,110.5,10808198]
["2000-08-30",110,111,109,110.5,110.5,7275480]
["2000-08-31",111,112,110,111,111,4911055]
["2000-09-01",112,114,112,113,113,8155415]
["2000-09-04",114.5,116.5,114.5,116,116,11628179]
["2000-09-05",116,116,113,113.5,113.5,3928244]
["2000-09-06",114,116,113.5,115,115,5571254]
["2000-09-07",114,115.5,114,114.5,114.5,4852408]
["2000-09-08",114.5,115.5,113,113,113,3909255]
["2000-09-11",113.5,113.5,112.5,113.5,113.5,4253783]
["2000-09-12",113,113,110.5,111,111,7186720]
["2000-09-14",111,111.5,109,110.5,110.5,7377317]
["2000-09-15",110.5,112,110.5,111,111,4800932]
["2000-09-18",109,109,104.5,105.5,105.5,15030077]
["2000-09-19",105,106.5,103.5,105.5,105.5,9569685]
["2000-09-20",106.5,108,104.5,106,106,9138453]
["2000-09-21",105,106,104.5,105.5,105.5,7357931]
["2000-09-22",103,104,101.5,102.5,102.5,9368491]
["2000-09-25",107,108.5,105,108,108,9750617]
["2000-09-26",107.5,109.5,106.5,109,109,5146405]
["2000-09-27",107.5,110,107,109.5,109.5,5725024]
["2000-09-28",110,110.5,108.5,108.5,108.5,7191231]
["2000-09-29",111,111,108.5,109.5,109.5,4738565]
["2000-10-03",108.5,112,108.5,112,112,7898049]
["2000-10-04",112,113,111,111,111,6359043]
["2000-10-05",112,112.5,110.5,111.5,111.5,4778775]
["2000-10-09",111.5,112,109,110,110,7922189]
["2000-10-10",109,109.5,107.5,109,109,5628336]
["2000-10-11",106.5,107,104,104.5,104.5,8280071]
["2000-10-12",104,105.5,103,104.5,104.5,9347462]
["2000-10-13",102,104,101.5,102.5,102.5,11055085]
["2000-10-16",106.5,107,105,106,106,7777796]
["2000-10-17",108.5,109,107,108.5,108.5,9421759]
["2000-10-18",108.5,109,105.5,107,107,13251355]
["2000-10-19",105,107,102,104.5,104.5,18025806]
["2000-10-20",108,108.5,106,107.5,107.5,8920852]
["2000-10-23",108,111,107,110.5,110.5,8478273]
["2000-10-24",110,112,109.5,110.5,110.5,7023241]
["2000-10-25",111,112,110,111,111,6218048]
["2000-10-26",109,110.5,107.5,107.5,107.5,4508039]
["2000-10-27",108.5,110,106.5,107.5,107.5,6163136]
["2000-10-30",108,108.5,106.5,107,107,3572748]
["2000-10-31",107.5,109.5,107,108.5,108.5,6880264]
["2000-11-01",111.5,113.5,110.5,113.5,113.5,10025057]
["2000-11-02",112.5,115,112,112.5,112.5,6029984]
["2000-11-03",116,117.5,115,116.5,116.5,13721439]
["2000-11-06",117,117.5,115,116,116,5806030]
["2000-11-07",116,117,114.5,116.5,116.5,4581400]
["2000-11-08",116.5,117.5,115.5,116,116,5414341]
["2000-11-09",114.5,115.5,114,115,115,4161718]
["2000-11-10",114.5,115.5,114,115,115,4827792]
["2000-11-13",112,113,111,111,111,6597911]
["2000-11-14",111.5,114,111,113.5,113.5,6175661]
["2000-11-15",114.5,115,112,112.5,112.5,5726280]
["2000-11-16",112.5,114,112,114,114,2317226]
["2000-11-17",113.5,114,112.5,113.5,113.5,2238439]
["2000-11-20",114,115,113,114.5,114.5,2584623]
["2000-11-21",112,114,112,113.5,113.5,2760754]
["2000-11-22",113.5,113.5,110.5,111,111,6728690]
["2000-11-23",106.5,108,106,107.5,107.5,18978095]
["2000-11-24",107.5,108,106.5,107,107,4446535]
["2000-11-27",108,110,107.5,109,109,5335925]
["2000-11-28",109,111,108.5,110,110,3866707]
["2000-11-29",109,109,107,107.5,107.5,7084578]
["2000-11-30",106.5,107,104,104.5,104.5,14858813]
["2000-12-01",105,107.5,103.5,106.5,106.5,9628544]
["2000-12-04",107,107.5,105,107.5,107.5,3994967]
["2000-12-05",108,110,107.5,109.5,109.5,4229629]
["2000-12-06",112,114,112,113.5,113.5,12157908]
["2000-12-07",113,114,112.5,114,114,4478384]
["2000-12-08",114,116,113.5,114.5,114.5,6067101]
["2000-12-11",115,116,115,115.5,115.5,5930565]
["2000-12-12",117,117.5,116,116,116,7357312]
["2000-12-13",116,117.5,115.5,117.5,117.5,5679533]
["2000-12-14",116,117.5,115.5,117,117,3011939]
["2000-12-15",113,113.5,111,111.5,111.5,9659594]
["2000-12-18",109,110.5,108.5,110,110,6843360]
["2000-12-19",112,114,111.5,114,114,4031835]
["2000-12-20",113.5,114,112,113,113,6444165]
["2000-12-21",110.5,112.5,109.5,111,111,6582451]
["2000-12-22",111,112.5,111,112,112,3610902]
["2000-12-27",113.5,114,111.5,111.5,111.5,3368444]
["2000-12-28",112,113.5,112,113,113,5758888]
["2000-12-29",114,116,113.5,116,116,5538969]
["2001-01-02",115,115,112.5,113.5,113.5,3085154]
["2001-01-03",112,112,110.5,112,112,3461595]
["2001-01-04",116.5,117,115.5,116.5,116.5,10423511]
["2001-01-05",120,120,118,118.5,118.5,15673431]
["2001-01-08",117.5,118.5,117,117.5,117.5,13195316]
["2001-01-09",117.5,119,117,119,119,6876203]
["2001-01-10",117,117.5,115.5,116,116,5496609]
["2001-01-11",116.5,117,114.5,115,115,6343344]
["2001-01-12",116,116.5,114.5,115,115,5929649]
["2001-01-15",115,115.5,113,113,113,9469757]
["2001-01-16",113.5,114.5,113,114,114,7182930]
["2001-01-17",114.5,115,113,113.5,113.5,5552096]
["2001-01-18",115,116.5,114,115.5,115.5,6515034]
["2001-01-19",117.5,117.5,116,116,116,6338051]
["2001-01-22",117,117,116,117,117,4296010]
["2001-01-23",117.5,119,117,119,119,5154736]
["2001-01-29",121,122,120,121.5,121.5,13438476]
["2001-01-30",122,122,120.5,121,121,11580781]
["2001-01-31",121,122,120.5,121.5,121.5,6756798]
["2001-02-01",120.5,121,119.5,120,120,7523110]
["2001-02-02",120,121.5,119.5,119.5,119.5,4459656]
["2001-02-05",119,119.5,118,119,119,3977137]
["2001-02-06",119.5,120.5,119,120.5,120.5,3486588]
["2001-02-07",120,121,120,120.5,120.5,3487600]
["2001-02-08",119.5,120.5,119,120.5,120.5,2850464]
["2001-02-09",119,120,119,120,120,2737490]
["2001-02-12",118.5,119,117.5,119,119,3735685]
["2001-02-13",120,120,119.5,120,120,2957362]
["2001-02-14",120,121,119.5,120.5,120.5,4880600]
["2001-02-15",121,121,120,120.5,120.5,4004945]
["2001-02-16",121,121,119.5,119.5,119.5,5476874]
["2001-02-19",119.5,119.5,118.5,118.5,118.5,4233056]
["2001-02-20",119,120,118.5,119,119,2843899]
["2001-02-21",118,118.5,116.5,117.5,117.5,7545795]
["2001-02-22",116,116.5,114.5,115.5,115.5,8791780]
["2001-02-23",115.5,117.5,115.5,117,117,5817136]
["2001-02-26",116.5,117.5,116,116.5,116.5,5040762]
["2001-02-27",108.5,109.5,107,107.5,107.5,33943045]
["2001-02-28",104,106,103,105,105,25815616]
["2001-03-01",104,105,103.5,104,104,12296213]
["2001-03-02",103,105,102.5,103.5,103.5,10952254]
["2001-03-05",103.5,104,101.5,102.5,102.5,13335654]
["2001-03-06",103,103.5,102,102.5,102.5,8960741]
["2001-03-07",103,103.5,102.5,102.5,102.5,4890881]
["2001-03-08",102.5,104,102,104,104,5835968]
["2001-03-09",104,105,104,105,105,5161425]
["2001-03-12",103,103.5,101.5,102.5,102.5,8199048]
["2001-03-13",98,99,97.5,99,99,15685023]
["2001-03-14",97.25,97.75,96,96,96,9370047]
["2001-03-15",92.5,95.5,92,95,95,12340989]
["2001-03-16",95.5,96,94.25,95.5,95.5,6423932]
["2001-03-19",92.5,93.5,92.5,92.75,92.75,11478205]
["2001-03-20",93.5,93.75,92.75,92.75,92.75,7362888]
["2001-03-21",92.75,93.5,91,93.25,93.25,9133399]
["2001-03-22",92.5,92.5,90.25,90.75,90.75,9468507]
["2001-03-23",90,90.5,88,89.5,89.5,17851423]
["2001-03-26",90.25,91.75,89.75,91.25,91.25,9763561]
["2001-03-27",92,92.25,90,90.5,90.5,7553126]
["2001-03-28",92,93,91.5,91.75,91.75,6309765]
["2001-03-29",90.25,91.75,90,90.75,90.75,7695739]
["2001-03-30",91.25,92.75,91.25,91.75,91.75,3437226]
["2001-04-02",91.75,93.5,91.75,92.5,92.5,3716018]
["2001-04-03",92.5,92.5,91.5,92,92,4064055]
["2001-04-04",90.75,91,89.5,89.75,89.75,6369818]
["2001-04-06",93,93,91.5,91.5,91.5,6395002]
["2001-04-09",91,91.75,90.25,91.75,91.75,4142103]
["2001-04-10",92.25,92.5,91.25,91.5,91.5,2749523]
["2001-04-11",93.5,94.5,93,94,94,10840414]
["2001-04-12",94.5,95.75,94.25,95,95,6196291]
["2001-04-17",94.5,94.5,92.5,92.75,92.75,4829484]
["2001-04-18",94,94.25,93.5,94,94,5050087]
["2001-04-19",98.75,99,97.25,98.5,98.5,16300789]
["2001-04-20",98.75,99.5,98.5,99.25,99.25,8087684]
["2001-04-23",99.25,99.25,96.75,97,97,5395477]
["2001-04-24",96.5,98.5,96.5,98.25,98.25,4802921]
["2001-04-25",98,98.5,97.25,97.75,97.75,4625781]
["2001-04-26",98,97.25,97.75,98.5,98.5,4625781]
["2001-04-27",97.75,99.25,97.5,99,99,6807182]
["2001-05-02",100.5,102,100,101,101,10090440]
["2001-05-03",98.5,99,96.5,97,97,10515976]
["2001-05-04",95.75,96,95,95.5,95.5,6291610]
["2001-05-07",97,98.75,96.75,98.25,98.25,4367339]
["2001-05-08",97.75,98,97.25,97.25,97.25,2356679]
["2001-05-09",97.25,98.5,97,97.75,97.75,4322055]
["2001-05-10",97.5,98.75,97.25,97.5,97.5,3007063]
["2001-05-11",98.75,99.5,98.25,99,99,4721631]
["2001-05-14",99,99,96.25,96.75,96.75,5544118]
["2001-05-15",96.75,97.25,96.25,96.5,96.5,4048235]
["2001-05-16",96.75,98.75,96.25,96.75,96.75,6930105]
["2001-05-17",98.5,99.25,98.25,99.25,99.25,5370169]
["2001-05-18",98.75,99,97.25,97.25,97.25,3547825]
["2001-05-21",98,99.5,97.5,99.25,99.25,6646813]
["2001-05-22",99.75,100.5,99.5,100,100,3946425]
["2001-05-23",99.75,100.5,99,99.5,99.5,5368967]
["2001-05-24",99,100,98.25,99.75,99.75,4252279]
["2001-05-25",100,101.5,99.75,99.75,99.75,6052855]
["2001-05-28",99.75,100,99,99,99,2186798]
["2001-05-29",99,99.25,97.75,98.25,98.25,5060294]
["2001-05-30",97.75,98.25,97.25,97.5,97.5,5929271]
["2001-05-31",96.75,97.25,96,96.5,96.5,9890817]
["2001-06-01",97.5,97.5,96.5,96.5,96.5,3235734]
["2001-06-04",97,97.25,96.75,96.75,96.75,3179931]
["2001-06-05",97,98,96.75,97.75,97.75,4914173]
["2001-06-06",98.5,98.75,98,98,98,2464568]
["2001-06-07",97.75,99,97.5,99,99,4027154]
["2001-06-08",99.5,99.5,98.5,98.75,98.75,4535822]
["2001-06-11",98,99.5,97,97.75,97.75,2975492]
["2001-06-12",96.75,97.5,95.25,95.5,95.5,9578526]
["2001-06-13",95.5,96,93.25,94,94,10401451]
["2001-06-14",93.75,94,92.5,93,93,6270499]
["2001-06-15",92,93.25,91.75,93,93,6609414]
["2001-06-18",92.75,93.25,92.25,92.75,92.75,3990615]
["2001-06-19",92.75,94.25,92.5,94,94,4301583]
["2001-06-20",93.75,93.75,91.75,92.25,92.25,4797449]
["2001-06-21",93,94.25,92.25,93.5,93.5,5120491]
["2001-06-22",94,94,92.75,93.25,93.25,3995778]
["2001-06-26",93,93.5,92.5,92.5,92.5,4298170]
["2001-06-27",91.75,92.5,91.25,92.25,92.25,4147228]
["2001-06-28",92.25,92.25,90.75,91.25,91.25,6974530]
["2001-06-29",92.5,92.75,92,92,92,4018886]
["2001-07-03",93.25,93.5,92.25,93,93,5364039]
["2001-07-04",93,93.5,92.25,92.5,92.5,4065244]
["2001-07-05",92.5,92.5,90.75,91,91,7637030]
["2001-07-09",89,90,88.75,89.5,89.5,12965154]
["2001-07-10",89.25,89.75,89,89.75,89.75,8578431]
["2001-07-11",88.5,89,86.75,87,87,21993310]
["2001-07-12",86.25,87.5,86,87,87,14026902]
["2001-07-13",88.5,88.5,87,87.5,87.5,9655301]
["2001-07-16",88.25,88.5,87.5,87.75,87.75,5965337]
["2001-07-17",87.75,87.75,86.75,87.25,87.25,7546939]
["2001-07-18",87,87.5,86.75,87.25,87.25,4806240]
["2001-07-19",87,88,87,87.75,87.75,4672423]
["2001-07-20",88,88.75,87.5,87.75,87.75,5708398]
["2001-07-23",87,87.75,86.75,87.5,87.5,5227770]
["2001-07-24",87.5,88.25,87.25,88,88,4141660]
["2001-07-26",87.75,87.75,86,86.5,86.5,12315217]
["2001-07-27",87,87.75,86.75,87.75,87.75,4748597]
["2001-07-30",87,87.75,86.75,87.5,87.5,7679196]
["2001-07-31",88.5,89.5,88.25,89,89,6974169]
["2001-08-01",89.75,90.25,89,90.25,90.25,9564380]
["2001-08-02",90.5,91.25,90.25,90.75,90.75,7693816]
["2001-08-03",91.25,92,90.5,90.75,90.75,10188902]
["2001-08-06",90.5,91,89.75,90.5,90.5,4137737]
["2001-08-07",93.25,93.25,91,91,91,12877078]
["2001-08-08",92,92.5,91.5,92,92,7490877]
["2001-08-09",91,91.5,89.75,90.25,90.25,7963271]
["2001-08-10",90.5,91.75,90.25,91.75,91.75,3767444]
["2001-08-13",91.5,91.5,90.75,91,91,3348865]
["2001-08-14",91.25,92.5,91.25,92.25,92.25,4884150]
["2001-08-15",93.5,94.25,93.25,94,94,11266242]
["2001-08-16",94,94.5,93.75,93.75,93.75,6759335]
["2001-08-17",93.5,94.75,93.5,94,94,5900242]
["2001-08-20",92.5,93,91.75,92.25,92.25,5342451]
["2001-08-21",92.5,93.5,92.25,93.25,93.25,3724733]
["2001-08-22",92,92.75,91.5,92,92,5298006]
["2001-08-23",93,93.5,92.5,92.5,92.5,6214572]
["2001-08-24",92.25,92.75,91,91.25,91.25,3424041]
["2001-08-27",93,93.25,92,92.25,92.25,3711105]
["2001-08-28",91.5,92.75,91.5,92.25,92.25,3735431]
["2001-08-29",92.25,92.75,92,92.25,92.25,4427943]
["2001-08-30",93,93.75,92.5,93.5,93.5,6534748]
["2001-08-31",92.25,92.75,90.75,91.25,91.25,8113716]
["2001-09-03",91,91.5,90.5,90.75,90.75,4191080]
["2001-09-04",91,92.5,90.5,92.5,92.5,6799181]
["2001-09-05",91.75,92,90.5,91.25,91.25,6033347]
["2001-09-06",91,91.75,90.5,90.75,90.75,6382126]
["2001-09-07",89.5,90.25,87.25,87.5,87.5,9778456]
["2001-09-10",86,87.75,86,87.5,87.5,9254516]
["2001-09-11",87,87.5,86,87.5,87.5,7779748]
["2001-09-12",77,83,76,80,80,31514324]
["2001-09-13",80.25,80.5,79,79,79,11653061]
["2001-09-14",80.25,80.5,78.75,79.75,79.75,8317872]
["2001-09-17",79.25,79.25,75,75,75,14347038]
["2001-09-18",77.5,78,74.5,75.75,75.75,13522881]
["2001-09-19",77,78,76.25,78,78,9570733]
["2001-09-20",75.5,76.5,73.25,74.5,74.5,14033553]
["2001-09-21",70,70.25,68.25,68.5,68.5,26748876]
["2001-09-24",69,71.5,68.5,71.25,71.25,13152604]
["2001-09-25",72.5,73.75,71.5,71.75,71.75,13288867]
["2001-09-26",74.5,76,74,75.5,75.5,15915421]
["2001-09-27",76.25,76.5,75.25,76.5,76.5,7544316]
["2001-09-28",78.25,82,78,82,82,18845071]
["2001-10-03",81.5,81.75,79.25,80,80,7329249]
["2001-10-04",83,85.25,81.25,85,85,14949813]
["2001-10-05",84.75,85,83.5,84.25,84.25,13873395]
["2001-10-08",83.5,84,82.5,83,83,11228244]
["2001-10-09",83.75,85.25,83.75,85,85,11602940]
["2001-10-10",84.5,84.5,81.75,83,83,10644469]
["2001-10-11",85,86.25,85,86,86,13717080]
["2001-10-12",87,87.5,85.25,85.75,85.75,13439245]
["2001-10-15",85.25,86,84,84.5,84.5,8044750]
["2001-10-16",85,86,84.75,85.5,85.5,5996719]
["2001-10-17",85.75,87,85.5,86.75,86.75,12496904]
["2001-10-18",85.75,86,83.5,84.25,84.25,10189953]
["2001-10-19",84.25,84.25,82.75,83,83,6221096]
["2001-10-22",82.5,82.5,81.25,81.75,81.75,4560980]
["2001-10-23",83.75,85.25,83,85.25,85.25,7772113]
["2001-10-24",85.75,86.75,85.5,86.75,86.75,8790828]
["2001-10-26",87.5,88.75,87,88,88,8892797]
["2001-10-29",87.25,87.75,86.25,87,87,6986769]
["2001-10-30",85.5,86,84.25,85.25,85.25,8274544]
["2001-10-31",84,84.75,83.25,84.5,84.5,6800574]
["2001-11-01",85.75,85.75,85,85.5,85.5,4105690]
["2001-11-02",87,87.25,86,87,87,7357063]
["2001-11-05",87,88.25,86.5,88,88,7836251]
["2001-11-06",89,89,87.75,88.25,88.25,7532121]
["2001-11-07",89,89.75,88.5,89,89,9861164]
["2001-11-08",89,90.5,89,90.25,90.25,12581677]
["2001-11-09",89.25,90.5,89.25,89.5,89.5,6667587]
["2001-11-12",89.75,90,88.75,89.25,89.25,4239436]
["2001-11-13",88,89.75,88,89.5,89.5,4309775]
["2001-11-14",90.25,91.25,90,91,91,6689856]
["2001-11-15",90.75,92.25,90.25,92,92,7959860]
["2001-11-16",92,92.75,91.25,91.5,91.5,6350303]
["2001-11-19",92,92.75,91.75,92.5,92.5,4565116]
["2001-11-20",92.5,93.75,92.25,92.75,92.75,6880391]
["2001-11-21",93.25,93.75,92.75,93.25,93.25,6763722]
["2001-11-22",93.25,94.5,93,94,94,4575073]
["2001-11-23",94.75,95,94,94.25,94.25,5432728]
["2001-11-26",95.25,95.5,94.5,94.75,94.75,5721110]
["2001-11-27",95,95,93.5,93.5,93.5,6097373]
["2001-11-28",93.25,93.5,92.75,93.5,93.5,4877752]
["2001-11-29",92.25,93.5,92,93.25,93.25,5391033]
["2001-11-30",93.5,95,93.25,94.5,94.5,8398965]
["2001-12-03",94,94,92.25,93.25,93.25,8724331]
["2001-12-04",92.5,94,92.25,94,94,6413592]
["2001-12-05",95,96.25,95,95.75,95.75,8787764]
["2001-12-06",97.5,98.25,96.75,97.25,97.25,12179817]
["2001-12-07",98.25,98.5,97.75,98.25,98.25,8859189]
["2001-12-10",97.5,98,96.75,97.25,97.25,3905105]
["2001-12-11",95.75,96.25,95.25,95.75,95.75,3902244]
["2001-12-12",95,96,94.25,96,96,7307270]
["2001-12-13",95,95,93.5,93.5,93.5,7284944]
["2001-12-14",92.75,93.5,92.5,93,93,6305312]
["2001-12-17",93.5,94.5,93,93.75,93.75,4756481]
["2001-12-18",94.25,94.75,94,94.25,94.25,4684225]
["2001-12-19",94.75,94.75,94.25,94.25,94.25,2725258]
["2001-12-20",93.5,94,93,93.5,93.5,7184262]
["2001-12-21",92,92.5,89.25,89.5,89.5,15075705]
["2001-12-24",90,90.75,89.75,90.25,90.25,4003455]
["2001-12-27",91,92.25,90.25,91.75,91.75,4215435]
["2001-12-28",91.75,92,91,91.75,91.75,3400554]
["2001-12-31",91.75,92,91,91.25,91.25,1070247]
["2002-01-02",91.5,91.5,90.25,90.75,90.75,1799120]
["2002-01-03",91.25,92,91.25,92,92,2859367]
["2002-01-04",93,95,93,95,95,7261592]
["2002-01-07",94.5,95.5,94.25,95,95,4587505]
["2002-01-08",93.25,93.75,92.25,92.5,92.5,5451276]
["2002-01-09",92.75,93.25,90.75,91.5,91.5,9788590]
["2002-01-10",89.75,90.5,89.25,90,90,13635726]
["2002-01-11",89.75,90.5,89.5,90,90,8642872]
["2002-01-14",89.25,89.5,88.5,89,89,6575955]
["2002-01-15",87.75,88,87.25,87.75,87.75,10123855]
["2002-01-16",88.25,88.5,87.25,88,88,7345183]
["2002-01-17",87,87.75,86.5,87.75,87.75,9586146]
["2002-01-18",88.25,88.5,87.75,88,88,4664926]
["2002-01-21",87.5,87.75,87,87.75,87.75,6028618]
["2002-01-22",87.25,87.5,86.5,86.75,86.75,5199315]
["2002-01-23",87,87.5,86.75,87.25,87.25,4495670]
["2002-01-24",87.25,87.5,86.75,87,87,3727611]
["2002-01-25",87.75,88.75,87.75,88.5,88.5,5015227]
["2002-01-28",87.75,88.75,87.75,88.25,88.25,5057642]
["2002-01-29",87.75,89.75,87.5,89,89,7626561]
["2002-01-30",87.5,87.5,86.5,87.25,87.25,10234623]
["2002-01-31",87.5,88,86.75,87,87,9042683]
["2002-02-01",87.25,87.75,87,87.5,87.5,4729972]
["2002-02-04",87,88,87,87.75,87.75,6456371]
["2002-02-05",86.75,87,86.25,86.75,86.75,5609971]
["2002-02-06",86.25,86.25,85.75,86.25,86.25,8064570]
["2002-02-07",85.25,85.5,84.5,84.75,84.75,11002106]
["2002-02-08",85.25,86,85,85.75,85.75,5066701]
["2002-02-11",87.75,89,87,88.75,88.75,6711073]
["2002-02-15",89.75,90,89,89,89,9824969]
["2002-02-18",88.75,89,88.25,89,89,4272499]
["2002-02-19",88.75,88.75,87.75,88,88,3815868]
["2002-02-20",87.25,87.5,86.5,87,87,5057827]
["2002-02-21",87,87,86.25,86.75,86.75,7563912]
["2002-02-22",86,86.25,85.25,85.75,85.75,7122568]
["2002-02-25",85.75,85.75,85,85.5,85.5,6612897]
["2002-02-26",86.25,87.25,85.5,86.75,86.75,7473680]
["2002-02-27",86.5,88,86.25,87.25,87.25,9058159]
["2002-02-28",87.5,88,86.25,86.5,86.5,9693044]
["2002-03-01",86,86.25,85.25,85.5,85.5,5488889]
["2002-03-04",86.75,88,86.25,87.75,87.75,8517929]
["2002-03-05",91.25,92,90,91.75,91.75,21367848]
["2002-03-06",91,91.25,90.5,91,91,5735618]
["2002-03-07",91.5,92.5,91.5,91.75,91.75,8402165]
["2002-03-08",92.25,93,92,92.75,92.75,7317312]
["2002-03-11",92.75,93.25,92.25,93.25,93.25,5415408]
["2002-03-12",92.5,93.5,92.25,92.75,92.75,4239116]
["2002-03-13",92,92.5,91.75,92,92,6307463]
["2002-03-14",91.75,92.75,91.75,92.75,92.75,4562440]
["2002-03-15",92.75,93.25,91.75,92.25,92.25,6468855]
["2002-03-18",93,93.5,92.75,93.25,93.25,4885224]
["2002-03-19",93.75,94.25,93.25,93.75,93.75,7030786]
["2002-03-20",91.5,92,90.25,90.5,90.5,7465055]
["2002-03-21",90,90,89.25,89.5,89.5,5473590]
["2002-03-22",89.75,90,89.25,90,90,3293052]
["2002-03-25",90,90,89,89.25,89.25,3719307]
["2002-03-26",89,89,88,88.75,88.75,8947370]
["2002-03-27",88.75,89.75,88.5,89.5,89.5,7423672]
["2002-03-28",89.5,90.25,89.5,90,90,5378103]
["2002-04-02",89.5,90.25,88.75,89,89,7978979]
["2002-04-03",89,89.25,88.5,89,89,3447301]
["2002-04-04",88.75,89,88.25,88.5,88.5,3076728]
["2002-04-08",88.75,89,87.75,88,88,6692510]
["2002-04-09",88,88.75,87.75,88.25,88.25,3468202]
["2002-04-10",88,88,87.5,88,88,4255876]
["2002-04-11",89,89.5,88.75,89,89,4781380]
["2002-04-12",87.75,88.25,87.5,88.25,88.25,6378065]
["2002-04-15",88.25,88.25,87.75,88,88,4843704]
["2002-04-16",88,88.25,87.5,88,88,4272499]
["2002-04-17",89.25,90.5,89.25,90.25,90.25,6743804]
["2002-04-18",90.75,91.25,90.5,91,91,7359826]
["2002-04-19",91,91.75,90.75,91.5,91.5,7405983]
["2002-04-22",91.5,91.5,90.25,90.75,90.75,5275823]
["2002-04-23",90.25,91.75,90.25,91.75,91.75,6198015]
["2002-04-24",91.25,91.5,90.75,91.25,91.25,6603439]
["2002-04-25",91.75,92.25,91.5,92,92,6083724]
["2002-04-26",92.75,93,92,92,92,7503709]
["2002-04-29",92,92.25,91.5,92,92,5636498]
["2002-04-30",91.75,92.75,91.5,92.75,92.75,5114644]
["2002-05-02",92.5,94,92.5,93.5,93.5,11104677]
["2002-05-03",94,95,93.75,94.75,94.75,14401948]
["2002-05-06",95.75,96,94.75,95.25,95.25,7615537]
["2002-05-07",94.5,95.5,94,95,95,8183777]
["2002-05-08",95.5,96.25,95.25,96,96,9696574]
["2002-05-09",97.25,97.5,95,95.25,95.25,11800610]
["2002-05-10",95,95.75,94.25,94.25,94.25,5763604]
["2002-05-13",95,96.5,95,96.25,96.25,9352843]
["2002-05-14",98,98,96.25,96.75,96.75,13654963]
["2002-05-15",97.5,97.75,96.75,97.5,97.5,9732793]
["2002-05-16",97.75,98,97.25,97.5,97.5,7185976]
["2002-05-17",97.5,97.75,96.75,97.25,97.25,7147198]
["2002-05-21",97,97.75,95.75,96,96,10271307]
["2002-05-22",96,96.75,95.5,96.75,96.75,4460051]
["2002-05-23",96.5,96.5,95,95.75,95.75,7189384]
["2002-05-24",95.75,96.25,95.5,96,96,3526160]
["2002-05-27",95.5,95.75,95,95.5,95.5,3245262]
["2002-05-28",95.5,96.5,95.5,96.5,96.5,3727378]
["2002-05-29",94.75,95.5,94.5,94.75,94.75,8164941]
["2002-05-30",94.25,95,93.75,95,95,7759943]
["2002-05-31",94.5,94.75,94,94.75,94.75,3801662]
["2002-06-03",95.25,96.25,95.25,96,96,5978052]
["2002-06-04",95.75,95.75,94.75,95.25,95.25,5559551]
["2002-06-05",95.25,95.75,94.75,95.5,95.5,3764318]
["2002-06-06",95.5,96,95.25,95.5,95.5,5520104]
["2002-06-07",94.75,95,94,94.25,94.25,7565269]
["2002-06-10",93.75,94,92.75,93,93,8131704]
["2002-06-11",93.5,93.75,93,93.75,93.75,4942851]
["2002-06-12",93.5,93.75,93,93.5,93.5,3162209]
["2002-06-13",93.25,93.25,92.25,92.5,92.5,4831447]
["2002-06-14",91,91.25,90.25,90.25,90.25,11225126]
["2002-06-17",88.75,89.5,88.75,89.25,89.25,11493066]
["2002-06-18",90.75,91.25,90.25,90.25,90.25,13490353]
["2002-06-19",90.25,90.75,89,89.5,89.5,8166494]
["2002-06-20",89.5,90,89,89.75,89.75,6029315]
["2002-06-21",88.5,88.75,88,88.25,88.25,14911415]
["2002-06-24",88,89.5,87.5,89.25,89.25,7619575]
["2002-06-25",88.5,89,88.25,88.75,88.75,8125024]
["2002-06-26",88.25,88.5,86.5,87,87,22077291]
["2002-06-27",88,89,87.75,88.25,88.25,11145651]
["2002-06-28",89,90,89,89.75,89.75,8193858]
["2002-07-02",89,89.5,88.5,89,89,7983073]
["2002-07-03",88.5,89.75,88.25,89.25,89.25,9103350]
["2002-07-04",88.5,89.75,88.25,89.75,89.75,12154731]
["2002-07-05",90,90.5,89.75,90,90,9731143]
["2002-07-08",90.75,91,90,90,90,7062126]
["2002-07-09",90.5,91.5,90.5,91.5,91.5,7702469]
["2002-07-10",90.5,91,90.25,90.5,90.5,6811387]
["2002-07-11",89,89.25,88.25,88.5,88.5,13270849]
["2002-07-12",88.5,89.25,88,89.25,89.25,8506045]
["2002-07-15",87.75,88,87.5,87.75,87.75,10725999]
["2002-07-16",86.5,87.25,86.5,87,87,14580390]
["2002-07-17",85.75,86.75,85.5,86.75,86.75,17295897]
["2002-07-18",87.25,88.5,87,88.5,88.5,9395863]
["2002-07-19",88,88.25,87.5,88,88,7581647]
["2002-07-22",87,87.25,86.25,86.5,86.5,12565123]
["2002-07-23",85,87.5,84.75,87.5,87.5,16963343]
["2002-07-24",85,85.5,84,84.25,84.25,35695574]
["2002-07-25",84.75,85.25,84,84,84,19902581]
["2002-07-26",84,85,84,85,85,9395273]
["2002-07-29",86,87,85.5,86.75,86.75,8610662]
["2002-07-30",89,89.25,87.75,87.75,87.75,16269387]
["2002-07-31",88.25,89,87.75,88.5,88.5,8881456]
["2002-08-01",88.75,89.25,87.25,87.5,87.5,12465136]
["2002-08-02",86,86.5,85,85.5,85.5,12264641]
["2002-08-05",85,85.75,84.5,85,85,10930837]
["2002-08-06",85.25,85.5,84.25,84.75,84.75,11039701]
["2002-08-07",86.25,87.75,86.25,87.25,87.25,10325942]
["2002-08-08",86.75,87.25,86.25,87.25,87.25,7072113]
["2002-08-09",89,89.25,88.5,88.75,88.75,15179298]
["2002-08-12",88.75,88.75,87.75,88.25,88.25,6118297]
["2002-08-13",88.25,89.25,88,88.75,88.75,7600246]
["2002-08-14",88.75,88.75,87.5,87.75,87.75,9264614]
["2002-08-15",89.25,90.25,89.25,90,90,14311734]
["2002-08-16",90.25,90.5,89.75,90.25,90.25,8583800]
["2002-08-19",90,90.5,89.75,90.25,90.25,5337893]
["2002-08-20",91.5,92,91.5,91.75,91.75,10776331]
["2002-08-21",90,90.5,89.75,90.5,90.5,6189665]
["2002-08-22",90.75,91.25,90.5,90.75,90.75,5594146]
["2002-08-23",91,91,89,89.25,89.25,6904613]
["2002-08-26",89,89.5,88.75,89,89,3015530]
["2002-08-27",89,89.5,88.5,89.25,89.25,4656140]
["2002-08-28",89,89.25,88.5,88.75,88.75,6420381]
["2002-08-29",88.25,88.75,88,88.5,88.5,7043509]
["2002-08-30",88.25,89,88.25,88.5,88.5,3850243]
["2002-09-02",88.5,88.5,87.5,87.75,87.75,5537415]
["2002-09-03",87.75,87.75,86.25,86.5,86.5,7151144]
["2002-09-04",85,86.25,85,85.75,85.75,11602672]
["2002-09-05",85.75,86,85.25,85.5,85.5,11158548]
["2002-09-06",84.25,85.25,84.25,85,85,16565468]
["2002-09-09",85.5,86,85,85.25,85.25,5042783]
["2002-09-10",85.75,87,85.5,86.75,86.75,7702703]
["2002-09-11",87.25,87.5,86.75,87.25,87.25,2775637]
["2002-09-12",87,88,87,87.75,87.75,5115606]
["2002-09-13",86.5,86.75,85.25,85.25,85.25,10910721]
["2002-09-16",85.5,85.75,84.5,85,85,8676294]
["2002-09-17",85.75,87.75,85.75,87.25,87.25,10883127]
["2002-09-18",85.5,85.5,84.75,85.25,85.25,12791981]
["2002-09-19",85.25,85.5,84.25,84.75,84.75,9215392]
["2002-09-20",83.5,84.75,83.5,84.5,84.5,14694610]
["2002-09-23",84.5,84.75,83.75,84.5,84.5,4926363]
["2002-09-24",83,83.25,82.5,83,83,13564638]
["2002-09-25",81.25,81.5,80.5,81.5,81.5,20099091]
["2002-09-26",82,82.5,81.75,82.25,82.25,11406174]
["2002-09-27",83,83.25,82,82.5,82.5,11325576]
["2002-09-30",81,81,80,80.25,80.25,14654028]
["2002-10-02",81,81.25,80.5,80.75,80.75,12655909]
["2002-10-03",80.25,80.5,78.75,79.5,79.5,13745997]
["2002-10-04",79.5,80.25,79.5,80,80,8103699]
["2002-10-07",78.25,78.75,78,78.5,78.5,12401706]
["2002-10-08",79,80,78.75,80,80,9808920]
["2002-10-09",79.75,80.25,79.25,80,80,6487285]
["2002-10-10",79.25,80,78.5,79.75,79.75,8753839]
["2002-10-11",81,82,80.75,81.5,81.5,10056332]
["2002-10-15",84.25,84.75,83.5,84.5,84.5,18928174]
["2002-10-16",86.25,86.25,85,85.5,85.5,14953526]
["2002-10-17",85.5,86.5,85.5,86.25,86.25,16973515]
["2002-10-18",87.5,87.75,86,86.25,86.25,16859209]
["2002-10-21",86,86.5,85.5,86,86,5354850]
["2002-10-22",86.75,87,86,86.75,86.75,7691892]
["2002-10-23",86.5,87.75,86.5,87.5,87.5,13329975]
["2002-10-24",87,87.25,86.25,87,87,6805058]
["2002-10-25",86.75,86.75,86,86.25,86.25,5899713]
["2002-10-28",86.25,87.25,86.25,86.75,86.75,5280417]
["2002-10-29",86.75,87,85.75,85.75,85.75,4827409]
["2002-10-30",85.5,86.25,85.25,85.75,85.75,5883467]
["2002-10-31",86,86.25,85,85.25,85.25,6496807]
["2002-11-01",86.25,86.5,85.5,85.75,85.75,7652852]
["2002-11-04",87,87.75,86.75,87.5,87.5,10122853]
["2002-11-05",88,88.25,87.25,87.75,87.75,7993276]
["2002-11-06",89.5,89.5,89,89,89,22589494]
["2002-11-07",89,89.25,88.5,88.75,88.75,7434782]
["2002-11-08",88.25,88.75,88.25,88.25,88.25,6562253]
["2002-11-11",87.75,87.75,86.25,86.25,86.25,7527415]
["2002-11-12",85.75,87,85.75,86.5,86.5,4388347]
["2002-11-13",87.25,87.5,86.75,87.5,87.5,6967939]
["2002-11-14",87.5,88.5,87.5,87.75,87.75,7799778]
["2002-11-15",84.75,87,84.75,86.75,86.75,31959372]
["2002-11-18",89.75,90,88.75,89.25,89.25,22416555]
["2002-11-19",90,90.5,89.5,90,90,19910234]
["2002-11-20",89.75,90.25,89.75,89.75,89.75,8181030]
["2002-11-21",90.5,90.5,89.75,90.5,90.5,11845308]
["2002-11-22",91.25,91.5,91,91,91,16076162]
["2002-11-25",90.5,91,90.25,90.5,90.5,8435389]
["2002-11-26",90,90.25,89.25,89.5,89.5,6724366]
["2002-11-27",88.75,89.5,88.5,88.75,88.75,7334803]
["2002-11-28",90.25,91.25,90,91.25,91.25,10025707]
["2002-11-29",91.75,91.75,91.25,91.5,91.5,15065083]
["2002-12-02",91.5,92.5,91.5,92.5,92.5,8739061]
["2002-12-03",92,92.25,91.75,92,92,5793974]
["2002-12-04",91,91.25,89.75,90.5,90.5,9490782]
["2002-12-05",90.25,90.75,90,90.5,90.5,4836538]
["2002-12-06",89.75,89.75,89.25,89.75,89.75,5157641]
["2002-12-09",90,90.5,89.25,89.5,89.5,7650501]
["2002-12-10",88,89,88,88.75,88.75,5931987]
["2002-12-11",88.75,89.25,88.25,88.5,88.5,8410422]
["2002-12-12",88.75,89.5,88.5,89,89,3235397]
["2002-12-13",88,88.5,87.75,88.5,88.5,6001289]
["2002-12-16",87,87.25,86.75,87,87,8131376]
["2002-12-17",88.25,88.75,88,88.75,88.75,10893353]
["2002-12-18",88.25,88.25,87.25,87.75,87.75,7272421]
["2002-12-19",87.5,87.75,87,87.75,87.75,6574836]
["2002-12-20",86.75,87.5,86.75,87.5,87.5,4248941]
["2002-12-23",87.5,87.5,86.75,86.75,86.75,4549885]
["2002-12-24",86.75,87,86.5,86.5,86.5,2873001]
["2002-12-27",86.5,86.75,86,86,86,5177678]
["2002-12-30",85.5,85.75,84.75,85,85,10252461]
["2002-12-31",85.25,85.5,85.25,85.25,85.25,3060393]
["2003-01-02",85.75,86.25,85.5,86,86,4845316]
["2003-01-03",87.75,87.75,87.5,87.5,87.5,4116361]
["2003-01-06",88.25,89,88,88.5,88.5,7081573]
["2003-01-07",88.75,89,88,88.75,88.75,6454219]
["2003-01-08",88.25,89.5,88.25,88.75,88.75,11349442]
["2003-01-09",88,88.5,87.75,88.25,88.25,6137213]
["2003-01-10",88.25,88.75,88,88.5,88.5,4936846]
["2003-01-13",88.5,89.25,88.5,88.75,88.75,5967639]
["2003-01-14",88.5,88.75,88.25,88.25,88.25,5394858]
["2003-01-15",88.5,89,88.25,88.75,88.75,3963311]
["2003-01-16",88.25,88.5,87.5,87.75,87.75,7210922]
["2003-01-17",87.75,87.75,87,87.25,87.25,8349251]
["2003-01-20",86.75,87.5,86.75,87.25,87.25,7181611]
["2003-01-21",87.25,87.25,86.75,87,87,5260032]
["2003-01-22",86,86.25,85.5,86.25,86.25,11526250]
["2003-01-23",85,85.75,85,85.75,85.75,14038578]
["2003-01-24",85.25,85.25,84.5,85,85,18302964]
["2003-01-27",83.75,84,83.5,83.5,83.5,9749550]
["2003-01-28",82.5,83.5,82.5,83.25,83.25,13921157]
["2003-01-29",82.5,82.5,82,82.25,82.25,15735916]
["2003-01-30",82,82.25,81.5,82,82,14693583]
["2003-02-04",83,83,82.5,82.75,82.75,6296427]
["2003-02-05",82.25,82.5,82,82.25,82.25,4685994]
["2003-02-06",82.25,82.5,81.5,82,82,9159396]
["2003-02-07",81.5,82,81.25,82,82,6636174]
["2003-02-10",82,82.75,82,82.75,82.75,4033536]
["2003-02-11",82.5,82.75,82,82.25,82.25,6960545]
["2003-02-12",82,83,81.75,82.75,82.75,9186236]
["2003-02-13",82.5,83,82,82.5,82.5,6884531]
["2003-02-14",83,83.75,83,83.5,83.5,9186008]
["2003-02-17",83.75,84.25,83.75,84,84,8639833]
["2003-02-18",84,84.5,83.75,84.25,84.25,5397076]
["2003-02-19",84.75,84.75,84.25,84.5,84.5,6137974]
["2003-02-20",84.5,85,84.5,84.75,84.75,7353137]
["2003-02-21",84.75,84.75,83.75,84,84,6683368]
["2003-02-24",84.25,84.5,84,84.25,84.25,4111602]
["2003-02-25",83.5,83.75,83.25,83.5,83.5,5688731]
["2003-02-26",83.25,83.5,83,83.25,83.25,4008100]
["2003-02-27",82.75,83.5,82.5,83.25,83.25,8516463]
["2003-02-28",83.25,83.5,83.25,83.5,83.5,4911859]
["2003-03-03",84,85,84,84.75,84.75,9297840]
["2003-03-04",84.5,84.75,84,84.25,84.25,6325799]
["2003-03-05",83.5,83.75,83.25,83.75,83.75,8197045]
["2003-03-06",83.5,83.75,83,83,83,7230964]
["2003-03-07",82.75,83,82.5,82.75,82.75,6595924]
["2003-03-10",82.75,83,82.5,83,83,7284759]
["2003-03-11",81.75,82.25,81.75,82,82,12827712]
["2003-03-12",82,82.5,82,82.25,82.25,5462799]
["2003-03-13",81.75,81.75,81.25,81.25,81.25,9950793]
["2003-03-14",82.75,83,82.5,83,83,9048707]
["2003-03-17",82.75,83,82.5,82.5,82.5,6756460]
["2003-03-18",84.25,84.5,84,84.25,84.25,10552192]
["2003-03-19",82.25,83.5,82,83.5,83.5,13139604]
["2003-03-20",83.75,84.25,83.25,83.75,83.75,15242731]
["2003-03-21",83.75,84,83.25,83.75,83.75,7398437]
["2003-03-24",84,84,83,83,83,10740625]
["2003-03-25",82.25,82.75,82.25,82.5,82.5,8888984]
["2003-03-26",82.5,82.75,82,82.5,82.5,8970626]
["2003-03-27",82.5,82.5,81.5,81.5,81.5,12399146]
["2003-03-28",81.5,82,81.5,81.5,81.5,9656551]
["2003-03-31",80.75,81,80,80.25,80.25,19670249]
["2003-04-01",80.25,80.5,79.5,80.5,80.5,17374743]
["2003-04-02",80.75,81.75,80.5,81.75,81.75,16810668]
["2003-04-03",82.25,82.5,81.75,82,82,14349911]
["2003-04-04",82.25,83,82,82.75,82.75,13610213]
["2003-04-07",82.75,84,82.5,84,84,12839415]
["2003-04-08",83.75,84,83.25,83.75,83.75,10132064]
["2003-04-09",83.5,83.5,82.25,83,83,14154380]
["2003-04-10",82.5,83,82.25,82.75,82.75,8899625]
["2003-04-11",82.75,83,82.5,83,83,8252866]
["2003-04-14",82.75,82.75,82,82.5,82.5,7268476]
["2003-04-15",83,83.5,82.75,83.25,83.25,10709294]
["2003-04-16",83.5,84.25,83.25,84,84,10861822]
["2003-04-17",83.5,83.5,83,83.25,83.25,8218033]
["2003-04-22",83,83.25,82.75,83,83,7038601]
["2003-04-23",84,84,83.5,83.75,83.75,11843897]
["2003-04-24",83.25,83.5,82.5,82.75,82.75,8738216]
["2003-04-25",82,82.25,81.5,81.75,81.75,14716698]
["2003-04-28",81,81.75,80.75,81.5,81.5,12576792]
["2003-04-29",82.75,84.5,82.75,84.5,84.5,22386242]
["2003-04-30",85,85.25,84.5,85.25,85.25,24836971]
["2003-05-02",84.75,85.5,84.75,85.5,85.5,11028037]
["2003-05-05",86.5,86.75,86,86.25,86.25,9089590]
["2003-05-06",86.25,86.5,85.75,86.25,86.25,8337235]
["2003-05-07",87.25,87.5,86.75,87,87,15871321]
["2003-05-09",88,89.25,87.5,89.25,89.25,25027460]
["2003-05-12",89.75,90,89,89,89,13761921]
["2003-05-13",89.25,89.25,88.25,88.5,88.5,10017937]
["2003-05-14",88.5,89.25,88.5,89.25,89.25,11103564]
["2003-05-15",89.25,90,89,89.75,89.75,10607450]
["2003-05-16",90,90,88.75,89.25,89.25,11537726]
["2003-05-19",89.75,90,89.5,90,90,9060767]
["2003-05-20",88.75,89.25,88.5,89,89,10388395]
["2003-05-21",89.5,89.75,89.25,89.5,89.5,5042871]
["2003-05-22",89,89.75,89,89.25,89.25,5849862]
["2003-05-23",89.75,90.75,89.75,90.5,90.5,12195574]
["2003-05-26",91,91.75,90.75,91.5,91.5,7445050]
["2003-05-27",91.5,91.5,90.75,91,91,9073637]
["2003-05-28",92.25,92.75,92,92.75,92.75,18512856]
["2003-05-29",93,93.5,92.75,93.25,93.25,13993648]
["2003-05-30",93,93.5,92.75,93.25,93.25,7471207]
["2003-06-02",93.25,93.5,93,93,93,7231245]
["2003-06-03",93.25,93.5,92.75,93,93,9152881]
["2003-06-05",93.75,94,93.5,93.75,93.75,7783271]
["2003-06-06",94,94.5,93.5,94.25,94.25,11775551]
["2003-06-09",94.75,95,94.25,95,95,9031872]
["2003-06-10",94,94.25,93.5,94,94,12884970]
["2003-06-11",93.75,94,93.25,93.5,93.5,13797703]
["2003-06-12",94.25,95,94.25,95,95,12150129]
["2003-06-13",95,95.5,94.5,95,95,11879670]
["2003-06-16",94.75,95.5,94.75,95.5,95.5,6086250]
["2003-06-17",96.75,97,96.5,97,97,10287100]
["2003-06-18",97.5,97.5,96.75,96.75,96.75,10681281]
["2003-06-19",97,97,96.5,96.5,96.5,8542257]
["2003-06-20",95.75,96,95.5,96,96,7556369]
["2003-06-23",95.5,95.75,94,94.25,94.25,9969451]
["2003-06-24",94.25,94.25,93.75,94,94,8311455]
["2003-06-25",94.25,94.75,94,94.25,94.25,7274174]
["2003-06-26",93.25,93.5,92.75,93.25,93.25,11433634]
["2003-06-27",93.25,93.75,93,93.25,93.25,8042629]
["2003-06-30",92.75,93,92.25,92.75,92.75,8425846]
["2003-07-02",92,92.25,91.5,91.75,91.75,13772790]
["2003-07-03",92.5,93,92.25,92.5,92.5,7798874]
["2003-07-04",92.25,92.75,91.75,92.75,92.75,5757016]
["2003-07-07",93.25,94,92.5,94,94,14750944]
["2003-07-08",94.75,95,94.25,94.5,94.5,11052731]
["2003-07-09",94.25,95,94.25,94.25,94.25,10533328]
["2003-07-10",94.25,94.5,93.5,93.5,93.5,6519965]
["2003-07-11",93,93.75,93,93.5,93.5,6230468]
["2003-07-14",94.25,94.75,94.25,94.75,94.75,4166071]
["2003-07-15",95.25,95.5,94.5,95,95,10343832]
["2003-07-16",95,96,95,95.5,95.5,12355417]
["2003-07-17",94.75,95.25,94.25,94.75,94.75,14013044]
["2003-07-18",94.25,95.25,94,95,95,10003393]
["2003-07-21",95,95.25,94.5,94.75,94.75,8075900]
["2003-07-22",94.25,94.5,93.75,94.5,94.5,7453297]
["2003-07-23",94.25,94.5,93.75,93.75,93.75,7435447]
["2003-07-24",94,94.5,93.75,93.75,93.75,7500451]
["2003-07-25",93.75,94.5,93.75,94.25,94.25,7133023]
["2003-07-28",95,96,95,95.75,95.75,13314116]
["2003-07-29",95.75,96,95.5,95.75,95.75,4885653]
["2003-07-30",95.75,96,95.25,95.75,95.75,10338232]
["2003-07-31",95.75,96.25,95.5,95.5,95.5,8515779]
["2003-08-01",96,97.25,96,96.75,96.75,12332145]
["2003-08-04",96.25,97,95.5,95.75,95.75,9945038]
["2003-08-05",98,98.25,96.75,96.75,96.75,20570222]
["2003-08-06",96.25,96.25,95.5,95.5,95.5,11817042]
["2003-08-07",95.75,96.25,95.75,95.75,95.75,10479654]
["2003-08-08",96.25,96.5,95.75,96,96,8051895]
["2003-08-11",96.5,97.25,96.5,97,97,6180053]
["2003-08-12",97.25,97.5,96.75,97.25,97.25,8920488]
["2003-08-13",98.25,99.25,98.25,99,99,20870019]
["2003-08-14",100,100.5,99.5,100.5,100.5,18817898]
["2003-08-15",101.5,102,101,102,102,16007327]
["2003-08-18",102,102.5,101,102,102,13347466]
["2003-08-19",102,102,101,101.5,101.5,7341369]
["2003-08-20",100,100.5,99.25,99.5,99.5,15049584]
["2003-08-21",99.5,100.5,99.25,100.5,100.5,9813390]
["2003-08-22",100,100.5,99.75,100.5,100.5,7007489]
["2003-08-25",99.75,100.5,99.75,100,100,7855757]
["2003-08-26",99.75,99.75,99.25,99.75,99.75,6443560]
["2003-08-27",99.5,99.75,98.75,99,99,7598852]
["2003-08-28",99.25,100,99.25,99.75,99.75,5991738]
["2003-08-29",100.5,102,100,101.5,101.5,14179759]
["2003-09-01",101,101.5,100,100,100,9565380]
["2003-09-02",100.5,100.5,100,100.5,100.5,4567172]
["2003-09-03",101,101.5,100.5,101.5,101.5,6996343]
["2003-09-04",101.5,102,100.5,101,101,7770513]
["2003-09-05",101,101.5,100.5,101.5,101.5,4276334]
["2003-09-08",101,102,100.5,102,102,7026821]
["2003-09-09",102.5,102.5,101.5,101.5,101.5,6223338]
["2003-09-10",101,101,100,100,100,11348099]
["2003-09-11",100,100.5,100,100.5,100.5,4087256]
["2003-09-15",100.5,101.5,100,101,101,6465717]
["2003-09-16",100.5,101.5,100,101.5,101.5,6556930]
["2003-09-17",102,102.5,101.5,102,102,10214104]
["2003-09-18",102,103,101.5,102.5,102.5,13182732]
["2003-09-19",103.5,104,103,103.5,103.5,14114653]
["2003-09-22",103,103.5,102,103,103,9230710]
["2003-09-23",103,103.5,102.5,102.5,102.5,7307281]
["2003-09-24",103,104.5,102.5,104,104,10911304]
["2003-09-25",104.5,106,104.5,105,105,15362590]
["2003-09-26",105,105,104,104.5,104.5,7110760]
["2003-09-29",104,104,103,103.5,103.5,10713866]
["2003-09-30",104,105,104,104.5,104.5,7363402]
["2003-10-02",105,106.5,105,105.5,105.5,16175764]
["2003-10-03",106.5,107.5,106,107.5,107.5,12315013]
["2003-10-06",108,109,107.5,108,108,12018369]
["2003-10-07",108,109,108,109,109,7465431]
["2003-10-08",109,110,108.5,109,109,10176688]
["2003-10-09",109,109,108,108.5,108.5,7333230]
["2003-10-10",110,110,109,109.5,109.5,7246850]
["2003-10-13",109.5,110,108.5,109,109,5300243]
["2003-10-14",110,110.5,109,109,109,7438927]
["2003-10-15",110,111.5,109.5,111.5,111.5,10888190]
["2003-10-16",110.5,111.5,110.5,110.5,110.5,5797268]
["2003-10-17",111,111.5,110,111,111,6513830]
["2003-10-20",110,111.5,110,111.5,111.5,8476440]
["2003-10-21",112.5,114,112,113,113,11377460]
["2003-10-22",113.5,114.5,113.5,114,114,6161357]
["2003-10-23",112.5,113,109.5,110,110,16305565]
["2003-10-24",110.5,111,109.5,110.5,110.5,10392274]
["2003-10-27",110.5,111,110,110.5,110.5,5103217]
["2003-10-28",111,113.5,111,113.5,113.5,9720500]
["2003-10-29",114.5,115,114,114.5,114.5,9432331]
["2003-10-30",116,116,114.5,115.5,115.5,13479649]
["2003-10-31",116.5,117,116,117,117,14036936]
["2003-11-03",116.5,119,116.5,119,119,7327287]
["2003-11-04",119.5,120.5,119,119.5,119.5,12284649]
["2003-11-05",118.5,119,117.5,119,119,8685087]
["2003-11-06",116.5,117.5,115,116,116,22890853]
["2003-11-07",116.5,117.5,115,117,117,12715135]
["2003-11-10",117.5,118.5,116.5,117.5,117.5,8614561]
["2003-11-11",116,117,115.5,116,116,8263439]
["2003-11-12",116.5,117,115.5,116.5,116.5,5615776]
["2003-11-13",117.5,119,117.5,119,119,9767582]
["2003-11-14",119,119.5,118,118.5,118.5,8893385]
["2003-11-17",117,117.5,116.5,117.5,117.5,10510525]
["2003-11-18",117,118,116,117.5,117.5,8685810]
["2003-11-19",116.5,117,116,117,117,8033176]
["2003-11-20",116,116.5,115.5,116,116,7160559]
["2003-11-21",114,115.5,114,115,115,14401132]
["2003-11-24",116,117,115.5,116.5,116.5,7565638]
["2003-11-25",118,119,117.5,118.5,118.5,16927889]
["2003-11-26",117.5,118.5,117,118,118,7150624]
["2003-11-27",117.5,118.5,117,118,118,6064196]
["2003-11-28",118,119.5,117.5,119,119,10084238]
["2003-12-01",119,119.5,118.5,119.5,119.5,7081345]
["2003-12-02",119.5,120,119,119.5,119.5,7942732]
["2003-12-03",118.5,119.5,118,118.5,118.5,6572435]
["2003-12-04",118.5,119,118,118.5,118.5,3895310]
["2003-12-05",118,118.5,117,118,118,5485936]
["2003-12-08",117.5,117.5,116.5,117,117,6368158]
["2003-12-09",118,119.5,117.5,119,119,5836249]
["2003-12-10",118,119,118,119,119,5093434]
["2003-12-11",117.5,119,117,119,119,10710096]
["2003-12-12",119,119.5,119,119,119,6161874]
["2003-12-15",120,120.5,119.5,120,120,11218501]
["2003-12-16",118.5,119.5,117.5,118,118,9297956]
["2003-12-17",118,119,117.5,117.5,117.5,8077652]
["2003-12-18",118,119.5,117.5,118.5,118.5,5475261]
["2003-12-19",119.5,120.5,119,120,120,6397252]
["2003-12-22",120,121,120,121,121,3770098]
["2003-12-23",121,121.5,120.5,120.5,120.5,3717696]
["2003-12-24",121,121.5,121,121,121,1809778]
["2003-12-29",121,122,120.5,122,122,4147094]
["2003-12-30",122,123,121.5,122,122,8142765]
["2003-12-31",121.5,123,121.5,122.5,122.5,3378064]
["2004-01-02",123,124.5,123,124,124,8097681]
["2004-01-05",123.5,124.5,123,124.5,124.5,7451110]
["2004-01-06",124.5,125,123.5,124,124,7574959]
["2004-01-07",125,126,125,126,126,7616694]
["2004-01-08",126,126,124,125.5,125.5,8566303]
["2004-01-09",126.5,127,126,126.5,126.5,9599767]
["2004-01-12",125.5,126,125,126,126,7412412]
["2004-01-13",125.5,126,125,126,126,7629954]
["2004-01-14",123.5,124.5,123.5,124,124,17581317]
["2004-01-15",123.5,124,122,122.5,122.5,14432410]
["2004-01-16",122,122.5,121,121.5,121.5,14694786]
["2004-01-19",121.5,122,120,122,122,10371009]
["2004-01-20",121.5,123.5,121,123.5,123.5,16725681]
["2004-01-21",123.5,125,123.5,125,125,8394780]
["2004-01-26",123.5,123.5,122.5,123.5,123.5,11167078]
["2004-01-27",122.5,123,122,123,123,11662445]
["2004-01-28",122,122,121,121,121,12527108]
["2004-01-29",120.5,121.5,120.5,121.5,121.5,12531686]
["2004-01-30",121,121.5,120.5,121.5,121.5,9584365]
["2004-02-02",120.5,120.5,119,119.5,119.5,11182744]
["2004-02-03",118.5,119.5,118,119.5,119.5,13003767]
["2004-02-04",119.5,120.5,119,120,120,9234617]
["2004-02-05",119,120,119,119.5,119.5,10366967]
["2004-02-06",120,122,119.5,122,122,13694570]
["2004-02-09",123,124,123,124,124,10911775]
["2004-02-10",124.5,125,124,124,124,10720378]
["2004-02-11",124.5,125.5,124,125,125,8990009]
["2004-02-12",126,126,125,125.5,125.5,8725103]
["2004-02-13",125,126,124.5,125.5,125.5,9825845]
["2004-02-16",126,127,125.5,126.5,126.5,7228862]
["2004-02-17",126.5,127,125.5,126,126,8366802]
["2004-02-18",127.5,128.5,127.5,128.5,128.5,14836697]
["2004-02-19",127,127.5,126.5,127,127,10016110]
["2004-02-20",128,128,127,127,127,3909466]
["2004-02-23",126,127,125.5,126.5,126.5,9942852]
["2004-02-24",127,128,126.5,127.5,127.5,10158258]
["2004-02-25",127.5,128,126.5,126.5,126.5,8364700]
["2004-02-26",127,127.5,126.5,126.5,126.5,5728568]
["2004-02-27",127,128.5,126.5,128,128,12145102]
["2004-03-01",128.5,129,127,127.5,127.5,14783894]
["2004-03-02",126.5,127,125,125.5,125.5,17458110]
["2004-03-03",122.5,123,122,122.5,122.5,24514328]
["2004-03-04",122,122.5,121.5,122.5,122.5,20847034]
["2004-03-05",121.5,122,121,122,122,16520711]
["2004-03-08",122,123.5,122,123,123,14716433]
["2004-03-09",122.5,122.5,121.5,122,122,9817314]
["2004-03-10",121,121,120,121,121,17700494]
["2004-03-11",119.5,120,119.5,120,120,13278473]
["2004-03-12",118.5,119,118,119,119,24051705]
["2004-03-15",119.5,120,119,119.5,119.5,14399471]
["2004-03-16",118.5,119.5,118,119.5,119.5,14266296]
["2004-03-17",118.5,119,118,119,119,7806763]
["2004-03-18",118.5,119,118,118.5,118.5,11175550]
["2004-03-19",118,118.5,117.5,118.5,118.5,7539644]
["2004-03-22",116.5,117,116.5,116.5,116.5,11728615]
["2004-03-23",115.5,117,115.5,116.5,116.5,15963511]
["2004-03-24",116.5,117.5,116.5,117,117,15329396]
["2004-03-25",115.5,116,115,115.5,115.5,13702480]
["2004-03-26",116.5,116.5,115.5,115.5,115.5,11646431]
["2004-03-29",115.5,115.5,115,115.5,115.5,11111936]
["2004-03-30",116.5,117,116,116.5,116.5,11335430]
["2004-03-31",117,117.5,116.5,117.5,117.5,13335690]
["2004-04-01",117,117,116.5,117,117,8060802]
["2004-04-02",117.5,118,117,118,118,7029090]
["2004-04-06",117.5,118,117,118,118,13993813]
["2004-04-07",118,119,117.5,118.5,118.5,9716451]
["2004-04-08",118.5,119,118,118.5,118.5,11070814]
["2004-04-13",118.5,119.5,118,118.5,118.5,15826597]
["2004-04-14",117.5,117.5,116,116,116,15146820]
["2004-04-15",116,116.5,115,115.5,115.5,24376258]
["2004-04-16",115,115.5,114.5,115,115,18583308]
["2004-04-19",115,116,114.5,115.5,115.5,8801006]
["2004-04-20",116,116,115,115.5,115.5,6187410]
["2004-04-21",115,115,114.5,114.5,114.5,8921259]
["2004-04-22",115,115.5,114,114.5,114.5,12638438]
["2004-04-23",115.5,116,114.5,116,116,11500669]
["2004-04-26",115.5,116,114.5,115,115,10244642]
["2004-04-27",115,116,115,115.5,115.5,6299052]
["2004-04-28",115.5,116.5,115.5,116,116,8871171]
["2004-04-29",114,115,114,114,114,14954116]
["2004-04-30",113.5,114,113.5,114,114,11350276]
["2004-05-03",113,113.5,112.5,113.5,113.5,8338515]
["2004-05-04",113.5,114.5,113.5,114,114,13734442]
["2004-05-05",115,115.5,114,114,114,14396121]
["2004-05-06",115,116,114.5,114.5,114.5,8781803]
["2004-05-07",114,114.5,113.5,114,114,8304407]
["2004-05-10",112.5,113,111.5,111.5,111.5,20782598]
["2004-05-11",111,112,110.5,112,112,13729566]
["2004-05-12",112,112.5,111,111.5,111.5,15064889]
["2004-05-13",111.5,111.5,110.5,110.5,110.5,11809268]
["2004-05-14",111.5,111.5,110,110.5,110.5,9682202]
["2004-05-17",110,110.5,108.5,109,109,21039482]
["2004-05-18",110,110.5,109,110,110,10486747]
["2004-05-19",109.5,111,109.5,111,111,18793371]
["2004-05-20",110.5,111,109,110,110,15422925]
["2004-05-21",109.5,111,109,111,111,10328314]
["2004-05-24",110.5,111.5,110.5,111,111,6443422]
["2004-05-25",110.5,111,110,111,111,9782045]
["2004-05-27",112.5,114,112,114,114,16615009]
["2004-05-28",115,116,114.5,115.5,115.5,17213858]
["2004-05-31",115.5,117.5,115,117.5,117.5,18579284]
["2004-06-01",117,118,116,116,116,18193453]
["2004-06-02",116,118,116,117.5,117.5,13220431]
["2004-06-03",117,117.5,115.5,116,116,13980648]
["2004-06-04",116,117,115.5,117,117,8070881]
["2004-06-07",118,119,118,119,119,16168724]
["2004-06-08",118.5,119.5,118,118.5,118.5,9900042]
["2004-06-09",118.5,119,118,118,118,8915492]
["2004-06-10",118.5,119,117.5,119,119,9821251]
["2004-06-11",118.5,118.5,117.5,118,118,8156294]
["2004-06-14",117.5,118.5,115.5,116,116,17577055]
["2004-06-15",115.5,116.5,115,115.5,115.5,9638933]
["2004-06-16",117,117,116,116.5,116.5,14263617]
["2004-06-17",116,116.5,115.5,116,116,8239574]
["2004-06-18",115.5,115.5,114,114.5,114.5,15784896]
["2004-06-21",115.5,116,114.5,115,115,10193918]
["2004-06-23",114.5,115,113.5,114,114,8343114]
["2004-06-24",114.5,116.5,114.5,116.5,116.5,15368931]
["2004-06-25",116,116.5,115.5,116.5,116.5,6332578]
["2004-06-28",116,117,115.5,117,117,10170131]
["2004-06-29",116.5,117,116,116,116,6761614]
["2004-06-30",116.5,117.5,116.5,117.5,117.5,14423910]
["2004-07-02",115.5,116.5,115,116,116,11656223]
["2004-07-05",115,116,115,116,116,8738525]
["2004-07-06",116,116.5,115.5,116,116,11000765]
["2004-07-07",115,116.5,115,116,116,13803580]
["2004-07-08",116,116.5,115,115,115,17394040]
["2004-07-09",115,116,115,115.5,115.5,5971807]
["2004-07-12",116,116.5,115.5,116,116,6860691]
["2004-07-13",116,116,115,115.5,115.5,10617872]
["2004-07-14",115,116,114.5,115,115,15121703]
["2004-07-15",115,115,114.5,114.5,114.5,8401099]
["2004-07-16",114,115.5,113.5,115,115,19330948]
["2004-07-19",115,116,115,115.5,115.5,5716725]
["2004-07-20",115.5,115.5,114.5,114.5,114.5,9911572]
["2004-07-21",115.5,116.5,115.5,116,116,12631465]
["2004-07-22",116,116,115.5,115.5,115.5,5381995]
["2004-07-23",115.5,116,115,116,116,14733355]
["2004-07-26",115,115.5,115,115.5,115.5,6366674]
["2004-07-27",115,115.5,114.5,115,115,13838610]
["2004-07-28",115,115.5,115,115,115,4570527]
["2004-07-29",115,115,114,115,115,13649605]
["2004-07-30",115,115.5,114.5,115,115,10299392]
["2004-08-02",115,115.5,114,114.5,114.5,11488549]
["2004-08-03",119,119,117.5,118,118,33853209]
["2004-08-04",117.5,118,117,117.5,117.5,17520849]
["2004-08-05",118,119.5,118,119,119,21960875]
["2004-08-06",118.5,119,118.5,118.5,118.5,5561465]
["2004-08-09",118.5,119.5,118.5,119,119,9845838]
["2004-08-10",119,119,118,118.5,118.5,4554996]
["2004-08-11",119,119,118,118,118,8896328]
["2004-08-12",118,118.5,117.5,118.5,118.5,8046554]
["2004-08-13",118,118,117.5,117.5,117.5,4263857]
["2004-08-16",118,118,117,117,117,7094064]
["2004-08-17",118,118.5,117.5,118,118,7866895]
["2004-08-18",117,117,116.5,117,117,5153731]
["2004-08-19",117.5,118.5,117,118,118,12336820]
["2004-08-20",118,118,117.5,118,118,2855628]
["2004-08-23",118.5,118.5,118,118.5,118.5,8032478]
["2004-08-24",118,119.5,117.5,119.5,119.5,14274055]
["2004-08-25",119.5,120.5,119,120,120,28191557]
["2004-08-26",120.5,120.5,119.5,120,120,17931876]
["2004-08-27",120.5,121.5,120,121.5,121.5,21036001]
["2004-08-30",121,121.5,121,121,121,9850826]
["2004-08-31",121,121.5,121,121,121,8527987]
["2004-09-01",121.5,122.5,121.5,122.5,122.5,13897647]
["2004-09-02",122,122.5,121.5,122,122,14222947]
["2004-09-03",122,122.5,121.5,122,122,9286731]
["2004-09-06",122,123,122,123,123,9501300]
["2004-09-07",123,123.5,122.5,123,123,8935823]
["2004-09-08",123,123.5,122,122.5,122.5,12737553]
["2004-09-09",123,123,122,122.5,122.5,8296456]
["2004-09-10",122,122.5,121.5,122.5,122.5,8627556]
["2004-09-13",123,123.5,122.5,123,123,7892755]
["2004-09-14",123.5,124,123,123.5,123.5,11030479]
["2004-09-15",123.5,123.5,122.5,123,123,7797852]
["2004-09-16",123,124,123,123.5,123.5,10449634]
["2004-09-17",123.5,124,123.5,124,124,3485900]
["2004-09-20",124,124.5,123.5,123.5,123.5,9360668]
["2004-09-21",123.5,124,123,123.5,123.5,13095751]
["2004-09-22",123.5,124,123,123,123,6830363]
["2004-09-23",123.5,124,123,123.5,123.5,12601256]
["2004-09-24",123.5,124,123,123.5,123.5,11925674]
["2004-09-27",124,124,122.5,123.5,123.5,20393593]
["2004-09-28",123,123,122.5,123,123,9128663]
["2004-09-30",123.5,124,123,124,124,13460243]
["2004-10-04",125,126,124.5,125.5,125.5,27255644]
["2004-10-05",125.5,125.5,125,125,125,5130602]
["2004-10-06",125.5,126,125,125.5,125.5,6544812]
["2004-10-07",125.5,125.5,125,125.5,125.5,4049017]
["2004-10-08",125.5,126,125,125.5,125.5,13057847]
["2004-10-11",125.5,126,125,126,126,7353304]
["2004-10-12",125.5,126,125,125.5,125.5,9768466]
["2004-10-13",125,126,124.5,125.5,125.5,12792806]
["2004-10-14",124.5,125,124,124.5,124.5,11431972]
["2004-10-15",124.5,125,124,124.5,124.5,6181658]
["2004-10-18",125,125.5,124.5,125,125,7422876]
["2004-10-19",125.5,126,125,126,126,8549020]
["2004-10-20",126,126,125,125.5,125.5,8556197]
["2004-10-21",125.5,126,125,125.5,125.5,9826083]
["2004-10-25",124.5,125,124,124.5,124.5,23110445]
["2004-10-26",125,125,124.5,124.5,124.5,7577475]
["2004-10-27",125,125.5,124.5,124.5,124.5,10534326]
["2004-10-28",125.5,126.5,125,126,126,15697105]
["2004-10-29",126,126.5,125.5,126,126,15086481]
["2004-11-01",126,126.5,125.5,126.5,126.5,8697304]
["2004-11-02",127,128,126.5,128,128,18864473]
["2004-11-03",128,129,127.5,128.5,128.5,21948217]
["2004-11-04",130,130,128.5,129.5,129.5,22030000]
["2004-11-05",130.5,131,130,130.5,130.5,21433201]
["2004-11-08",131.5,132,131,132,132,17972912]
["2004-11-09",132,132.5,131,131.5,131.5,21230131]
["2004-11-10",132,132.5,131.5,132.5,132.5,11756014]
["2004-11-11",132.5,133,132,132.5,132.5,13355207]
["2004-11-12",134.5,135,134,134.5,134.5,17798113]
["2004-11-15",136,136.5,135.5,136.5,136.5,15665015]
["2004-11-16",136,136.5,134,134,134,27307983]
["2004-11-17",134,134.5,133.5,134.5,134.5,19222922]
["2004-11-18",133.5,134,133,133,133,16862732]
["2004-11-19",133,133,132.5,132.5,132.5,10593708]
["2004-11-22",131.5,132.5,131.5,132.5,132.5,14255583]
["2004-11-23",132,134.5,131.5,134,134,30040983]
["2004-11-24",132.5,133.5,132,133,133,23928106]
["2004-11-25",131.5,132,130.5,131,131,20554542]
["2004-11-26",131,132,131,131.5,131.5,9921451]
["2004-11-29",131.5,133,131,132.5,132.5,12751230]
["2004-11-30",132.5,133.5,132,132.5,132.5,13581158]
["2004-12-01",133,133.5,132,133.5,133.5,12162696]
["2004-12-02",134,135,134,134.5,134.5,18115019]
["2004-12-03",134,134,133,133,133,10403127]
["2004-12-06",134,134.5,133.5,134,134,8289265]
["2004-12-07",133.5,134.5,133.5,134,134,11048334]
["2004-12-08",133.5,134,132,132.5,132.5,18586997]
["2004-12-09",132.5,133,132,132.5,132.5,10409503]
["2004-12-10",131.5,132,131,131.5,131.5,14250980]
["2004-12-13",130.5,131,129.5,130,130,25756085]
["2004-12-14",130,132,130,131.5,131.5,18760109]
["2004-12-15",131.5,132,130.5,131.5,131.5,16539726]
["2004-12-16",132,132,130.5,131,131,19964301]
["2004-12-17",130.5,130.5,129.5,130.5,130.5,22150822]
["2004-12-20",130,132,130,132,132,22717979]
["2004-12-21",132,132.5,131.5,132,132,14083217]
["2004-12-22",132,132,131,131.5,131.5,13037858]
["2004-12-23",132,132.5,131.5,132.5,132.5,10878227]
["2004-12-24",132,132.5,131.5,131.5,131.5,6711737]
["2004-12-28",132.5,133,132,132,132,9706764]
["2004-12-29",133,133.5,132.5,132.5,132.5,11117338]
["2004-12-30",132.5,133,132,132.5,132.5,15503121]
["2004-12-31",132,133,132,133,133,10651004]
["2005-01-03",132.5,132.5,131.5,132.5,132.5,5628154]
["2005-01-04",132,132,130.5,131.5,131.5,20487200]
["2005-01-05",131,131.5,130,130.5,130.5,21855301]
["2005-01-06",130.5,131,130,130.5,130.5,17382544]
["2005-01-07",130,131,128.5,129.5,129.5,32354064]
["2005-01-10",129,129.5,128,128,128,17333322]
["2005-01-11",129,129.5,128,128.5,128.5,17061420]
["2005-01-12",128,128.5,127,128.5,128.5,24764775]
["2005-01-13",128.5,128.5,128,128.5,128.5,10388646]
["2005-01-14",127.5,128,127,127.5,127.5,20845970]
["2005-01-17",128,128.5,127.5,128.5,128.5,10034031]
["2005-01-18",128.5,128.5,127,127.5,127.5,15977812]
["2005-01-19",128,129,128,129,129,11683584]
["2005-01-20",127.5,128,127,127.5,127.5,17859522]
["2005-01-21",127.5,127.5,127,127.5,127.5,6720084]
["2005-01-24",127,127.5,126.5,127,127,10911033]
["2005-01-25",127,128.5,126.5,128.5,128.5,18794839]
["2005-01-26",128,128.5,127.5,128.5,128.5,7553444]
["2005-01-27",128.5,129.5,128,129,129,12823099]
["2005-01-28",129,129,128,129,129,9245602]
["2005-01-31",128,129.5,127.5,129,129,17766119]
["2005-02-01",129,129.5,128,128.5,128.5,12975699]
["2005-02-02",129,129,128,129,129,12614581]
["2005-02-03",128.5,129,128,128,128,6695128]
["2005-02-04",128,129,128,129,129,7068682]
["2005-02-07",130.5,131,130,130.5,130.5,13138449]
["2005-02-08",130.5,131.5,130.5,131,131,7102329]
["2005-02-14",130.5,133,130.5,132.5,132.5,17908831]
["2005-02-15",133,133,132.5,132.5,132.5,4881109]
["2005-02-16",133.5,133.5,132.5,133,133,16759454]
["2005-02-17",133,133,132.5,133,133,4564513]
["2005-02-18",132.5,133.5,132,133.5,133.5,15650639]
["2005-02-21",133,133.5,132.5,133,133,9437246]
["2005-02-22",132.5,133,132,133,133,13194408]
["2005-02-23",132,132.5,131.5,132,132,8594852]
["2005-02-24",132,133,131.5,133,133,14215810]
["2005-02-25",133,133.5,132.5,133,133,17601413]
["2005-02-28",133,134,132.5,133.5,133.5,20771809]
["2005-03-01",130.5,131,129.5,130.5,130.5,32297145]
["2005-03-02",129,129.5,128,128.5,128.5,36500567]
["2005-03-03",128,129,127.5,129,129,25925543]
["2005-03-04",128.5,129,127.5,128,128,28274337]
["2005-03-07",128.5,129,128,128.5,128.5,14653001]
["2005-03-08",128,129,128,129,129,18531148]
["2005-03-09",129,129.5,128.5,128.5,128.5,13248645]
["2005-03-10",128,128.5,127.5,128,128,17806033]
["2005-03-11",128,128.5,127.5,128.5,128.5,11292652]
["2005-03-14",127.5,128.5,127.5,128,128,13219608]
["2005-03-15",128,128,127.5,128,128,22282667]
["2005-03-16",126,126,125,125.5,125.5,19237075]
["2005-03-17",125.5,126.5,125,126,126,22061406]
["2005-03-18",126,126,125,125.5,125.5,16578298]
["2005-03-21",125.5,126,125,125.5,125.5,8258134]
["2005-03-22",125,125.5,125,125.5,125.5,13222629]
["2005-03-23",124.5,124.5,123.5,124,124,29248048]
["2005-03-24",124,123.5,124,124,124,13335863]
["2005-03-29",124,124,122.5,122.5,122.5,22941304]
["2005-03-30",122.5,123,122.5,123,123,15121469]
["2005-03-31",123.5,124,123,124,124,19270597]
["2005-04-01",123.5,124,123,123.5,123.5,7893165]
["2005-04-04",122.5,123.5,122.5,123,123,19772963]
["2005-04-06",123.5,123.5,122.5,122.5,122.5,17395886]
["2005-04-07",123,123.5,123,123,123,13349068]
["2005-04-08",123.5,124,123.5,123.5,123.5,9820694]
["2005-04-11",123.5,124,123.5,123.5,123.5,4056112]
["2005-04-12",124,124,123.5,124,124,4475467]
["2005-04-13",124,125,124,125,125,13294662]
["2005-04-14",124.5,125,124,124.5,124.5,15701413]
["2005-04-15",124,124,123.5,124,124,5428106]
["2005-04-18",122.5,123,122,122,122,28791174]
["2005-04-19",122.5,123.5,122.5,123,123,8728891]
["2005-04-20",123.5,124,123.5,123.5,123.5,7536395]
["2005-04-21",123,124,122.5,124,124,17777243]
["2005-04-22",124,124.5,123.5,124,124,14278696]
["2005-04-25",124,124.5,123.5,124.5,124.5,9026327]
["2005-04-26",124.5,125.5,124,125,125,23590760]
["2005-04-27",125,125,124.5,125,125,5408622]
["2005-04-28",124.5,125.5,124.5,125,125,15567913]
["2005-04-29",124,125,124,125,125,14722260]
["2005-05-03",125,125.5,124,124.5,124.5,12389255]
["2005-05-04",125,126,125,126,126,12367753]
["2005-05-05",126.5,127,126,126.5,126.5,15752941]
["2005-05-06",127,127,126,126.5,126.5,12327242]
["2005-05-09",126.5,127,126,127,127,11980844]
["2005-05-10",126.5,127,126,126.5,126.5,11205947]
["2005-05-11",126,126,125,126,126,14441598]
["2005-05-12",126,126,125.5,125.5,125.5,5422826]
["2005-05-13",126,126,124.5,125,125,16043542]
["2005-05-17",125.239998,125.239998,124,124.5,124.5,15041078]
["2005-05-18",123.5,124,123,123,123,12261212]
["2005-05-19",124,124.5,123.5,123.5,123.5,16626188]
["2005-05-20",124,124,123.5,124,124,2543881]
["2005-05-23",124,124,123,124,124,12221857]
["2005-05-24",124,124,123.5,123.5,123.5,5093177]
["2005-05-25",124,124,123,123,123,19456899]
["2005-05-26",123.5,123.5,123,123.5,123.5,4665118]
["2005-05-27",123.5,124,123.5,123.5,123.5,4937377]
["2005-05-30",124,124.5,123.5,124.5,124.5,19175809]
["2005-05-31",124,124.5,123.5,124,124,21279302]
["2005-06-01",123.5,124,123.5,124,124,4955155]
["2005-06-02",124.5,124.5,123.5,124,124,7788774]
["2005-06-03",124,124.5,123.5,124,124,10965401]
["2005-06-06",123.5,124,123,124,124,8954762]
["2005-06-07",123.5,124,123.5,124,124,3559424]
["2005-06-08",124.5,124.5,123.5,124.5,124.5,15762501]
["2005-06-09",124,125,124,124.5,124.5,27613885]
["2005-06-10",124.5,125,124,125,125,14222151]
["2005-06-13",124.5,125,124.5,124.5,124.5,6291232]
["2005-06-14",124.5,125,124,124,124,18511235]
["2005-06-15",125,125,124,124.5,124.5,16059130]
["2005-06-16",124.5,124.5,124,124,124,7091994]
["2005-06-17",124.5,124.5,124,124.5,124.5,22660075]
["2005-06-20",124.5,125,124.5,125,125,16903606]
["2005-06-21",124.5,125,124.5,124.5,124.5,11119656]
["2005-06-22",125,126.5,125,126.5,126.5,41240384]
["2005-06-23",126,127,126,127,127,24371774]
["2005-06-24",126.5,127,126,127,127,18691430]
["2005-06-27",126.5,127,126,126,126,15165344]
["2005-06-28",126,127,126,127,127,10722319]
["2005-06-29",126.5,127,126,126.5,126.5,26060799]
["2005-06-30",126.5,126.5,124.5,126.5,126.5,46045576]
["2005-07-04",126.5,126.5,123.599998,124.099998,124.099998,23599541]
["2005-07-05",123.900002,124.199997,123.699997,124,124,12225429]
["2005-07-06",124,124.699997,124,124.400002,124.400002,15013131]
["2005-07-07",124.099998,124.099998,123.300003,123.5,123.5,19044487]
["2005-07-08",123,123.400002,122.900002,123,123,22192346]
["2005-07-11",123.699997,124.199997,123.599998,124.199997,124.199997,12499292]
["2005-07-12",124.400002,124.599998,123.800003,124.300003,124.300003,11595590]
["2005-07-13",124.300003,125.199997,124,125.199997,125.199997,10422748]
["2005-07-14",125.199997,126.099998,125.099998,125.800003,125.800003,24379463]
["2005-07-15",125.800003,126.199997,125.699997,125.900002,125.900002,17759271]
["2005-07-18",125.5,126,125.300003,125.900002,125.900002,17081545]
["2005-07-19",125.199997,125.699997,124.800003,125,125,23012061]
["2005-07-20",125.099998,125.599998,125,125.5,125.5,15295098]
["2005-07-21",125.800003,126.099998,125.300003,125.599998,125.599998,13304727]
["2005-07-22",126.199997,126.699997,126,126.599998,126.599998,21952243]
["2005-07-25",126.5,127.400002,126.5,126.900002,126.900002,16332741]
["2005-07-26",127.300003,127.699997,127.099998,127.300003,127.300003,16224326]
["2005-07-27",127.300003,127.400002,126.699997,127,127,10690437]
["2005-07-28",127.199997,127.199997,125.900002,126.300003,126.300003,21528787]
["2005-07-29",126.199997,126.599998,126.199997,126.400002,126.400002,14249600]
["2005-08-01",126,127.5,126,127.199997,127.199997,15386954]
["2005-08-02",128.39999399999999,128.699997,128.10000600000001,128.5,128.5,27633768]
["2005-08-03",128.5,128.60000600000001,127.800003,127.800003,127.800003,18218389]
["2005-08-04",127.800003,128.5,127.699997,127.900002,127.900002,10087471]
["2005-08-05",127.5,127.800003,127.300003,127.5,127.5,13581745]
["2005-08-08",127.599998,128,127.5,127.900002,127.900002,7159047]
["2005-08-09",128,128.199997,127.5,127.599998,127.599998,8582660]
["2005-08-10",127.900002,128.300003,127.599998,128.199997,128.199997,13230704]
["2005-08-11",128.5,129.300003,128.10000600000001,129,129,21289363]
["2005-08-12",129.199997,129.5,129,129.199997,129.199997,16848619]
["2005-08-15",129,129.300003,128.800003,129.10000600000001,129.10000600000001,13332784]
["2005-08-16",129.199997,129.39999399999999,128.800003,128.89999399999999,128.89999399999999,15046194]
["2005-08-17",127.699997,128.199997,127.400002,128.10000600000001,128.10000600000001,13001314]
["2005-08-18",128,128.199997,126.5,126.599998,126.599998,23959466]
["2005-08-19",126.599998,126.699997,125.800003,126.099998,126.099998,19528687]
["2005-08-22",126.5,126.900002,126.199997,126.900002,126.900002,12812568]
["2005-08-23",126.900002,127,125.699997,126,126,13323247]
["2005-08-24",125.699997,125.900002,125.099998,125.199997,125.199997,15738741]
["2005-08-25",124.699997,125.400002,124.599998,124.900002,124.900002,24193589]
["2005-08-26",125,125.199997,124.699997,125,125,13620972]
["2005-08-29",124.5,124.699997,124.099998,124.300003,124.300003,27581082]
["2005-08-30",124.5,124.800003,124.400002,124.599998,124.599998,13630339]
["2005-08-31",124.199997,124.5,124,124.400002,124.400002,16867325]
["2005-09-01",125.300003,125.300003,124.900002,125.199997,125.199997,19165491]
["2005-09-02",125.699997,126,125.400002,126,126,13622537]
["2005-09-05",126.199997,126.400002,125.900002,126.300003,126.300003,10630544]
["2005-09-06",126.5,126.599998,125.5,126,126,12687011]
["2005-09-07",126.699997,126.699997,126.300003,126.599998,126.599998,13444882]
["2005-09-08",127.099998,127.199997,126.699997,127,127,20643904]
["2005-09-09",126.800003,126.900002,126.5,126.699997,126.699997,11984091]
["2005-09-12",127,127,126.300003,126.5,126.5,20367165]
["2005-09-13",126.400002,126.599998,126,126.099998,126.099998,9106203]
["2005-09-14",126.099998,126.5,126,126.5,126.5,14320542]
["2005-09-15",126.099998,126.400002,125.800003,126,126,10774706]
["2005-09-16",125.900002,126,125.599998,125.900002,125.900002,8230202]
["2005-09-20",125.900002,126.300003,125.5,126.099998,126.099998,14248247]
["2005-09-21",125.699997,126.199997,125.699997,125.800003,125.800003,12297892]
["2005-09-22",125.5,125.699997,125.099998,125.199997,125.199997,13453398]
["2005-09-23",125.099998,125.099998,124.800003,125,125,11222137]
["2005-09-26",125.099998,125.699997,125,125.5,125.5,17115606]
["2005-09-27",125.199997,126,125.199997,125.400002,125.400002,14652031]
["2005-09-28",125.199997,125.699997,125.099998,125.400002,125.400002,14206062]
["2005-09-29",125.699997,126.300003,125.5,126,126,17986685]
["2005-09-30",126.099998,126.400002,125.900002,126.300003,126.300003,11179758]
["2005-10-03",126.099998,126.300003,125.900002,126,126,10955906]
["2005-10-04",125.900002,126.400002,125.800003,125.800003,125.800003,11134544]
["2005-10-05",125.599998,125.599998,125,125.099998,125.099998,19726048]
["2005-10-06",124.300003,124.400002,123.699997,123.800003,123.800003,30074562]
["2005-10-07",123.900002,124.099998,123.5,123.599998,123.599998,15970747]
["2005-10-10",123.699997,124,123.599998,123.699997,123.699997,10543911]
["2005-10-12",123.699997,124,121.900002,122.199997,122.199997,30833171]
["2005-10-13",121.900002,122.699997,121.900002,122.199997,122.199997,16728263]
["2005-10-14",121.900002,122.300003,121.599998,121.800003,121.800003,20321272]
["2005-10-17",122.400002,122.5,121.699997,122,122,17814854]
["2005-10-18",121.800003,122.199997,121.5,121.599998,121.599998,13904877]
["2005-10-19",120.900002,121,120,120,120,25722649]
["2005-10-20",120.400002,121.199997,120.300003,120.5,120.5,18698939]
["2005-10-21",120.300003,121.199997,120.199997,120.900002,120.900002,14509514]
["2005-10-24",120.699997,121.199997,120.5,120.699997,120.699997,11978348]
["2005-10-25",121.300003,121.5,120.800003,120.900002,120.900002,10312384]
["2005-10-26",121,121.5,121,121.5,121.5,12704632]
["2005-10-27",121.699997,122.099998,121.400002,121.5,121.5,14338201]
["2005-10-28",120.800003,121,120.5,120.599998,120.599998,10388710]
["2005-10-31",121,121.400002,120.800003,121.300003,121.300003,7695461]
["2005-11-01",121.699997,122.199997,121.599998,122.099998,122.099998,8446061]
["2005-11-02",122,122.300003,121.800003,122.199997,122.199997,7526524]
["2005-11-03",122.800003,122.800003,122.199997,122.400002,122.400002,7733660]
["2005-11-04",123,123,122.5,122.699997,122.699997,8792300]
["2005-11-07",122.300003,122.400002,121.800003,121.900002,121.900002,9589684]
["2005-11-08",122.800003,122.800003,122.199997,122.400002,122.400002,12130099]
["2005-11-09",122.699997,123.400002,122.5,123.400002,123.400002,12802124]
["2005-11-10",123.5,123.800003,123.199997,123.599998,123.599998,5079551]
["2005-11-11",124,124.699997,123.900002,124.599998,124.599998,13174393]
["2005-11-14",124.800003,125.099998,124.099998,124.5,124.5,14605506]
["2005-11-15",124.199997,124.5,123.699997,124.400002,124.400002,11181799]
["2005-11-16",124.599998,124.800003,124.400002,124.599998,124.599998,8706271]
["2005-11-17",124.400002,124.900002,124.099998,124.800003,124.800003,12244357]
["2005-11-18",125.199997,125.5,125.099998,125.199997,125.199997,12047405]
["2005-11-21",125.800003,125.900002,125.400002,125.800003,125.800003,15060377]
["2005-11-22",125.599998,125.800003,125.400002,125.699997,125.699997,11326245]
["2005-11-23",125.300003,125.5,124.800003,125.5,125.5,14251457]
["2005-11-24",125.800003,125.900002,125.5,125.699997,125.699997,10955408]
["2005-11-25",125.300003,125.5,125.099998,125.300003,125.300003,10343147]
["2005-11-28",125.400002,125.599998,125.199997,125.400002,125.400002,7502806]
["2005-11-29",125.199997,125.400002,124.900002,125.099998,125.099998,7715662]
["2005-11-30",124.900002,125.099998,124.400002,124.5,124.5,12235161]
["2005-12-01",123.900002,124.900002,123.900002,124.900002,124.900002,12947616]
["2005-12-02",125.5,125.699997,125.199997,125.599998,125.599998,15726100]
["2005-12-05",125.5,125.599998,125.300003,125.400002,125.400002,6595843]
["2005-12-06",125.199997,125.5,124.300003,124.400002,124.400002,17283347]
["2005-12-07",124.800003,125.199997,124.400002,125.099998,125.099998,8057476]
["2005-12-08",124.800003,124.900002,123.900002,124,124,14827862]
["2005-12-09",124.5,124.5,124,124.099998,124.099998,7104767]
["2005-12-12",124.5,124.900002,124.400002,124.699997,124.699997,10096911]
["2005-12-13",124.800003,125,124.5,124.699997,124.699997,11011922]
["2005-12-14",125,125.5,124.699997,125.5,125.5,8380823]
["2005-12-15",125.900002,126,125.699997,125.900002,125.900002,11518388]
["2005-12-16",126.099998,126.099998,125.400002,125.599998,125.599998,10903744]
["2005-12-19",126.099998,126.5,125.800003,126.400002,126.400002,13286932]
["2005-12-20",126.300003,126.400002,126,126,126,11209598]
["2005-12-21",126.5,126.599998,126.199997,126.300003,126.300003,13927148]
["2005-12-22",126.400002,126.400002,125.699997,125.800003,125.800003,12440892]
["2005-12-23",125.800003,126,125.400002,125.400002,125.400002,12554440]
["2005-12-28",125.699997,126,125,125.400002,125.400002,9063930]
["2005-12-29",125.300003,125.599998,124.699997,125,125,13328985]
["2005-12-30",125,125,124.400002,124.400002,124.400002,17042925]
["2006-01-03",124.900002,125,124.199997,124.800003,124.800003,7538163]
["2006-01-04",126.400002,126.5,125.800003,126.5,126.5,26703749]
["2006-01-05",126.900002,127.300003,126.599998,126.699997,126.699997,22671621]
["2006-01-06",127.5,127.699997,127.099998,127.599998,127.599998,20345908]
["2006-01-09",129.60000600000001,130.10000600000001,129.300003,129.699997,129.699997,47462532]
["2006-01-10",131.89999399999999,131.89999399999999,130.800003,130.89999399999999,130.89999399999999,57330775]
["2006-01-11",130.800003,131.199997,130.5,131,131,27618610]
["2006-01-12",131.199997,131.5,130.89999399999999,131.199997,131.199997,24678192]
["2006-01-13",130.5,131.300003,130.5,131.199997,131.199997,17152395]
["2006-01-16",131.199997,131.39999399999999,131.10000600000001,131.199997,131.199997,18571869]
["2006-01-17",131.199997,131.39999399999999,129.699997,129.89999399999999,129.89999399999999,25766647]
["2006-01-18",129,129.60000600000001,128.5,129.300003,129.300003,22171380]
["2006-01-19",129.5,130.199997,129.39999399999999,130.10000600000001,130.10000600000001,19646777]
["2006-01-20",130,130.5,129.300003,129.89999399999999,129.89999399999999,12722986]
["2006-01-23",128.699997,129,128.300003,128.60000600000001,128.60000600000001,21998418]
["2006-01-24",128.60000600000001,128.800003,128.10000600000001,128.60000600000001,128.60000600000001,15239300]
["2006-01-25",128.5,128.5,128.10000600000001,128.300003,128.300003,10396154]
["2006-01-26",128.5,128.800003,128.5,128.699997,128.699997,9515898]
["2006-01-27",129.699997,129.89999399999999,129.10000600000001,129.699997,129.699997,19652779]
["2006-02-01",129.89999399999999,129.89999399999999,128.5,128.699997,128.699997,14562342]
["2006-02-02",129.10000600000001,129.300003,128.800003,128.89999399999999,128.89999399999999,12964030]
["2006-02-03",128.300003,128.39999399999999,127.900002,128,128,18412486]
["2006-02-06",128,128.5,127.5,128.39999399999999,128.39999399999999,11445076]
["2006-02-07",128.10000600000001,128.300003,127.699997,128.10000600000001,128.10000600000001,12746045]
["2006-02-08",128.199997,128.300003,127.599998,127.699997,127.699997,12919541]
["2006-02-09",128.300003,128.5,128,128.10000600000001,128.10000600000001,7178794]
["2006-02-10",127.900002,128.699997,127.900002,128.300003,128.300003,12275696]
["2006-02-13",127.800003,128.10000600000001,127.300003,127.800003,127.800003,11253429]
["2006-02-14",127.599998,128.699997,127.599998,128.5,128.5,11803079]
["2006-02-15",128.89999399999999,129,127.800003,128.60000600000001,128.60000600000001,12434766]
["2006-02-16",129,129.10000600000001,128.5,128.60000600000001,128.60000600000001,12732280]
["2006-02-17",129.300003,129.300003,128.89999399999999,129.199997,129.199997,17044831]
["2006-02-20",129.199997,129.89999399999999,129.199997,129.300003,129.300003,17757353]
["2006-02-21",129.39999399999999,129.60000600000001,129,129.60000600000001,129.60000600000001,17802267]
["2006-02-22",129.60000600000001,129.800003,129.300003,129.60000600000001,129.60000600000001,11970831]
["2006-02-23",129.800003,130.800003,129.60000600000001,130.60000600000001,130.60000600000001,24811994]
["2006-02-24",131.199997,132,131.10000600000001,131.89999399999999,131.89999399999999,36829769]
["2006-02-27",132.800003,133.300003,132.5,132.89999399999999,132.89999399999999,47530895]
["2006-02-28",133.199997,133.699997,132.39999399999999,133.60000600000001,133.60000600000001,35684662]
["2006-03-01",132.89999399999999,133.39999399999999,132.60000600000001,132.699997,132.699997,25120571]
["2006-03-02",133.199997,133.300003,132.800003,132.89999399999999,132.89999399999999,19565111]
["2006-03-03",132.800003,133,132,132,132,21073867]
["2006-03-06",132.699997,132.699997,131.699997,132.300003,132.300003,19052366]
["2006-03-07",134.10000600000001,134.199997,132.199997,132.60000600000001,132.60000600000001,47663789]
["2006-03-08",132.699997,132.800003,131.199997,132.5,132.5,33760445]
["2006-03-09",132.5,133,132.199997,132.60000600000001,132.60000600000001,19996245]
["2006-03-10",132.60000600000001,132.699997,132.10000600000001,132.5,132.5,10558382]
["2006-03-13",133.10000600000001,133.199997,132.60000600000001,133.10000600000001,133.10000600000001,19288559]
["2006-03-14",133,133,132.60000600000001,132.800003,132.800003,17038775]
["2006-03-15",133.39999399999999,133.800003,133.10000600000001,133.699997,133.699997,20455621]
["2006-03-16",133.5,133.60000600000001,132.800003,133.199997,133.199997,11752270]
["2006-03-17",133,133.300003,132.5,133.10000600000001,133.10000600000001,18211300]
["2006-03-20",133.89999399999999,134.300003,133.699997,133.89999399999999,133.89999399999999,20917995]
["2006-03-21",133.699997,133.800003,133.39999399999999,133.5,133.5,11096792]
["2006-03-22",131,131.39999399999999,130.5,130.5,130.5,21177808]
["2006-03-23",131,131.300003,130.699997,131.199997,131.199997,13684496]
["2006-03-24",130.89999399999999,130.89999399999999,130.10000600000001,130.10000600000001,130.10000600000001,13557507]
["2006-03-27",130.5,130.89999399999999,130.199997,130.39999399999999,130.39999399999999,14175688]
["2006-03-28",129.699997,130.39999399999999,129.60000600000001,129.89999399999999,129.89999399999999,26256595]
["2006-03-29",129.39999399999999,129.699997,129,129.10000600000001,129.10000600000001,18121579]
["2006-03-30",129.10000600000001,129.89999399999999,129.10000600000001,129.300003,129.300003,18571078]
["2006-03-31",129.89999399999999,130,129.60000600000001,129.89999399999999,129.89999399999999,26314490]
["2006-04-03",130,131.199997,129.89999399999999,131.10000600000001,131.10000600000001,15585492]
["2006-04-04",131.199997,131.300003,130.699997,131.10000600000001,131.10000600000001,9221682]
["2006-04-06",131,132.39999399999999,130.699997,132.300003,132.300003,17370561]
["2006-04-07",132.300003,132.300003,131.60000600000001,132,132,9649072]
["2006-04-10",131.5,131.89999399999999,131.199997,131.5,131.5,10839614]
["2006-04-11",131.5,131.60000600000001,131,131.199997,131.199997,12405715]
["2006-04-12",130.89999399999999,130.89999399999999,130.5,130.60000600000001,130.60000600000001,11043417]
["2006-04-13",130.60000600000001,131.699997,130.60000600000001,131.5,131.5,12270640]
["2006-04-18",130.60000600000001,132.800003,130.60000600000001,132.39999399999999,132.39999399999999,18157176]
["2006-04-19",132.89999399999999,133.199997,132.60000600000001,133.199997,133.199997,21356538]
["2006-04-20",133.5,134,133.39999399999999,134,134,16527895]
["2006-04-21",134,134,133.39999399999999,133.699997,133.699997,13176061]
["2006-04-24",133.5,133.5,132,132.10000600000001,132.10000600000001,12913416]
["2006-04-25",132.5,132.5,131.60000600000001,131.89999399999999,131.89999399999999,11557328]
["2006-04-26",131.89999399999999,132.300003,131.60000600000001,132,132,6118043]
["2006-04-27",132.5,132.5,131.800003,132.199997,132.199997,11739005]
["2006-04-28",131,132.300003,131,132.199997,132.199997,13529780]
["2006-05-02",132.199997,136.10000600000001,131,136,136,40525506]
["2006-05-03",138.199997,138.60000600000001,137.300003,137.300003,137.300003,42093609]
["2006-05-04",136.5,137.5,136.300003,137.10000600000001,137.10000600000001,12812657]
["2006-05-08",137.300003,140.89999399999999,136.300003,140.89999399999999,140.89999399999999,42285085]
["2006-05-09",140.60000600000001,140.699997,139.800003,140.10000600000001,140.10000600000001,27827024]
["2006-05-10",141.60000600000001,142.199997,141.10000600000001,141.800003,141.800003,36936949]
["2006-05-11",141.300003,142.39999399999999,141.300003,142.199997,142.199997,20834906]
["2006-05-12",140.800003,141.60000600000001,140.300003,141.10000600000001,141.10000600000001,21739090]
["2006-05-15",138.800003,139.199997,137.5,137.699997,137.699997,24147101]
["2006-05-16",137.199997,138,136.699997,137.699997,137.699997,24317367]
["2006-05-17",139.39999399999999,140.699997,138.60000600000001,140.60000600000001,140.60000600000001,36670190]
["2006-05-18",137.300003,138.800003,137.300003,138.10000600000001,138.10000600000001,26824666]
["2006-05-19",137.5,138.800003,137.5,138.300003,138.300003,17355549]
["2006-05-22",138,138.199997,133.60000600000001,133.89999399999999,133.89999399999999,26645986]
["2006-05-23",133.699997,134.60000600000001,133.5,134.39999399999999,134.39999399999999,24345895]
["2006-05-24",134.39999399999999,135.5,133.60000600000001,134.60000600000001,134.60000600000001,16327844]
["2006-05-25",134.10000600000001,134.5,133.5,133.60000600000001,133.60000600000001,14817898]
["2006-05-26",135,135.39999399999999,134.60000600000001,134.89999399999999,134.89999399999999,16028290]
["2006-05-29",135.39999399999999,135.800003,135,135.60000600000001,135.60000600000001,11145030]
["2006-05-30",135.60000600000001,136.199997,134.60000600000001,135.89999399999999,135.89999399999999,16472601]
["2006-06-01",135.60000600000001,136.199997,133.60000600000001,134,134,13582950]
["2006-06-02",134,135.699997,133.699997,135.39999399999999,135.39999399999999,11403501]
["2006-06-05",136,136,135.10000600000001,135.39999399999999,135.39999399999999,7899717]
["2006-06-06",134,134.699997,134,134.5,134.5,12797052]
["2006-06-07",134,134.5,133.699997,134,134,12069002]
["2006-06-08",133,133.5,132.10000600000001,132.39999399999999,132.39999399999999,26914518]
["2006-06-09",132.60000600000001,134.5,132.300003,134,134,14139259]
["2006-06-12",133.800003,134.60000600000001,133.199997,134,134,9171443]
["2006-06-13",133.300003,133.5,132,132.300003,132.300003,17602488]
["2006-06-14",131.699997,132.699997,131.60000600000001,132.199997,132.199997,16562813]
["2006-06-15",133.39999399999999,133.60000600000001,132.699997,133.39999399999999,133.39999399999999,11251070]
["2006-06-16",135,135.699997,134.800003,135.60000600000001,135.60000600000001,20653589]
["2006-06-19",135,135.39999399999999,134.800003,135.300003,135.300003,7366930]
["2006-06-20",134.5,134.5,133.89999399999999,133.89999399999999,133.89999399999999,10222880]
["2006-06-21",133.89999399999999,134.300003,133.5,133.89999399999999,133.89999399999999,8429263]
["2006-06-22",135,135.39999399999999,134.699997,134.89999399999999,134.89999399999999,16046504]
["2006-06-23",134,135,133.89999399999999,134.800003,134.800003,9255029]
["2006-06-26",134.5,134.60000600000001,133.89999399999999,134.10000600000001,134.10000600000001,12579116]
["2006-06-27",134,134.39999399999999,133.39999399999999,133.5,133.5,16661447]
["2006-06-28",132.60000600000001,133.10000600000001,132.5,133,133,18488143]
["2006-06-29",133.5,134,133.5,133.60000600000001,133.60000600000001,16548141]
["2006-06-30",135.699997,136.300003,135.199997,136,136,35040817]
["2006-07-03",136.39999399999999,136.5,135.800003,135.800003,135.800003,14612737]
["2006-07-04",136,136.199997,135.699997,136,136,6613294]
["2006-07-05",136,136.300003,135.800003,135.800003,135.800003,5182987]
["2006-07-06",134.800003,136.89999399999999,134.800003,136.5,136.5,12792008]
["2006-07-07",137.60000600000001,137.800003,137,137.699997,137.699997,16913404]
["2006-07-10",136.800003,139.5,136.800003,139.10000600000001,139.10000600000001,19715653]
["2006-07-11",138.39999399999999,139.39999399999999,138.39999399999999,138.39999399999999,138.39999399999999,10366785]
["2006-07-12",138.5,138.89999399999999,138.300003,138.39999399999999,138.39999399999999,8664971]
["2006-07-13",137.800003,138.5,136.60000600000001,136.800003,136.800003,13258780]
["2006-07-14",135.5,136.199997,135.10000600000001,135.60000600000001,135.60000600000001,20775350]
["2006-07-17",134.60000600000001,135.199997,134.5,134.89999399999999,134.89999399999999,10998660]
["2006-07-18",134.5,135.10000600000001,134.39999399999999,134.800003,134.800003,11963803]
["2006-07-19",134.800003,135.60000600000001,134.800003,135.39999399999999,135.39999399999999,7840562]
["2006-07-20",137.5,138.10000600000001,137.10000600000001,137.800003,137.800003,18927410]
["2006-07-21",137.5,137.60000600000001,137.10000600000001,137.300003,137.300003,9938867]
["2006-07-24",136.300003,137.39999399999999,136.199997,137.300003,137.300003,8195886]
["2006-07-25",138.5,139.199997,138.5,138.5,138.5,19226159]
["2006-07-26",138.5,138.89999399999999,138.5,138.800003,138.800003,7855468]
["2006-07-27",139.39999399999999,140.39999399999999,139.39999399999999,140.199997,140.199997,27551566]
["2006-07-28",140,140.300003,139.10000600000001,139.60000600000001,139.60000600000001,18062001]
["2006-07-31",141,141,139.5,140.199997,140.199997,17236991]
["2006-08-01",141,141,139.60000600000001,140,140,15028326]
["2006-08-02",139.5,140.699997,139.5,140.5,140.5,13790273]
["2006-08-03",140.89999399999999,141.199997,140.5,140.89999399999999,140.89999399999999,14355551]
["2006-08-04",140.5,141.10000600000001,140,140.5,140.5,9644979]
["2006-08-07",140.699997,140.89999399999999,140.10000600000001,140.60000600000001,140.60000600000001,9356324]
["2006-08-08",141.10000600000001,141.300003,140.699997,141.10000600000001,141.10000600000001,12606451]
["2006-08-09",140.800003,142.39999399999999,140.10000600000001,142.300003,142.300003,23292535]
["2006-08-10",142,142.800003,140.699997,141,141,16018135]
["2006-08-11",141,141.60000600000001,140.699997,141.300003,141.300003,12999335]
["2006-08-14",141,141,140.39999399999999,140.800003,140.800003,7746306]
["2006-08-15",140.800003,140.800003,140.199997,140.60000600000001,140.60000600000001,7807491]
["2006-08-16",141.39999399999999,141.39999399999999,140.39999399999999,140.699997,140.699997,16591029]
["2006-08-17",141.199997,141.300003,140.199997,140.60000600000001,140.60000600000001,11234518]
["2006-08-18",140.5,140.60000600000001,139.89999399999999,140,140,6439704]
["2006-08-21",139.5,139.800003,138.39999399999999,138.60000600000001,138.60000600000001,15973441]
["2006-08-22",139.10000600000001,139.39999399999999,138.60000600000001,139.10000600000001,139.10000600000001,16999991]
["2006-08-23",139,139.199997,138.5,139.10000600000001,139.10000600000001,15300427]
["2006-08-24",138.199997,138.89999399999999,137.89999399999999,137.89999399999999,137.89999399999999,17410318]
["2006-08-25",138.300003,139,138.300003,138.800003,138.800003,14482901]
["2006-08-28",139.199997,139.300003,138.60000600000001,139.10000600000001,139.10000600000001,11052564]
["2006-08-29",140.10000600000001,140.300003,139.5,140.10000600000001,140.10000600000001,10511264]
["2006-08-30",140.300003,140.699997,140.10000600000001,140.60000600000001,140.60000600000001,16033723]
["2006-08-31",141,141.300003,140.60000600000001,141.199997,141.199997,13709993]
["2006-09-01",141.199997,141.699997,140.5,141,141,12047053]
["2006-09-04",141.60000600000001,142,141.300003,141.89999399999999,141.89999399999999,11396090]
["2006-09-05",142,142.10000600000001,141.5,141.800003,141.800003,13061491]
["2006-09-06",141.300003,141.60000600000001,140,140.60000600000001,140.60000600000001,13616889]
["2006-09-07",139.800003,139.800003,139.10000600000001,139.5,139.5,14007381]
["2006-09-08",138.699997,139.300003,138.300003,138.800003,138.800003,34287689]
["2006-09-11",139.10000600000001,139.10000600000001,137.800003,138.10000600000001,138.10000600000001,26206205]
["2006-09-12",138,139.199997,138,138.800003,138.800003,11602805]
["2006-09-13",140,140.199997,139.699997,139.800003,139.800003,10880399]
["2006-09-14",140,140.300003,139.60000600000001,139.699997,139.699997,6103336]
["2006-09-15",139.800003,140.5,139.5,140.300003,140.300003,11304259]
["2006-09-18",140.300003,140.800003,140.10000600000001,140.5,140.5,14222898]
["2006-09-19",140.5,140.60000600000001,139.699997,140,140,11664993]
["2006-09-20",139,140.89999399999999,139,140.800003,140.800003,13497084]
["2006-09-21",140.800003,141.39999399999999,140.800003,140.800003,140.800003,9893756]
["2006-09-22",140.89999399999999,142.10000600000001,140.800003,141.5,141.5,16511163]
["2006-09-25",141,141.89999399999999,141,141.300003,141.300003,11499006]
["2006-09-26",141.39999399999999,141.60000600000001,140.39999399999999,140.699997,140.699997,11119654]
["2006-09-27",141.10000600000001,142,141.10000600000001,141.800003,141.800003,13298322]
["2006-09-28",142.199997,142.39999399999999,141.800003,141.800003,141.800003,14938108]
["2006-09-29",142,142.5,141.39999399999999,142.10000600000001,142.10000600000001,22290093]
["2006-10-03",141.89999399999999,142.5,141.39999399999999,141.89999399999999,141.89999399999999,9662463]
["2006-10-04",142.10000600000001,142.300003,141.199997,141.800003,141.800003,11131644]
["2006-10-05",144,145.39999399999999,143.300003,145.199997,145.199997,46170508]
["2006-10-06",146,146.300003,145.199997,146.300003,146.300003,29877714]
["2006-10-09",145.800003,145.800003,143.699997,144,144,20749944]
["2006-10-10",144.5,145.800003,144.5,145.699997,145.699997,13885405]
["2006-10-11",146,146,145,145.5,145.5,10004736]
["2006-10-12",145.699997,146.300003,145.300003,145.60000600000001,145.60000600000001,11191712]
["2006-10-13",147.300003,147.300003,146.199997,146.5,146.5,14094369]
["2006-10-16",146.699997,146.89999399999999,146.10000600000001,146.5,146.5,10469852]
["2006-10-17",146.199997,147.39999399999999,145.89999399999999,146.800003,146.800003,16715506]
["2006-10-18",146.199997,147.10000600000001,146.10000600000001,146.800003,146.800003,9607283]
["2006-10-19",147.39999399999999,147.39999399999999,146,146.300003,146.300003,10275466]
["2006-10-20",146.800003,147.39999399999999,146.39999399999999,147.199997,147.199997,10920812]
["2006-10-23",147.5,147.60000600000001,146.89999399999999,147.10000600000001,147.10000600000001,9145118]
["2006-10-24",147,147.39999399999999,146.699997,146.89999399999999,146.89999399999999,8888236]
["2006-10-25",146.800003,147.199997,146.60000600000001,147.10000600000001,147.10000600000001,7896997]
["2006-10-26",147.199997,147.60000600000001,146.800003,147.10000600000001,147.10000600000001,12997316]
["2006-10-27",147.5,147.5,146.60000600000001,146.699997,146.699997,16893647]
["2006-10-31",147.10000600000001,147.5,146.199997,146.800003,146.800003,11326518]
["2006-11-01",147,148.89999399999999,147,148.699997,148.699997,20746531]
["2006-11-02",149.89999399999999,150.39999399999999,148.89999399999999,150.199997,150.199997,27000318]
["2006-11-03",150,150.5,149.5,149.89999399999999,149.89999399999999,11546604]
["2006-11-06",149.5,150.5,149.5,150.39999399999999,150.39999399999999,8707235]
["2006-11-07",151.39999399999999,151.5,150.699997,151.199997,151.199997,21108366]
["2006-11-08",151,151.5,150.800003,150.89999399999999,150.89999399999999,10295368]
["2006-11-09",151.10000600000001,152,151,151.199997,151.199997,9598185]
["2006-11-10",150.699997,151,150.300003,150.5,150.5,10631148]
["2006-11-13",150,150.5,149.300003,150.5,150.5,8325184]
["2006-11-14",148.89999399999999,149.199997,147.699997,148.199997,148.199997,28627962]
["2006-11-15",147.10000600000001,147.800003,147.10000600000001,147.800003,147.800003,25562247]
["2006-11-16",146.89999399999999,147.199997,146.300003,146.5,146.5,22108809]
["2006-11-17",146.60000600000001,148.60000600000001,146.39999399999999,147.10000600000001,147.10000600000001,31020805]
["2006-11-20",146.5,147,145.699997,146,146,28793766]
["2006-11-21",146,147,146,146.699997,146.699997,16549217]
["2006-11-22",145.5,146.60000600000001,145.5,146.5,146.5,16627730]
["2006-11-23",146.39999399999999,146.699997,145.89999399999999,145.89999399999999,145.89999399999999,12621481]
["2006-11-24",146,146.800003,145.699997,146.10000600000001,146.10000600000001,11424551]
["2006-11-27",146.199997,146.5,145.300003,145.39999399999999,145.39999399999999,12575814]
["2006-11-28",144.10000600000001,144.39999399999999,142.699997,142.800003,142.800003,25533871]
["2006-11-29",144,144.199997,143.5,144,144,15213719]
["2006-11-30",144,144.60000600000001,143.89999399999999,144.60000600000001,144.60000600000001,16753698]
["2006-12-01",143.89999399999999,144.5,143.800003,144.300003,144.300003,19572458]
["2006-12-04",144,144.199997,143.60000600000001,143.60000600000001,143.60000600000001,15175993]
["2006-12-05",144.199997,144.800003,144,144.60000600000001,144.60000600000001,12566556]
["2006-12-06",142,142.800003,141.60000600000001,142.199997,142.199997,49042276]
["2006-12-07",141.5,141.5,140.699997,141.10000600000001,141.10000600000001,33092820]
["2006-12-08",140.699997,141.199997,140.60000600000001,140.89999399999999,140.89999399999999,21925461]
["2006-12-11",140.5,141,140,140.300003,140.300003,40079174]
["2006-12-12",140.89999399999999,141.10000600000001,140.5,140.89999399999999,140.89999399999999,19122966]
["2006-12-13",140.60000600000001,141.199997,140.5,140.60000600000001,140.60000600000001,14174605]
["2006-12-14",141,141.699997,140.60000600000001,140.699997,140.699997,17359541]
["2006-12-15",141,141.5,140.699997,141.39999399999999,141.39999399999999,17200733]
["2006-12-18",141.5,141.89999399999999,141.10000600000001,141.800003,141.800003,8412724]
["2006-12-19",141.60000600000001,142,140.89999399999999,141.199997,141.199997,13445067]
["2006-12-20",141.699997,143.10000600000001,141.699997,142.5,142.5,14501856]
["2006-12-21",141.39999399999999,142.300003,141.39999399999999,142.199997,142.199997,9797023]
["2006-12-22",141.5,141.800003,141.199997,141.699997,141.699997,11963039]
["2006-12-27",142.10000600000001,142.300003,141,142.199997,142.199997,8792816]
["2006-12-28",142.300003,143.5,141.89999399999999,142.89999399999999,142.89999399999999,14896695]
["2006-12-29",142.800003,142.800003,141.89999399999999,142.5,142.5,12298935]
["2007-01-02",142.800003,143.60000600000001,141.89999399999999,143.5,143.5,15237838]
["2007-01-03",143.800003,145.10000600000001,143.800003,144.699997,144.699997,18884907]
["2007-01-04",144.699997,145.10000600000001,143.39999399999999,143.800003,143.800003,18063373]
["2007-01-05",143.5,143.800003,142.699997,143.39999399999999,143.39999399999999,15856419]
["2007-01-08",142,142.300003,141.60000600000001,142.300003,142.300003,23971826]
["2007-01-09",141.89999399999999,142,141.39999399999999,141.5,141.5,18498866]
["2007-01-10",140.300003,140.699997,140,140.10000600000001,140.10000600000001,29726128]
["2007-01-11",140,140.300003,138.800003,139.10000600000001,139.10000600000001,28332368]
["2007-01-12",139.699997,140.300003,139.10000600000001,139.60000600000001,139.60000600000001,17584103]
["2007-01-15",139.60000600000001,140.300003,139.60000600000001,140.10000600000001,140.10000600000001,13543442]
["2007-01-16",140.199997,140.60000600000001,140.10000600000001,140.60000600000001,140.60000600000001,8488883]
["2007-01-17",140.39999399999999,140.60000600000001,139.800003,140.300003,140.300003,11771284]
["2007-01-18",140.300003,141.699997,140,141.699997,141.699997,16185944]
["2007-01-19",141.39999399999999,143.39999399999999,141.300003,142.89999399999999,142.89999399999999,30818133]
["2007-01-22",143.89999399999999,145.800003,143.60000600000001,145.5,145.5,35086691]
["2007-01-23",144.10000600000001,144.60000600000001,143.800003,144.5,144.5,27376065]
["2007-01-24",144,144.5,142.89999399999999,143.5,143.5,17402930]
["2007-01-25",144.39999399999999,144.5,143.5,144.10000600000001,144.10000600000001,14454819]
["2007-01-26",143.5,144.199997,143.10000600000001,143.699997,143.699997,16128414]
["2007-01-29",143.5,143.5,142.5,142.699997,142.699997,13791167]
["2007-01-30",143,143.300003,142.60000600000001,143.300003,143.300003,6629894]
["2007-01-31",143,143.199997,142,142.199997,142.199997,12227297]
["2007-02-01",142.39999399999999,143.89999399999999,142.39999399999999,143.39999399999999,143.39999399999999,15422574]
["2007-02-02",143.800003,144.199997,143.5,143.800003,143.800003,9967182]
["2007-02-05",143.60000600000001,143.89999399999999,142.800003,142.89999399999999,142.89999399999999,7250400]
["2007-02-06",143.10000600000001,144,143,143.699997,143.699997,9704999]
["2007-02-07",144,144,143.300003,143.5,143.5,6894491]
["2007-02-08",140.800003,141,139.800003,140.699997,140.699997,68533683]
["2007-02-09",140.5,140.60000600000001,139.300003,140.300003,140.300003,25953314]
["2007-02-12",139.800003,140,139.5,139.89999399999999,139.89999399999999,14191087]
["2007-02-13",139.89999399999999,139.89999399999999,139,139.199997,139.199997,16948727]
["2007-02-14",139.89999399999999,139.89999399999999,139.199997,139.60000600000001,139.60000600000001,7318417]
["2007-02-15",140.5,140.800003,139.800003,140.699997,140.699997,15163672]
["2007-02-16",139.89999399999999,140.10000600000001,139.60000600000001,140.10000600000001,140.10000600000001,12730111]
["2007-02-21",140.60000600000001,140.60000600000001,139,139.10000600000001,139.10000600000001,17076010]
["2007-02-22",139.10000600000001,139.300003,138.699997,138.800003,138.800003,14329208]
["2007-02-23",138.699997,138.699997,138,138.300003,138.300003,15734027]
["2007-02-26",138,138.199997,137.5,138.10000600000001,138.10000600000001,11030878]
["2007-02-27",138.199997,138.199997,137.199997,137.60000600000001,137.60000600000001,17038807]
["2007-02-28",135.39999399999999,136.800003,135.39999399999999,136.699997,136.699997,27899028]
["2007-03-01",136.699997,137.199997,136.199997,136.199997,136.199997,14688946]
["2007-03-02",137,137,135.699997,136.39999399999999,136.39999399999999,21361740]
["2007-03-05",134.39999399999999,134.699997,132.800003,133,133,45110148]
["2007-03-06",135.199997,136.699997,135.199997,136.300003,136.300003,34617542]
["2007-03-07",136.89999399999999,136.89999399999999,135.60000600000001,135.699997,135.699997,18035736]
["2007-03-08",135.800003,136.89999399999999,135.800003,136.699997,136.699997,17840118]
["2007-03-09",136.800003,137.199997,136.199997,136.699997,136.699997,28750813]
["2007-03-12",136.800003,137.699997,136.800003,137.5,137.5,20028271]
["2007-03-13",137,137.60000600000001,136.699997,137.10000600000001,137.10000600000001,11725072]
["2007-03-14",135.10000600000001,135.39999399999999,134.800003,135.199997,135.199997,20684520]
["2007-03-15",135,135.199997,134.10000600000001,134.199997,134.199997,16818582]
["2007-03-16",134,134.800003,133.300003,133.800003,133.800003,15442589]
["2007-03-19",133.5,134.800003,133.5,134.5,134.5,9530125]
["2007-03-20",135.89999399999999,135.89999399999999,134.5,134.89999399999999,134.89999399999999,9824447]
["2007-03-21",133.300003,134.300003,132.800003,134.199997,134.199997,22316954]
["2007-03-22",136.60000600000001,136.60000600000001,135.800003,136.39999399999999,136.39999399999999,32319498]
["2007-03-23",136.800003,137.5,136.60000600000001,137.300003,137.300003,23059123]
["2007-03-26",137.60000600000001,137.699997,137.10000600000001,137.300003,137.300003,11150588]
["2007-03-27",137.10000600000001,137.39999399999999,136.699997,137,137,8926366]
["2007-03-28",136.5,136.699997,135.39999399999999,135.5,135.5,18961259]
["2007-03-29",135.199997,136.10000600000001,135.10000600000001,136.10000600000001,136.10000600000001,14589847]
["2007-03-30",135.5,136.39999399999999,135.5,135.800003,135.800003,8250356]
["2007-04-02",136.199997,137,136.10000600000001,136.300003,136.300003,12312757]
["2007-04-03",136.5,137.199997,136.5,136.89999399999999,136.89999399999999,14799861]
["2007-04-04",137.5,137.60000600000001,137,137.199997,137.199997,13263490]
["2007-04-10",137.5,138.800003,137,138.60000600000001,138.60000600000001,23896050]
["2007-04-11",139,139.39999399999999,138.89999399999999,139.300003,139.300003,16843996]
["2007-04-12",139,140,139,139.800003,139.800003,16239491]
["2007-04-13",140.10000600000001,141,139.800003,140.60000600000001,140.60000600000001,27314937]
["2007-04-16",141.89999399999999,143,141.699997,142.89999399999999,142.89999399999999,47646795]
["2007-04-17",144.199997,144.199997,143.300003,143.39999399999999,143.39999399999999,33319884]
["2007-04-18",143.800003,144.39999399999999,143.39999399999999,144,144,26359791]
["2007-04-19",143.300003,143.60000600000001,142.699997,143.199997,143.199997,18204926]
["2007-04-20",143.89999399999999,144.699997,143.60000600000001,144.60000600000001,144.60000600000001,26894479]
["2007-04-23",145.300003,145.60000600000001,144.800003,144.800003,144.800003,25237391]
["2007-04-24",144.10000600000001,144.60000600000001,143.89999399999999,144.5,144.5,13960744]
["2007-04-25",143.60000600000001,144.5,143.5,144.39999399999999,144.39999399999999,11987898]
["2007-04-26",145.199997,145.5,144.89999399999999,145.199997,145.199997,19327875]
["2007-04-27",144.60000600000001,144.89999399999999,144.199997,144.60000600000001,144.60000600000001,15092004]
["2007-04-30",144,144.5,143.39999399999999,144.199997,144.199997,12029247]
["2007-05-02",144,145.699997,143.39999399999999,145.39999399999999,145.39999399999999,21546630]
["2007-05-03",146,147.699997,146,147.199997,147.199997,46892518]
["2007-05-04",147.60000600000001,147.800003,146,146.800003,146.800003,20211310]
["2007-05-07",146.60000600000001,147.60000600000001,146.60000600000001,146.800003,146.800003,11924326]
["2007-05-08",146,147,145.800003,146.199997,146.199997,12219988]
["2007-05-09",146.199997,146.800003,145.89999399999999,146.5,146.5,11016703]
["2007-05-10",146,146.5,145.800003,146.199997,146.199997,15610758]
["2007-05-11",144.5,145.39999399999999,144.5,145,145,20329273]
["2007-05-14",147.5,147.5,146.699997,146.89999399999999,146.89999399999999,29286543]
["2007-05-15",146.89999399999999,146.89999399999999,146.199997,146.300003,146.300003,19027110]
["2007-05-16",145.60000600000001,145.60000600000001,144.800003,144.89999399999999,144.89999399999999,9766801]
["2007-05-17",145,145.699997,144.60000600000001,144.89999399999999,144.89999399999999,8728308]
["2007-05-18",144.199997,145,144.199997,144.89999399999999,144.89999399999999,9539364]
["2007-05-21",145.5,145.5,144.800003,145,145,7706133]
["2007-05-22",145,145,144.300003,144.699997,144.699997,7753401]
["2007-05-23",144.300003,145,144,144.800003,144.800003,12443138]
["2007-05-25",144.300003,145,144,144.300003,144.300003,11466784]
["2007-05-28",144.39999399999999,144.800003,144,144.10000600000001,144.10000600000001,9607198]
["2007-05-29",144.199997,144.39999399999999,143.89999399999999,144,144,11693806]
["2007-05-30",143.89999399999999,144.800003,143.699997,144,144,16095963]
["2007-05-31",144.39999399999999,145.10000600000001,143.89999399999999,144.60000600000001,144.60000600000001,16906377]
["2007-06-01",145,145.300003,144.10000600000001,144.39999399999999,144.39999399999999,10986262]
["2007-06-04",144.300003,144.5,144,144.39999399999999,144.39999399999999,10085268]
["2007-06-05",144.300003,144.800003,143.89999399999999,144.300003,144.300003,11854273]
["2007-06-06",143.699997,144.60000600000001,143.699997,144.10000600000001,144.10000600000001,7511545]
["2007-06-07",143.60000600000001,144.199997,143.60000600000001,144.10000600000001,144.10000600000001,9290889]
["2007-06-08",143.10000600000001,143.5,142.699997,143.199997,143.199997,19110506]
["2007-06-11",143.5,143.89999399999999,143.199997,143.199997,143.199997,6202321]
["2007-06-12",143.60000600000001,143.800003,143.10000600000001,143.39999399999999,143.39999399999999,7381638]
["2007-06-13",143,143.10000600000001,142.800003,143.10000600000001,143.10000600000001,13689946]
["2007-06-14",143.89999399999999,143.89999399999999,143.300003,143.39999399999999,143.39999399999999,13436977]
["2007-06-15",143.60000600000001,143.60000600000001,142.89999399999999,143.39999399999999,143.39999399999999,13024352]
["2007-06-18",144.199997,144.199997,143.5,144,144,16017668]
["2007-06-20",144.199997,146.300003,143.5,145.800003,145.800003,63466961]
["2007-06-21",145.800003,146.300003,145.199997,145.39999399999999,145.39999399999999,20981601]
["2007-06-22",144.800003,146.699997,144.800003,145.60000600000001,145.60000600000001,31668760]
["2007-06-25",145,145.39999399999999,143.89999399999999,144.10000600000001,144.10000600000001,28856374]
["2007-06-26",144.199997,144.300003,143.89999399999999,144,144,22450839]
["2007-06-27",143.800003,144,142.699997,142.89999399999999,142.89999399999999,33713427]
["2007-06-28",144,144.199997,143.10000600000001,143.60000600000001,143.60000600000001,16134470]
["2007-06-29",143.800003,143.800003,142.300003,142.5,142.5,20902393]
["2007-07-03",143.800003,143.800003,142.300003,143.300003,143.300003,15152872]
["2007-07-04",143.5,143.699997,142.699997,143.10000600000001,143.10000600000001,15199005]
["2007-07-05",143.300003,143.5,142.800003,143.300003,143.300003,14390037]
["2007-07-06",142.800003,145.89999399999999,142.699997,144.60000600000001,144.60000600000001,29271811]
["2007-07-09",144.199997,145.39999399999999,144.199997,145.10000600000001,145.10000600000001,19158937]
["2007-07-10",143.89999399999999,146.39999399999999,143.800003,145.39999399999999,145.39999399999999,26636453]
["2007-07-11",144,144.300003,143,143.199997,143.199997,23334188]
["2007-07-12",143.800003,144.300003,143.39999399999999,143.699997,143.699997,14849984]
["2007-07-13",144.89999399999999,145.300003,144.10000600000001,144.300003,144.300003,11714937]
["2007-07-16",144.60000600000001,145.300003,144.199997,144.89999399999999,144.89999399999999,15691112]
["2007-07-17",144.89999399999999,145.699997,144.89999399999999,145.60000600000001,145.60000600000001,14818150]
["2007-07-18",145.10000600000001,146.5,144.89999399999999,145.800003,145.800003,17408390]
["2007-07-19",145.800003,146.800003,145.10000600000001,145.800003,145.800003,12221731]
["2007-07-20",145.89999399999999,145.89999399999999,145.199997,145.39999399999999,145.39999399999999,10209780]
["2007-07-23",144.60000600000001,145.10000600000001,144.60000600000001,144.89999399999999,144.89999399999999,16206510]
["2007-07-24",145.300003,145.699997,145,145.300003,145.300003,16083184]
["2007-07-25",143.39999399999999,144.199997,142.699997,143.800003,143.800003,39105031]
["2007-07-26",143.5,144.300003,143,143.300003,143.300003,33030885]
["2007-07-27",140.89999399999999,141.5,139.800003,141.300003,141.300003,48260949]
["2007-07-30",140.60000600000001,141.800003,140.39999399999999,141.39999399999999,141.39999399999999,34535499]
["2007-07-31",144.39999399999999,144.5,143.39999399999999,144.199997,144.199997,42169103]
["2007-08-01",144,144.300003,141.10000600000001,142.39999399999999,142.39999399999999,40363470]
["2007-08-02",143.60000600000001,143.89999399999999,142.199997,143.699997,143.699997,26821407]
["2007-08-03",144.5,144.60000600000001,143.5,144.10000600000001,144.10000600000001,18804271]
["2007-08-06",142.89999399999999,142.89999399999999,141.5,142,142,34634106]
["2007-08-07",143.5,143.5,142.699997,143,143,24041796]
["2007-08-08",143.89999399999999,144.800003,143.60000600000001,144.60000600000001,144.60000600000001,22300162]
["2007-08-09",145.60000600000001,145.60000600000001,144.39999399999999,144.5,144.5,24159621]
["2007-08-10",142,142.5,141.39999399999999,142.10000600000001,142.10000600000001,30694694]
["2007-08-13",141.199997,141.60000600000001,140.60000600000001,141.39999399999999,141.39999399999999,25459643]
["2007-08-14",141,141.5,140.699997,141.300003,141.300003,13797065]
["2007-08-15",139,139.10000600000001,137.60000600000001,137.89999399999999,137.89999399999999,36968641]
["2007-08-16",136,136.39999399999999,134.5,136.10000600000001,136.10000600000001,45156351]
["2007-08-17",135.5,136.39999399999999,131.5,135.800003,135.800003,49297363]
["2007-08-20",139.5,140,137.60000600000001,139.89999399999999,139.89999399999999,44292971]
["2007-08-21",140,141,137.699997,138.10000600000001,138.10000600000001,31952020]
["2007-08-22",138.89999399999999,140.10000600000001,138.39999399999999,139.89999399999999,139.89999399999999,22139237]
["2007-08-23",142,142,140.89999399999999,141.10000600000001,141.10000600000001,32067899]
["2007-08-24",140.10000600000001,140.89999399999999,139.89999399999999,140.5,140.5,19274045]
["2007-08-27",142,142,140.800003,141,141,11403249]
["2007-08-28",140,141,139.5,139.89999399999999,139.89999399999999,15551273]
["2007-08-29",138,138.800003,137.5,138.199997,138.199997,23904742]
["2007-08-30",139.300003,139.300003,138.199997,138.89999399999999,138.89999399999999,17841721]
["2007-08-31",138.60000600000001,140.60000600000001,138.5,139.800003,139.800003,23098989]
["2007-09-03",139.5,140.199997,138.800003,139.89999399999999,139.89999399999999,15749240]
["2007-09-04",139.800003,140.199997,139.300003,139.699997,139.699997,17090769]
["2007-09-05",140.5,140.60000600000001,139.5,139.800003,139.800003,17281914]
["2007-09-06",138.800003,139.800003,138.60000600000001,139.199997,139.199997,13102383]
["2007-09-07",139.300003,139.89999399999999,138.300003,139.199997,139.199997,25852814]
["2007-09-10",137.89999399999999,138.5,137.699997,138.10000600000001,138.10000600000001,21375568]
["2007-09-11",138,138.800003,137.5,138.199997,138.199997,8041299]
["2007-09-12",139,139.10000600000001,138.199997,139,139,15510487]
["2007-09-13",139.199997,140.300003,138.60000600000001,139.5,139.5,19126810]
["2007-09-14",140,140.199997,138.5,138.89999399999999,138.89999399999999,19985543]
["2007-09-17",138.60000600000001,139.39999399999999,137.5,137.89999399999999,137.89999399999999,14745104]
["2007-09-18",137.300003,137.699997,137.199997,137.699997,137.699997,15323872]
["2007-09-19",141.89999399999999,142.60000600000001,140,141.39999399999999,141.39999399999999,60017889]
["2007-09-20",141.800003,142.300003,141,141,141,17621540]
["2007-09-21",141,142.199997,140.800003,141.699997,141.699997,16639164]
["2007-09-24",143,143.800003,142.5,143.199997,143.199997,28077793]
["2007-09-25",142,143,141.5,142,142,21000631]
["2007-09-27",142,143.60000600000001,141.5,143.5,143.5,29051651]
["2007-09-28",143.300003,143.39999399999999,142,142.199997,142.199997,23722029]
["2007-10-02",143.300003,144.5,142,144.10000600000001,144.10000600000001,31123968]
["2007-10-03",144.5,150.199997,143.800003,147.699997,147.699997,101019075]
["2007-10-04",147.5,150.699997,146.800003,149,149,47497296]
["2007-10-05",150.199997,151.60000600000001,150.10000600000001,150.89999399999999,150.89999399999999,40705021]
["2007-10-08",152.199997,153,149.60000600000001,149.60000600000001,149.60000600000001,33182566]
["2007-10-09",150,150,148.5,149.699997,149.699997,23235693]
["2007-10-10",150.699997,151,149.10000600000001,149.199997,149.199997,18181852]
["2007-10-11",150,150.89999399999999,149.5,150.800003,150.800003,17385067]
["2007-10-12",150,150.39999399999999,149.39999399999999,149.89999399999999,149.89999399999999,18376117]
["2007-10-15",150.199997,153.5,149.10000600000001,152.800003,152.800003,49828407]
["2007-10-16",151.699997,153.5,148.60000600000001,148.89999399999999,148.89999399999999,44000393]
["2007-10-17",148.89999399999999,150.5,147.60000600000001,150.199997,150.199997,22202415]
["2007-10-18",152.300003,152.5,149.5,150.60000600000001,150.60000600000001,26081393]
["2007-10-22",152.300003,152.5,145,145.5,145.5,43730353]
["2007-10-23",145.699997,147.10000600000001,145.699997,146.300003,146.300003,16481962]
["2007-10-24",148.60000600000001,148.60000600000001,144.89999399999999,145.199997,145.199997,23847337]
["2007-10-25",145.800003,146.60000600000001,144.199997,145.5,145.5,25175731]
["2007-10-26",144.800003,146.89999399999999,144.5,145.60000600000001,145.60000600000001,24407224]
["2007-10-29",147,150.800003,147,150,150,49984743]
["2007-10-30",149,152.10000600000001,148.800003,149.89999399999999,149.89999399999999,36417247]
["2007-10-31",150.5,152,149.60000600000001,151.39999399999999,151.39999399999999,28509399]
["2007-11-01",152,153,151.5,152,152,36454558]
["2007-11-02",148,149.5,148,148.199997,148.199997,32464360]
["2007-11-05",147,148.10000600000001,145.60000600000001,146,146,29600716]
["2007-11-06",145,146.60000600000001,144.5,146.300003,146.300003,28157385]
["2007-11-07",148,148,145,145.300003,145.300003,26804435]
["2007-11-08",142.39999399999999,143,141.800003,142.300003,142.300003,39687277]
["2007-11-09",140,141.5,139.800003,141,141,41658638]
["2007-11-12",137.199997,137.800003,136,136.89999399999999,136.89999399999999,54467398]
["2007-11-13",137,138.10000600000001,135.39999399999999,137.60000600000001,137.60000600000001,29977947]
["2007-11-14",138.60000600000001,139.39999399999999,138,139,139,33010360]
["2007-11-15",140,140,138.10000600000001,138.89999399999999,138.89999399999999,25388053]
["2007-11-16",136.800003,137.300003,135.800003,136.199997,136.199997,32392994]
["2007-11-19",136.199997,136.800003,135,135.60000600000001,135.60000600000001,22425764]
["2007-11-20",133.39999399999999,135.5,132.300003,135.199997,135.199997,30972997]
["2007-11-21",132.10000600000001,133.10000600000001,131.5,131.800003,131.800003,30830390]
["2007-11-22",131,132.10000600000001,130,130.10000600000001,130.10000600000001,30345199]
["2007-11-23",132,132,130.800003,131.699997,131.699997,16227433]
["2007-11-26",133.5,134.199997,132.699997,133.60000600000001,133.60000600000001,19841908]
["2007-11-27",129.800003,133,129.39999399999999,130.800003,130.800003,39276378]
["2007-11-28",129.699997,130.199997,129.5,129.800003,129.800003,22735419]
["2007-11-29",133.39999399999999,133.39999399999999,131.60000600000001,132.300003,132.300003,29934687]
["2007-11-30",132,132.300003,131.39999399999999,132.10000600000001,132.10000600000001,18016923]
["2007-12-03",132,133.10000600000001,132,132.10000600000001,132.10000600000001,13269873]
["2007-12-04",131.699997,132.699997,131.60000600000001,132.300003,132.300003,12465747]
["2007-12-05",130.5,131.800003,130,131.199997,131.199997,29390837]
["2007-12-06",132,134.199997,131.800003,133.5,133.5,32843840]
["2007-12-07",135.5,138.199997,135,136.800003,136.800003,76460112]
["2007-12-10",135.5,136.89999399999999,133.699997,133.699997,133.699997,45047332]
["2007-12-11",135.800003,137.39999399999999,135.300003,136.699997,136.699997,34836910]
["2007-12-12",134.300003,135,133.800003,134.39999399999999,134.39999399999999,34155044]
["2007-12-13",134.39999399999999,135.10000600000001,132.5,133.199997,133.199997,28132825]
["2007-12-14",133.199997,134.5,132.199997,133.60000600000001,133.60000600000001,19058836]
["2007-12-17",133,133.300003,130.699997,130.800003,130.800003,24270540]
["2007-12-18",131,133.300003,130.39999399999999,131.60000600000001,131.60000600000001,24276426]
["2007-12-19",132,132.800003,130.10000600000001,131,131,18864048]
["2007-12-20",130.800003,131.39999399999999,130.199997,131,131,12742351]
["2007-12-21",131.199997,132.300003,131.199997,132.199997,132.199997,13911647]
["2007-12-24",132.89999399999999,133,132.199997,132.60000600000001,132.60000600000001,9083344]
["2007-12-27",132.89999399999999,133.5,131.39999399999999,131.699997,131.699997,10723524]
["2007-12-28",131,131.60000600000001,130.60000600000001,131.10000600000001,131.10000600000001,13232636]
["2007-12-31",131,132.199997,131,131.699997,131.699997,10393818]
["2008-01-02",131.699997,131.89999399999999,130.199997,130.89999399999999,130.89999399999999,11105699]
["2008-01-03",129.800003,130.5,129.199997,129.60000600000001,129.60000600000001,17407542]
["2008-01-04",129.39999399999999,131.199997,129.39999399999999,130.10000600000001,130.10000600000001,16285704]
["2008-01-07",128.39999399999999,128.39999399999999,127.099998,127.900002,127.900002,31510567]
["2008-01-08",128.10000600000001,129.800003,128.10000600000001,128.300003,128.300003,17526941]
["2008-01-09",126.699997,128.39999399999999,126.400002,128,128,28519312]
["2008-01-10",126.800003,127.5,125.400002,126.300003,126.300003,25217909]
["2008-01-11",125.699997,126.5,123.400002,123.599998,123.599998,39536808]
["2008-01-14",126,126,123,123.5,123.5,20557528]
["2008-01-15",124,124.5,120.300003,120.800003,120.800003,45189563]
["2008-01-16",118.099998,118.400002,114.199997,115,115,63671823]
["2008-01-17",117,119.900002,114.699997,118.900002,118.900002,54273506]
["2008-01-18",116,119.800003,114.599998,118.400002,118.400002,41845609]
["2008-01-21",115.900002,116.699997,113.300003,113.800003,113.800003,39195344]
["2008-01-22",113.699997,113.699997,113,113.037003,113.037003,574723264]
["2008-01-23",106.300003,117.699997,104.400002,116.199997,116.199997,85115088]
["2008-01-24",118.900002,119,114.5,115.599998,115.599998,73394403]
["2008-01-25",120.099998,122.300003,117.599998,121,121,59481688]
["2008-01-28",118.5,118.699997,114.099998,116.5,116.5,37519138]
["2008-01-29",119.099998,119.5,117.300003,117.699997,117.699997,25407645]
["2008-01-30",118.800003,119.400002,116.5,117.300003,117.300003,28912314]
["2008-01-31",116,119.599998,114.599998,115.599998,115.599998,30937520]
["2008-02-01",117.300003,118.5,116,118.199997,118.199997,26800010]
["2008-02-04",120.300003,121.800003,119.900002,120.699997,120.699997,27252819]
["2008-02-05",118.800003,119.400002,117.400002,119,119,15675564]
["2008-02-06",114.199997,115,113,114,114,27438051]
["2008-02-11",114,114,109,109.400002,109.400002,29516756]
["2008-02-12",110.199997,111.400002,109.900002,110.400002,110.400002,27364502]
["2008-02-13",112.199997,113.5,111.599998,112.400002,112.400002,29653630]
["2008-02-14",116.5,117.199997,115,116.199997,116.199997,33908336]
["2008-02-15",113,115.099998,112.599998,114.5,114.5,23439963]
["2008-02-18",114.5,114.5,112.199997,112.599998,112.599998,19329655]
["2008-02-19",115,115.400002,114.300003,114.300003,114.300003,18116131]
["2008-02-20",114.400002,114.900002,112.5,112.900002,112.900002,19500403]
["2008-02-21",115,115.099998,113.5,114.099998,114.099998,15602516]
["2008-02-22",113.5,115.599998,113,114.800003,114.800003,21214247]
["2008-02-25",117,117,116,116.699997,116.699997,19722898]
["2008-02-26",118.099998,119.900002,117.800003,119.699997,119.699997,33863704]
["2008-02-27",122.5,124.300003,122.5,123.599998,123.599998,47317084]
["2008-02-28",122.300003,124.199997,122,123,123,28374578]
["2008-02-29",121,121,120,120.699997,120.699997,34532902]
["2008-03-03",117,120.400002,117,119.099998,119.099998,38230449]
["2008-03-04",122,122.5,120.300003,120.400002,120.400002,39817837]
["2008-03-05",119.5,121,119.400002,120.699997,120.699997,18846573]
["2008-03-06",121.199997,122.199997,121,121.400002,121.400002,15884308]
["2008-03-07",119.5,120,117.099998,117.199997,117.199997,37987152]
["2008-03-10",118,122,117.900002,120.800003,120.800003,34913555]
["2008-03-11",121.199997,123.699997,120.400002,122.699997,122.699997,42972853]
["2008-03-12",126,126.599998,124.099998,125.400002,125.400002,32868781]
["2008-03-13",123.900002,124,121.900002,122.400002,122.400002,29806138]
["2008-03-14",123,124.099998,122.199997,122.800003,122.800003,16411664]
["2008-03-17",118,119.599998,117.099998,118,118,49080760]
["2008-03-18",119.300003,120.900002,117.800003,120.400002,120.400002,36717316]
["2008-03-19",122.800003,122.900002,121,121.900002,121.900002,38482622]
["2008-03-20",122.199997,122.199997,120.099998,121,121,24494318]
["2008-03-25",121,127.699997,121,126.800003,126.800003,54722630]
["2008-03-26",127.5,127.800003,126.599998,127.300003,127.300003,28919801]
["2008-03-27",127,127.599998,125.599998,127.400002,127.400002,16237466]
["2008-03-28",127.099998,128.39999399999999,126.900002,128,128,23859906]
["2008-03-31",127,127.5,126.300003,126.800003,126.800003,22842398]
["2008-04-01",127.900002,129.199997,126.099998,129.199997,129.199997,24608414]
["2008-04-02",132.39999399999999,132.5,130.60000600000001,131.5,131.5,39949356]
["2008-04-03",131.89999399999999,132.60000600000001,131.300003,131.800003,131.800003,20511027]
["2008-04-07",131.800003,132.10000600000001,131.39999399999999,132,132,15932228]
["2008-04-08",130,131.5,130,131.10000600000001,131.10000600000001,10709261]
["2008-04-09",131.39999399999999,131.699997,130.39999399999999,131,131,14106648]
["2008-04-10",131.300003,132.300003,131,132,132,13774158]
["2008-04-11",132.5,133,131.89999399999999,132.699997,132.699997,12549011]
["2008-04-14",131,131.10000600000001,130.39999399999999,130.699997,130.699997,19874483]
["2008-04-15",131.5,131.5,129.60000600000001,130.10000600000001,130.10000600000001,17690547]
["2008-04-16",129.800003,130.5,129,129.60000600000001,129.60000600000001,12301658]
["2008-04-17",131,131.199997,130.39999399999999,131.10000600000001,131.10000600000001,16745149]
["2008-04-18",130.800003,131.199997,130.199997,130.699997,130.699997,10734534]
["2008-04-21",133,133,132.10000600000001,132.5,132.5,15999036]
["2008-04-22",131.39999399999999,131.5,130.60000600000001,131.5,131.5,13636484]
["2008-04-23",131.800003,132.199997,131.10000600000001,132.10000600000001,132.10000600000001,10814058]
["2008-04-24",131.199997,131.800003,130.300003,130.60000600000001,130.60000600000001,22947937]
["2008-04-25",131.5,132.39999399999999,130.5,132.39999399999999,132.39999399999999,17536216]
["2008-04-28",132.800003,133.699997,132.5,133.300003,133.300003,22860473]
["2008-04-29",133.5,134.5,133.199997,134.5,134.5,22919977]
["2008-04-30",135.5,136.39999399999999,135,135,135,29520724]
["2008-05-02",135,137.199997,135,136.300003,136.300003,18264268]
["2008-05-05",136.699997,136.800003,136,136.199997,136.199997,13943312]
["2008-05-06",135.5,136.699997,135.39999399999999,135.699997,135.699997,14808289]
["2008-05-07",135.699997,135.699997,133.89999399999999,134.300003,134.300003,21311191]
["2008-05-08",134.10000600000001,135.5,134,134.800003,134.800003,13927678]
["2008-05-09",134.10000600000001,134.5,132.199997,132.89999399999999,132.89999399999999,28962172]
["2008-05-13",132.89999399999999,135.800003,132.89999399999999,135.5,135.5,30934608]
["2008-05-14",135,135.5,134.300003,135.300003,135.300003,14735415]
["2008-05-15",135.699997,135.800003,134.10000600000001,134.699997,134.699997,13329899]
["2008-05-16",135.199997,135.60000600000001,134.89999399999999,135.39999399999999,135.39999399999999,11726338]
["2008-05-19",135.800003,136.199997,135.199997,135.800003,135.800003,12606042]
["2008-05-20",135.300003,135.699997,134.39999399999999,134.800003,134.800003,16798489]
["2008-05-21",134,134.300003,133,133.89999399999999,133.89999399999999,13852343]
["2008-05-22",132,132.5,130.800003,132.10000600000001,132.10000600000001,21419726]
["2008-05-23",132.5,133,131.5,131.800003,131.800003,8182379]
["2008-05-26",130.89999399999999,131.800003,130.800003,130.89999399999999,130.89999399999999,12857993]
["2008-05-27",131.39999399999999,131.60000600000001,131,131.300003,131.300003,13351164]
["2008-05-28",130.89999399999999,131.800003,130.800003,130.89999399999999,130.89999399999999,10353819]
["2008-05-29",132.300003,132.300003,130.89999399999999,131.199997,131.199997,13846394]
["2008-05-30",131.5,131.699997,130.699997,131.699997,131.699997,13107579]
["2008-06-02",132,132.300003,131.10000600000001,131.39999399999999,131.39999399999999,15021138]
["2008-06-03",130.199997,131,130,130.39999399999999,130.39999399999999,16290727]
["2008-06-04",130.39999399999999,131,130.10000600000001,130.10000600000001,130.10000600000001,10064737]
["2008-06-05",130.10000600000001,131.800003,130.10000600000001,131.300003,131.300003,12119574]
["2008-06-06",131.89999399999999,131.89999399999999,131,131.300003,131.300003,10135362]
["2008-06-10",131.300003,131.300003,127.099998,127.800003,127.800003,33689416]
["2008-06-11",128.39999399999999,129.300003,127.800003,128.300003,128.300003,15032833]
["2008-06-12",126,126.400002,125.099998,126,126,33882897]
["2008-06-13",125.900002,125.900002,124.300003,124.300003,124.300003,20672768]
["2008-06-16",125,126.5,125,125.800003,125.800003,14563433]
["2008-06-17",125.800003,126.699997,125.699997,126.099998,126.099998,9600988]
["2008-06-18",127,127.099998,125.400002,125.900002,125.900002,14790198]
["2008-06-19",125,125.099998,124.300003,124.400002,124.400002,15627170]
["2008-06-20",124.699997,126.5,124.099998,124.400002,124.400002,22078938]
["2008-06-23",123.099998,124.199997,123,123.699997,123.699997,16716830]
["2008-06-24",123,124.099998,123,123,123,14779016]
["2008-06-25",123.400002,125.5,123.199997,124,124,7354375]
["2008-06-26",124.5,125,123.099998,124,124,15958027]
["2008-06-27",122,122.5,120.699997,121.900002,121.900002,29476761]
["2008-06-30",120.900002,121.5,120.400002,120.900002,120.900002,27398052]
["2008-07-02",120.900002,120.900002,117.800003,118.599998,118.599998,35598756]
["2008-07-03",117.900002,118.800003,117.300003,117.599998,117.599998,25073717]
["2008-07-04",118.5,119.099998,118.099998,118.599998,118.599998,10669998]
["2008-07-07",117.199997,118.900002,117.199997,118.699997,118.699997,25667128]
["2008-07-08",118,118.099998,115.599998,115.800003,115.800003,25145596]
["2008-07-09",118,119.400002,117.300003,119.199997,119.199997,27034173]
["2008-07-10",117.900002,119.400002,117.400002,118.599998,118.599998,18411606]
["2008-07-11",118.5,119.5,117.599998,118.900002,118.900002,19732206]
["2008-07-14",117.699997,118,116.099998,116.599998,116.599998,25633553]
["2008-07-15",115,115,113,113,113,33376335]
["2008-07-16",112.199997,114.300003,112.199997,112.800003,112.800003,19470462]
["2008-07-17",116,117.400002,115.5,117,117,25437205]
["2008-07-18",118.800003,120,117.699997,120,120,29630666]
["2008-07-21",124,125.400002,124,124.900002,124.900002,39979375]
["2008-07-22",124.699997,125.900002,124.300003,124.800003,124.800003,18127864]
["2008-07-23",127.300003,128.5,126.599998,128.5,128.5,30081064]
["2008-07-24",130,130.300003,128.800003,129.60000600000001,129.60000600000001,41259583]
["2008-07-25",128,128.699997,127.300003,128.300003,128.300003,28896137]
["2008-07-28",128,128.10000600000001,127.300003,127.800003,127.800003,17812991]
["2008-07-29",126.099998,126.199997,125.5,126.099998,126.099998,21894602]
["2008-07-30",127.699997,128.800003,127.599998,128.5,128.5,15846397]
["2008-07-31",129.5,129.800003,128.5,128.89999399999999,128.89999399999999,21663017]
["2008-08-01",128.300003,129.800003,127.5,129.39999399999999,129.39999399999999,19319587]
["2008-08-04",129,129.39999399999999,128.10000600000001,129.39999399999999,129.39999399999999,14931124]
["2008-08-05",127.5,127.5,125.300003,126.599998,126.599998,22138405]
["2008-08-07",129,129,127.199997,128.89999399999999,128.89999399999999,28205290]
["2008-08-08",127.900002,128.5,126,127.400002,127.400002,13060530]
["2008-08-11",120.400002,129.199997,120.400002,128.300003,128.300003,16659596]
["2008-08-12",129.10000600000001,130.5,128.199997,128.199997,128.199997,19689849]
["2008-08-13",127,129,126.800003,126.800003,126.800003,15331095]
["2008-08-14",125.900002,127.199997,124.300003,125.400002,125.400002,18615649]
["2008-08-15",124.800003,125.300003,124.199997,124.800003,124.800003,15477165]
["2008-08-18",125.400002,125.400002,124,124.400002,124.400002,9997624]
["2008-08-19",123.5,124.599998,122.199997,122.199997,122.199997,19500520]
["2008-08-20",119.5,121.300003,119.400002,120.900002,120.900002,21700768]
["2008-08-21",120.5,120.5,117.800003,117.800003,117.800003,22075788]
["2008-08-25",119.099998,121.800003,119.099998,121.5,121.5,20958841]
["2008-08-26",119.699997,120.5,119.5,119.800003,119.800003,17662886]
["2008-08-27",119.800003,121,119.800003,120.800003,120.800003,9138684]
["2008-08-28",120.699997,120.900002,119.699997,120.199997,120.199997,13965820]
["2008-08-29",122.800003,123.800003,122.300003,123.5,123.5,24848579]
["2008-09-01",122.5,122.5,121.199997,121.699997,121.699997,8953250]
["2008-09-02",121.699997,122.900002,121.300003,122.900002,122.900002,10069959]
["2008-09-03",123.5,123.5,121.099998,121.599998,121.599998,10441526]
["2008-09-04",121.599998,122.199997,120.900002,121.400002,121.400002,11220498]
["2008-09-05",118.400002,119,117.300003,117.300003,117.300003,37423329]
["2008-09-08",123,123.699997,122.199997,123.699997,123.699997,51149482]
["2008-09-09",123,124.5,122.300003,124.099998,124.099998,22387340]
["2008-09-10",123.5,125.5,122.699997,124,124,28560313]
["2008-09-11",123.5,123.900002,121.900002,122.199997,122.199997,19545169]
["2008-09-12",122.5,122.699997,120.5,122.099998,122.099998,16812334]
["2008-09-16",122.5,122.699997,116.300003,118,118,54600929]
["2008-09-17",119,119.300003,115.099998,115.099998,115.099998,39990078]
["2008-09-18",112,115.5,106.400002,114.900002,114.900002,83479645]
["2008-09-19",106.400002,128.199997,106.400002,123.5,123.5,97233704]
["2008-09-22",128,128,123.5,126,126,45859688]
["2008-09-23",123.5,124.599998,123.300003,123.400002,123.400002,23362130]
["2008-09-24",124.599998,125,123,123.800003,123.800003,20175129]
["2008-09-25",123.800003,124.800003,123.099998,123.599998,123.599998,17811837]
["2008-09-26",124.300003,125,123.199997,124.5,124.5,18591579]
["2008-09-29",125.5,125.5,122.099998,122.400002,122.400002,22183007]
["2008-09-30",118.900002,122,118.099998,121.800003,121.800003,39041766]
["2008-10-02",118.900002,124.400002,118.099998,123.599998,123.599998,26272054]
["2008-10-03",123,123.300003,122.099998,123.199997,123.199997,16971717]
["2008-10-06",122,122,120.199997,120.5,120.5,20766512]
["2008-10-08",122,122,115.599998,115.800003,115.800003,42440870]
["2008-10-09",117,118.199997,116,118,118,23153809]
["2008-10-10",118,118,108,109.800003,109.800003,54814696]
["2008-10-13",109.300003,114.5,108.400002,114.5,114.5,50557401]
["2008-10-14",117,117,114,114.900002,114.900002,33107107]
["2008-10-15",114.800003,114.800003,111.400002,111.699997,111.699997,27449177]
["2008-10-16",107.400002,108.5,105.699997,108.5,108.5,38198026]
["2008-10-17",107.199997,107.599998,105.199997,105.199997,105.199997,26496994]
["2008-10-20",105.099998,108,105,107,107,27417310]
["2008-10-21",109,109.300003,106.199997,106.900002,106.900002,28670817]
["2008-10-22",105.300003,107.199997,102.300003,103.800003,103.800003,31809232]
["2008-10-23",99.099997999999999,101.800003,99.099997999999999,100.599998,100.599998,30686890]
["2008-10-24",99,99,88,88,88,63896941]
["2008-10-27",85.050003000000004,87.699996999999996,75,75,75,70973213]
["2008-10-28",78,90,78,90,90,62061705]
["2008-10-29",87,88,82.400002000000001,86.150002000000001,86.150002000000001,43701042]
["2008-10-30",83.610000999999997,95.400002000000001,83.610000999999997,95.400002000000001,95.400002000000001,49842852]
["2008-10-31",93.099997999999999,93.099997999999999,89.900002000000001,92,92,32353279]
["2008-11-03",85.545997999999997,95,85.545997999999997,92.5,92.5,23126036]
["2008-11-04",93,94.25,90,92.599997999999999,92.599997999999999,18837610]
["2008-11-05",96,96.449996999999996,92.800003000000004,94.949996999999996,94.949996999999996,20609288]
["2008-11-06",92.099997999999999,92.199996999999996,89.800003000000004,90.650002000000001,90.650002000000001,21517157]
["2008-11-07",88,92.949996999999996,88,92,92,15362520]
["2008-11-10",94,94.650002000000001,89.699996999999996,92.300003000000004,92.300003000000004,21554123]
["2008-11-11",89.449996999999996,91.599997999999999,88,88,88,22318513]
["2008-11-12",85.900002000000001,87.699996999999996,85.099997999999999,86.25,86.25,21888317]
["2008-11-13",86.25,86.25,80.550003000000004,80.849997999999999,80.849997999999999,30558920]
["2008-11-14",83.300003000000004,83.699996999999996,82.099997999999999,82.300003000000004,82.300003000000004,13192068]
["2008-11-17",81.849997999999999,83.800003000000004,80.050003000000004,81.949996999999996,81.949996999999996,11912338]
["2008-11-18",81,81.599997999999999,79,79,79,23210086]
["2008-11-19",79,80.5,78.5,79.199996999999996,79.199996999999996,15344177]
["2008-11-20",75.650002000000001,77.349997999999999,75.300003000000004,75.599997999999999,75.599997999999999,29664996]
["2008-11-21",73.400002000000001,80,73.150002000000001,77.050003000000004,77.050003000000004,32413050]
["2008-11-24",77.963997000000006,77.963997000000006,73,74.75,74.75,19288756]
["2008-11-25",77.599997999999999,77.949996999999996,76,76.5,76.5,16915252]
["2008-11-26",79,81,78.5,81,81,24010331]
["2008-11-27",82.199996999999996,82.800003000000004,79.949996999999996,81.650002000000001,81.650002000000001,23834489]
["2008-11-28",82.300003000000004,83.699996999999996,82,83.699996999999996,83.699996999999996,16039907]
["2008-12-01",82.75,84.5,81.75,84.400002000000001,84.400002000000001,13168335]
["2008-12-02",79.849997999999999,80.400002000000001,79,79,79,17050916]
["2008-12-03",80,81.349997999999999,80,80.349997999999999,80.349997999999999,10900758]
["2008-12-04",81,81,78,78.550003000000004,78.550003000000004,13288127]
["2008-12-05",79.5,81.400002000000001,79.5,81.400002000000001,81.400002000000001,11957936]
["2008-12-08",84,85.5,82.300003000000004,85.5,85.5,28521645]
["2008-12-09",85.5,85.550003000000004,83.699996999999996,84,84,11796999]
["2008-12-10",85.5,87.699996999999996,84.699996999999996,87.699996999999996,87.699996999999996,16771137]
["2008-12-11",85.550003000000004,87.25,85.349997999999999,87.25,87.25,11741286]
["2008-12-12",84.800003000000004,86.150002000000001,82.25,82.25,82.25,18953710]
["2008-12-15",85.449996999999996,86.050003000000004,84.199996999999996,84.199996999999996,84.199996999999996,14052393]
["2008-12-16",84.199996999999996,84.75,83.199996999999996,84.199996999999996,84.199996999999996,11017801]
["2008-12-17",85.949996999999996,86,82.400002000000001,84.5,84.5,20407535]
["2008-12-18",85.599997999999999,85.599997999999999,80.849997999999999,81.599997999999999,81.599997999999999,28539972]
["2008-12-19",80.800003000000004,80.800003000000004,75.449996999999996,76.550003000000004,76.550003000000004,64105104]
["2008-12-22",74.400002000000001,75.449996999999996,74.050003000000004,74.050003000000004,74.050003000000004,37783004]
["2008-12-23",73.550003000000004,74,73.25,73.75,73.75,28612209]
["2008-12-24",72.5,74,72.400002000000001,73.949996999999996,73.949996999999996,15234799]
["2008-12-29",73.949996999999996,74.449996999999996,72.599997999999999,73.5,73.5,13967150]
["2008-12-30",73.300003000000004,73.949996999999996,72.75,73.25,73.25,19702362]
["2008-12-31",74,74.199996999999996,73.550003000000004,73.699996999999996,73.699996999999996,17556670]
["2009-01-02",73.699996999999996,77,73.699996999999996,77,77,14952390]
["2009-01-05",77.199996999999996,78,75.449996999999996,77.5,77.5,14860587]
["2009-01-06",77,77.300003000000004,76.25,76.949996999999996,76.949996999999996,10040035]
["2009-01-07",77,77.300003000000004,75,75,75,16655659]
["2009-01-08",74.800003000000004,75,74,74,74,14825372]
["2009-01-09",74.5,75.800003000000004,74.050003000000004,74.699996999999996,74.699996999999996,13725244]
["2009-01-12",74.349997999999999,74.800003000000004,73.599997999999999,73.75,73.75,9275953]
["2009-01-13",73.5,74.800003000000004,73,73,73,12870024]
["2009-01-14",72,72.199996999999996,69.699996999999996,70,70,41472194]
["2009-01-15",71,71,65.550003000000004,66,66,50343444]
["2009-01-16",63.799999,64.400002000000001,63.5,64.199996999999996,64.199996999999996,45454331]
["2009-01-19",63,63,61.299999,62.299999,62.299999,40082149]
["2009-01-20",61,61,56.799999,57.5,57.5,89957504]
["2009-01-21",58.25,58.25,54.900002000000001,55,55,74778040]
["2009-01-22",57.5,58.299999,56.599997999999999,57,57,47986003]
["2009-01-23",57,59.049999,56.799999,57.450001,57.450001,40487841]
["2009-01-29",57.450001,63.25,57.450001,62.599997999999999,62.599997999999999,46775468]
["2009-01-30",60.549999,61.099997999999999,59.400002000000001,60.799999,60.799999,28665810]
["2009-02-02",60.200001,60.799999,58.150002000000001,58.5,58.5,21856325]
["2009-02-03",58.5,59.5,58,58,58,20394861]
["2009-02-04",59.099997999999999,59.450001,59,59.150002000000001,59.150002000000001,13435453]
["2009-02-05",59.849997999999999,60.950001,59.299999,59.299999,59.299999,21244506]
["2009-02-06",61.400002000000001,62.099997999999999,60.450001,62.099997999999999,62.099997999999999,25110879]
["2009-02-09",63.299999,63.349997999999999,61.700001,62.5,62.5,22518085]
["2009-02-10",63.049999,63.049999,62,63,63,24798645]
["2009-02-11",60.299999,60.900002000000001,59.650002000000001,59.950001,59.950001,21331187]
["2009-02-12",59.75,59.950001,58.5,58.5,58.5,18451894]
["2009-02-13",59.299999,61.200001,59.299999,61,61,17756655]
["2009-02-16",59.799999,59.799999,58.849997999999999,59,59,20931197]
["2009-02-17",58.349997999999999,58.349997999999999,57.5,57.5,57.5,30589059]
["2009-02-18",55.799999,56.799999,55.700001,56.700001,56.700001,43723521]
["2009-02-19",55.799999,56.549999,55.400002000000001,56.099997999999999,56.099997999999999,22170547]
["2009-02-20",55.099997999999999,55.450001,54.799999,54.799999,54.799999,59725220]
["2009-02-23",53.900002000000001,56.200001,53.799999,55.299999,55.299999,37584206]
["2009-02-24",53.75,54.299999,53.5,53.650002000000001,53.650002000000001,33334090]
["2009-02-25",54.400002000000001,55.400002000000001,54.299999,55.099997999999999,55.099997999999999,27509271]
["2009-02-26",55.5,57.450001,54.900002000000001,57.450001,57.450001,37776905]
["2009-02-27",54.700001,58.5,54.700001,56.950001,56.950001,33221532]
["2009-03-03",57.400002000000001,57.400002000000001,45.900002000000001,46.25,46.25,121148672]
["2009-03-04",44.799999,45.299999,43.549999,44.200001,44.200001,69930565]
["2009-03-05",44.900002000000001,45.849997999999999,44.099997999999999,44.799999,44.799999,63337806]
["2009-03-06",43.450001,44.200001,43,43.5,43.5,125365294]
["2009-03-09",43.5,43.5,33,33,33,121911184]
["2009-03-10",32.5,37.950001,32.5,37.599997999999999,37.599997999999999,63156804]
["2009-03-11",37.599997999999999,42,37.599997999999999,38.450001,38.450001,127293400]
["2009-03-12",35.700001,36.549999,35.400002000000001,36.200001,36.200001,44897183]
["2009-03-13",37.799999,38.25,37.049999,38.25,38.25,45648829]
["2009-03-16",37.047001000000002,40,37.047001000000002,40,40,37597912]
["2009-03-17",40.900002000000001,42.099997999999999,40.5,41.150002000000001,41.150002000000001,56116660]
["2009-03-18",42.200001,42.799999,41.900002000000001,42.700001,42.700001,55142023]
["2009-03-19",42.5,42.5,40.5,41.5,41.5,50366626]
["2009-03-20",42.700001,42.700001,40.799999,41.450001,41.450001,44809799]
["2009-03-23",39.900002000000001,41.799999,39.299999,41.700001,41.700001,80188403]
["2009-03-24",41.75,45.950001,41.75,45.849997999999999,45.849997999999999,107269904]
["2009-03-25",43.599997999999999,44.450001,43.450001,43.650002000000001,43.650002000000001,42264545]
["2009-03-26",43.200001,43.599997999999999,43,43.349997999999999,43.349997999999999,35774289]
["2009-03-27",43.950001,44.200001,43.400002000000001,43.799999,43.799999,44414260]
["2009-03-30",43.5,43.599997999999999,42.400002000000001,42.700001,42.700001,40811941]
["2009-03-31",41.75,42.849997999999999,41.349997999999999,42.650002000000001,42.650002000000001,44496908]
["2009-04-01",43.5,43.700001,42.599997999999999,42.849997999999999,42.849997999999999,23001635]
["2009-04-02",42.849997999999999,49.700001,42.849997999999999,49.400002000000001,49.400002000000001,97440128]
["2009-04-03",50.849997999999999,50.849997999999999,48.5,49.450001,49.450001,75837468]
["2009-04-06",50.150002000000001,52.299999,49.75,52.049999,52.049999,65210377]
["2009-04-07",51.5,51.5,50.650002000000001,51.200001,51.200001,31859033]
["2009-04-08",49.950001,50,48.150002000000001,48.349997999999999,48.349997999999999,34598289]
["2009-04-09",49.450001,52.099997999999999,49.400002000000001,50.900002000000001,50.900002000000001,38209415]
["2009-04-14",50.900002000000001,56.150002000000001,50.099997999999999,55.650002000000001,55.650002000000001,95992416]
["2009-04-15",54.099997999999999,55.099997999999999,53.799999,55,55,42814692]
["2009-04-16",56.349997999999999,56.700001,54.700001,55.25,55.25,41173863]
["2009-04-17",57,57,55,55.150002000000001,55.150002000000001,41856538]
["2009-04-20",55.150002000000001,55.700001,53.950001,54.950001,54.950001,29177248]
["2009-04-21",54.799999,54.799999,51.450001,52.150002000000001,52.150002000000001,59499700]
["2009-04-22",52.299999,52.549999,50.700001,51.25,51.25,40149835]
["2009-04-23",51.650002000000001,52.599997999999999,51.400002000000001,52.549999,52.549999,27136012]
["2009-04-24",52.5,53.099997999999999,51.849997999999999,52.700001,52.700001,20512172]
["2009-04-27",52.799999,52.799999,51.299999,51.75,51.75,35554568]
["2009-04-28",52.400002000000001,52.700001,50.25,50.450001,50.450001,33711015]
["2009-04-29",51.75,51.950001,50.900002000000001,51.299999,51.299999,36560587]
["2009-04-30",53.049999,54.900002000000001,52.200001,54.75,54.75,67025446]
["2009-05-04",54.75,57,54.75,56.900002000000001,56.900002000000001,54630551]
["2009-05-05",58,58,56.900002000000001,57.950001,57.950001,47600396]
["2009-05-06",59.599997999999999,61.75,58.75,61.599997999999999,61.599997999999999,75369909]
["2009-05-07",63.5,65.199996999999996,63.099997999999999,65.050003000000004,65.050003000000004,89486380]
["2009-05-08",64.900002000000001,66.050003000000004,63.700001,65.900002000000001,65.900002000000001,62584766]
["2009-05-11",67.599997999999999,69.400002000000001,65.699996999999996,66.099997999999999,66.099997999999999,76406937]
["2009-05-12",66.800003000000004,68.099997999999999,66.199996999999996,67.300003000000004,67.300003000000004,52684791]
["2009-05-13",66.300003000000004,67.150002000000001,64.5,65.099997999999999,65.099997999999999,41234756]
["2009-05-14",62.400002000000001,62.400002000000001,61.650002000000001,62.349997999999999,62.349997999999999,42255737]
["2009-05-15",63.799999,64.900002000000001,63.75,64.300003000000004,64.300003000000004,35883754]
["2009-05-18",62.799999,64.5,61.900002000000001,64.300003000000004,64.300003000000004,42253451]
["2009-05-19",66.25,68.449996999999996,66.199996999999996,68.349997999999999,68.349997999999999,55807906]
["2009-05-20",67.5,68.25,67.050003000000004,67.949996999999996,67.949996999999996,27946304]
["2009-05-21",66.5,67.349997999999999,65.650002000000001,66.199996999999996,66.199996999999996,27081903]
["2009-05-22",66,66.949996999999996,64.25,65.650002000000001,65.650002000000001,32234689]
["2009-05-25",65.099997999999999,66.699996999999996,64.150002000000001,65.900002000000001,65.900002000000001,17103490]
["2009-05-26",65,66.199996999999996,64.5,65,65,16013198]
["2009-05-27",67,68.949996999999996,66.650002000000001,68.75,68.75,59456605]
["2009-05-29",68.75,68.900002000000001,67.150002000000001,68.5,68.5,34499115]
["2009-06-01",70,70.849997999999999,69.099997999999999,70.800003000000004,70.800003000000004,48245264]
["2009-06-02",69.800003000000004,69.849997999999999,67.699996999999996,68.050003000000004,68.050003000000004,46315179]
["2009-06-03",69.099997999999999,69.300003000000004,66.650002000000001,66.849997999999999,66.849997999999999,45947508]
["2009-06-04",67,67.800003000000004,66,67.150002000000001,67.150002000000001,39772711]
["2009-06-05",66.650002000000001,67.150002000000001,65.599997999999999,65.800003000000004,65.800003000000004,104045692]
["2009-06-08",65,65.400002000000001,63.849997999999999,64.050003000000004,64.050003000000004,48786209]
["2009-06-09",65.050003000000004,65.400002000000001,63.049999,64,64,34692343]
["2009-06-10",65.300003000000004,67.099997999999999,65,66.75,66.75,38910931]
["2009-06-11",67.050003000000004,67.949996999999996,66.650002000000001,67.5,67.5,35748720]
["2009-06-12",69.849997999999999,70.349997999999999,69.199996999999996,69.849997999999999,69.849997999999999,62477723]
["2009-06-15",69.5,69.800003000000004,67.650002000000001,68,68,22400295]
["2009-06-16",66.699996999999996,67,65.550003000000004,66.599997999999999,66.599997999999999,33035777]
["2009-06-17",65.5,67.099997999999999,65.5,66.75,66.75,20058208]
["2009-06-18",66.75,66.900002000000001,65.5,65.900002000000001,65.900002000000001,20843972]
["2009-06-19",66.349997999999999,66.699996999999996,65.599997999999999,66.599997999999999,66.599997999999999,24144450]
["2009-06-22",66.400002000000001,68,66,66.550003000000004,66.550003000000004,18310528]
["2009-06-23",64.800003000000004,65.050003000000004,64.099997999999999,64.75,64.75,29108046]
["2009-06-24",64.849997999999999,65.800003000000004,64.550003000000004,65.5,65.5,16274343]
["2009-06-25",65.800003000000004,66.800003000000004,65.050003000000004,65.849997999999999,65.849997999999999,19409951]
["2009-06-26",64.949996999999996,65.949996999999996,64.75,65.5,65.5,31628485]
["2009-06-29",65.25,66,65.050003000000004,65.25,65.25,21605706]
["2009-06-30",66.199996999999996,66.300003000000004,65.199996999999996,65.650002000000001,65.650002000000001,21754098]
["2009-07-02",65.650002000000001,65.650002000000001,63.799999,63.950001,63.950001,38691351]
["2009-07-03",63.700001,64.150002000000001,63.299999,64,64,16049287]
["2009-07-06",63.599997999999999,64.400002000000001,63.200001,63.299999,63.299999,18362035]
["2009-07-07",63.549999,64.650002000000001,63.299999,63.549999,63.549999,14491542]
["2009-07-08",62.900002000000001,63.349997999999999,62.599997999999999,62.950001,62.950001,18950042]
["2009-07-09",62.299999,62.799999,61.349997999999999,62.700001,62.700001,25054378]
["2009-07-10",62.799999,63,62.299999,62.549999,62.549999,12529457]
["2009-07-13",62.299999,62.5,61,61.349997999999999,61.349997999999999,23084493]
["2009-07-14",63.049999,64.400002000000001,62.599997999999999,64.050003000000004,64.050003000000004,25032352]
["2009-07-15",64.599997999999999,65.650002000000001,64.400002000000001,65.599997999999999,65.599997999999999,21293986]
["2009-07-16",67.5,67.599997999999999,66.599997999999999,66.849997999999999,66.849997999999999,34432107]
["2009-07-17",68,68.400002000000001,67.599997999999999,68.300003000000004,68.300003000000004,47649609]
["2009-07-20",69,70.599997999999999,68.949996999999996,70.449996999999996,70.449996999999996,59712937]
["2009-07-21",71,71.849997999999999,69.900002000000001,71.800003000000004,71.800003000000004,54477363]
["2009-07-22",71,71.599997999999999,69.75,70.199996999999996,70.199996999999996,44141069]
["2009-07-23",70.800003000000004,72.25,70.550003000000004,72.099997999999999,72.099997999999999,35135783]
["2009-07-24",72.949996999999996,73.349997999999999,72,73.25,73.25,35907302]
["2009-07-27",73.849997999999999,73.949996999999996,72.699996999999996,72.800003000000004,72.800003000000004,26400126]
["2009-07-28",72.900002000000001,73.800003000000004,71.75,73.699996999999996,73.699996999999996,24079670]
["2009-07-29",72.800003000000004,73.050003000000004,71,72.800003000000004,72.800003000000004,27460235]
["2009-07-30",73,73.949996999999996,72.650002000000001,73.699996999999996,73.699996999999996,26333077]
["2009-07-31",75.800003000000004,77.199996999999996,75.699996999999996,77.099997999999999,77.099997999999999,51159614]
["2009-08-03",78.300003000000004,78.300003000000004,77.199996999999996,77.699996999999996,77.699996999999996,32629566]
["2009-08-04",83.900002000000001,84,82.400002000000001,83.099997999999999,83.099997999999999,81749230]
["2009-08-05",83.650002000000001,84.599997999999999,81.800003000000004,82.449996999999996,82.449996999999996,40092139]
["2009-08-06",83.400002000000001,85.349997999999999,83.199996999999996,85.199996999999996,85.199996999999996,35630911]
["2009-08-07",85.800003000000004,85.800003000000004,83.5,83.800003000000004,83.800003000000004,37665953]
["2009-08-10",85.75,86.5,85.400002000000001,86.400002000000001,86.400002000000001,28695031]
["2009-08-11",85.699996999999996,86.400002000000001,84.800003000000004,86,86,19963221]
["2009-08-12",83.800003000000004,83.800003000000004,81.599997999999999,81.949996999999996,81.949996999999996,45032292]
["2009-08-13",83.550003000000004,84.449996999999996,83.449996999999996,84.300003000000004,84.300003000000004,24277445]
["2009-08-14",85.849997999999999,85.900002000000001,83.75,84.400002000000001,84.400002000000001,24926776]
["2009-08-17",83,83,81.5,81.900002000000001,81.900002000000001,28474281]
["2009-08-18",81.900002000000001,83.5,81.199996999999996,83.449996999999996,83.449996999999996,30213488]
["2009-08-19",83,83.349997999999999,81,81.550003000000004,81.550003000000004,24486770]
["2009-08-20",82.900002000000001,83.449996999999996,82.349997999999999,82.949996999999996,82.949996999999996,16164064]
["2009-08-21",82.25,83.5,81.900002000000001,82.699996999999996,82.699996999999996,23995553]
["2009-08-24",84.699996999999996,84.800003000000004,83.650002000000001,84.25,84.25,27454640]
["2009-08-25",83.199996999999996,84.199996999999996,82.650002000000001,83.949996999999996,83.949996999999996,20222695]
["2009-08-26",84.800003000000004,84.949996999999996,84.5,84.699996999999996,84.699996999999996,20425343]
["2009-08-27",84,84,83.099997999999999,83.650002000000001,83.650002000000001,18063332]
["2009-08-28",84.449996999999996,84.449996999999996,82.800003000000004,83.150002000000001,83.150002000000001,18505398]
["2009-08-31",83.550003000000004,83.550003000000004,81.599997999999999,82.199996999999996,82.199996999999996,26504002]
["2009-09-01",83.300003000000004,83.849997999999999,82.5,83.349997999999999,83.349997999999999,22141412]
["2009-09-02",81.199996999999996,81.5,80.300003000000004,80.650002000000001,80.650002000000001,33163634]
["2009-09-03",80.599997999999999,81.199996999999996,80.599997999999999,81,81,22907938]
["2009-09-04",81.099997999999999,83.300003000000004,80.150002000000001,82.050003000000004,82.050003000000004,51221837]
["2009-09-07",83.449996999999996,83.75,82.900002000000001,83.150002000000001,83.150002000000001,26775802]
["2009-09-08",83.699996999999996,84.900002000000001,83.150002000000001,84.75,84.75,25825359]
["2009-09-09",84.099997999999999,84.25,82.800003000000004,83.300003000000004,83.300003000000004,20043776]
["2009-09-10",84.699996999999996,84.900002000000001,83.699996999999996,83.949996999999996,83.949996999999996,25608942]
["2009-09-11",84.650002000000001,84.75,83.75,84.599997999999999,84.599997999999999,19529886]
["2009-09-14",83,84,83,83.849997999999999,83.849997999999999,10544606]
["2009-09-15",84.349997999999999,85.300003000000004,84.349997999999999,84.800003000000004,84.800003000000004,13900433]
["2009-09-16",85.800003000000004,87.5,85.400002000000001,87.400002000000001,87.400002000000001,32259987]
["2009-09-17",89.599997999999999,91.150002000000001,89.199996999999996,90.949996999999996,90.949996999999996,46235648]
["2009-09-18",90.949996999999996,91.949996999999996,90.300003000000004,91.199996999999996,91.199996999999996,27430263]
["2009-09-21",91.5,92.650002000000001,90.800003000000004,90.949996999999996,90.949996999999996,19055147]
["2009-09-22",91.400002000000001,92.099997999999999,91.099997999999999,91.75,91.75,14938132]
["2009-09-23",91,91.5,90.5,90.800003000000004,90.800003000000004,12414018]
["2009-09-24",89.650002000000001,89.849997999999999,88,88.699996999999996,88.699996999999996,28309643]
["2009-09-25",86.599997999999999,88.349997999999999,86.599997999999999,88.050003000000004,88.050003000000004,17124005]
["2009-09-28",87.75,87.75,86.849997999999999,87.099997999999999,87.099997999999999,24366128]
["2009-09-29",88.699996999999996,90.099997999999999,88.650002000000001,89.400002000000001,89.400002000000001,20553370]
["2009-09-30",89.050003000000004,89.949996999999996,89.050003000000004,89.900002000000001,89.900002000000001,16382359]
["2009-10-02",89.900002000000001,89.900002000000001,86,86.550003000000004,86.550003000000004,41005900]
["2009-10-05",85.449996999999996,85.900002000000001,85.099997999999999,85.699996999999996,85.699996999999996,22443875]
["2009-10-06",85.400002000000001,86.699996999999996,85.400002000000001,86.699996999999996,86.699996999999996,22155879]
["2009-10-07",86.949996999999996,87.699996999999996,86.849997999999999,87.449996999999996,87.449996999999996,25255927]
["2009-10-08",88.099997999999999,89.550003000000004,87.75,89.050003000000004,89.050003000000004,18514922]
["2009-10-09",88.699996999999996,89,88.199996999999996,88.75,88.75,18798326]
["2009-10-12",88.550003000000004,88.800003000000004,88,88.099997999999999,88.099997999999999,11464162]
["2009-10-13",87.75,89.199996999999996,87.550003000000004,87.650002000000001,87.650002000000001,28359277]
["2009-10-14",87.75,88.599997999999999,87.650002000000001,88.550003000000004,88.550003000000004,18980763]
["2009-10-15",90,90.5,89.400002000000001,89.699996999999996,89.699996999999996,27433109]
["2009-10-16",90.099997999999999,90.449996999999996,89.300003000000004,90.199996999999996,90.199996999999996,16645074]
["2009-10-19",88.599997999999999,89.800003000000004,88.599997999999999,89.699996999999996,89.699996999999996,23111336]
["2009-10-20",90,90.5,89,89.300003000000004,89.300003000000004,19025200]
["2009-10-21",88.800003000000004,89.5,88.5,89.25,89.25,14813438]
["2009-10-22",89.199996999999996,89.400002000000001,88.349997999999999,88.900002000000001,88.900002000000001,17576700]
["2009-10-23",89.900002000000001,90.449996999999996,89.5,90.349997999999999,90.349997999999999,19046227]
["2009-10-27",90.349997999999999,90.349997999999999,87.199996999999996,87.900002000000001,87.900002000000001,38054202]
["2009-10-28",86.800003000000004,87.199996999999996,86.599997999999999,86.849997999999999,86.849997999999999,29961044]
["2009-10-29",85.300003000000004,85.900002000000001,85.050003000000004,85.800003000000004,85.800003000000004,31591989]
["2009-10-30",87.349997999999999,87.699996999999996,87.050003000000004,87.199996999999996,87.199996999999996,19722683]
["2009-11-02",85.300003000000004,86.449996999999996,85.150002000000001,86.349997999999999,86.349997999999999,21406344]
["2009-11-03",86.449996999999996,86.900002000000001,85.400002000000001,85.699996999999996,85.699996999999996,18883308]
["2009-11-04",85.050003000000004,86.75,85.050003000000004,85.900002000000001,85.900002000000001,17744774]
["2009-11-05",85.349997999999999,85.5,85.050003000000004,85.25,85.25,18019106]
["2009-11-06",86.650002000000001,87.199996999999996,86.5,86.849997999999999,86.849997999999999,16488683]
["2009-11-09",87.5,89,87.300003000000004,88.900002000000001,88.900002000000001,19243084]
["2009-11-10",89.900002000000001,90.050003000000004,88.599997999999999,88.699996999999996,88.699996999999996,16679922]
["2009-11-11",92.849997999999999,94.199996999999996,91.900002000000001,94,94,81553401]
["2009-11-12",93.800003000000004,94,92.849997999999999,92.949996999999996,92.949996999999996,32276194]
["2009-11-13",93.400002000000001,95.099997999999999,93.300003000000004,94.599997999999999,94.599997999999999,29693237]
["2009-11-16",96,97.550003000000004,95.800003000000004,97.099997999999999,97.099997999999999,29153749]
["2009-11-17",98.199996999999996,98.25,97.300003000000004,98,98,28462275]
["2009-11-18",97.5,97.650002000000001,95.400002000000001,96.5,96.5,21506455]
["2009-11-19",96.699996999999996,96.699996999999996,95.400002000000001,95.550003000000004,95.550003000000004,15780610]
["2009-11-20",95,95.449996999999996,94.599997999999999,95.050003000000004,95.050003000000004,16335178]
["2009-11-23",94.800003000000004,95.800003000000004,94.5,95.599997999999999,95.599997999999999,13007263]
["2009-11-24",95.199996999999996,96.099997999999999,94.550003000000004,95.050003000000004,95.050003000000004,20125462]
["2009-11-25",95.099997999999999,96.5,95.099997999999999,95.900002000000001,95.900002000000001,19429731]
["2009-11-26",96,96,94.050003000000004,94.150002000000001,94.150002000000001,18725622]
["2009-11-27",89.5,89.699996999999996,86.5,87,87,100071662]
["2009-11-30",90,91,90,90.699996999999996,90.699996999999996,35428781]
["2009-12-01",90.949996999999996,92,90.800003000000004,91.650002000000001,91.650002000000001,17925883]
["2009-12-02",93.050003000000004,93.300003000000004,92.449996999999996,92.550003000000004,92.550003000000004,20429051]
["2009-12-03",93.400002000000001,93.949996999999996,92.849997999999999,93.800003000000004,93.800003000000004,16927620]
["2009-12-04",92.900002000000001,93.550003000000004,92.599997999999999,93.449996999999996,93.449996999999996,16187064]
["2009-12-07",92.800003000000004,92.849997999999999,91.900002000000001,92.349997999999999,92.349997999999999,14862271]
["2009-12-08",90.75,91.599997999999999,90.400002000000001,90.550003000000004,90.550003000000004,20139544]
["2009-12-09",88.800003000000004,89.300003000000004,88,88.199996999999996,88.199996999999996,38803042]
["2009-12-10",89.25,89.699996999999996,88.25,88.599997999999999,88.599997999999999,19114512]
["2009-12-11",89.400002000000001,91.349997999999999,89.400002000000001,90.150002000000001,90.150002000000001,18922929]
["2009-12-14",88.199996999999996,92.199996999999996,88.099997999999999,91.449996999999996,91.449996999999996,31373599]
["2009-12-15",90.75,90.75,89.099997999999999,89.449996999999996,89.449996999999996,18349818]
["2009-12-16",89,89.800003000000004,88.550003000000004,88.849997999999999,88.849997999999999,17461946]
["2009-12-17",88.900002000000001,89.099997999999999,88,88.199996999999996,88.199996999999996,15487200]
["2009-12-18",86.800003000000004,87.599997999999999,86.5,87.449996999999996,87.449996999999996,25406059]
["2009-12-21",86.300003000000004,86.849997999999999,86,86.5,86.5,20141446]
["2009-12-22",87.5,87.800003000000004,86.849997999999999,87.150002000000001,87.150002000000001,13842254]
["2009-12-23",87.449996999999996,88.150002000000001,87,87.800003000000004,87.800003000000004,10316635]
["2009-12-24",88,89.050003000000004,87.800003000000004,88.599997999999999,88.599997999999999,7746123]
["2009-12-28",88.599997999999999,89.349997999999999,88.25,88.400002000000001,88.400002000000001,7846195]
["2009-12-29",88.400002000000001,88.900002000000001,87.900002000000001,88.449996999999996,88.449996999999996,8481597]
["2009-12-30",88.400002000000001,89.099997999999999,87.5,88.699996999999996,88.699996999999996,9206391]
["2009-12-31",89.599997999999999,89.650002000000001,88.599997999999999,89.400002000000001,89.400002000000001,14503892]
["2010-01-04",89.400002000000001,89.900002000000001,88.800003000000004,89.25,89.25,10381759]
["2010-01-05",90.199996999999996,90.650002000000001,90.099997999999999,90.449996999999996,90.449996999999996,16914189]
["2010-01-06",91.300003000000004,92,91.25,91.599997999999999,91.599997999999999,20033996]
["2010-01-07",91.699996999999996,91.75,90.849997999999999,91.25,91.25,11163952]
["2010-01-08",91.5,92.150002000000001,91.349997999999999,91.699996999999996,91.699996999999996,15683744]
["2010-01-11",92,92.800003000000004,92,92.400002000000001,92.400002000000001,15729515]
["2010-01-12",91.800003000000004,92.400002000000001,91.050003000000004,91.650002000000001,91.650002000000001,14005577]
["2010-01-13",90.5,90.800003000000004,89.949996999999996,90.199996999999996,90.199996999999996,17142233]
["2010-01-14",90.650002000000001,91.199996999999996,90.650002000000001,90.849997999999999,90.849997999999999,11379186]
["2010-01-15",91,90.300003000000004,90.75,91.050003000000004,91.050003000000004,13190937]
["2010-01-18",89.050003000000004,89.599997999999999,88.599997999999999,89.25,89.25,16529101]
["2010-01-19",89.050003000000004,88.400002000000001,88.699996999999996,89.300003000000004,89.300003000000004,17485152]
["2010-01-20",88,88.449996999999996,87.650002000000001,87.849997999999999,87.849997999999999,30098548]
["2010-01-21",87.599997999999999,88.199996999999996,87,87.050003000000004,87.050003000000004,20718144]
["2010-01-22",85.5,86.050003000000004,85,85.699996999999996,85.699996999999996,37434508]
["2010-01-25",84,84.349997999999999,83.699996999999996,84.300003000000004,84.300003000000004,27485326]
["2010-01-26",84.599997999999999,85.150002000000001,83.5,84.099997999999999,84.099997999999999,24292298]
["2010-01-27",84,85.599997999999999,83.800003000000004,84.050003000000004,84.050003000000004,19620776]
["2010-01-28",84.349997999999999,85.650002000000001,84.349997999999999,85.050003000000004,85.050003000000004,18700737]
["2010-01-29",83.199996999999996,84.400002000000001,83.099997999999999,83.599997999999999,83.599997999999999,22798052]
["2010-02-01",83,84.25,83,83.849997999999999,83.849997999999999,15452820]
["2010-02-02",84.400002000000001,85.050003000000004,84.150002000000001,84.550003000000004,84.550003000000004,13597241]
["2010-02-03",84.199996999999996,85.900002000000001,84.199996999999996,85.75,85.75,18565577]
["2010-02-04",84.699996999999996,84.699996999999996,83.75,83.849997999999999,83.849997999999999,16265410]
["2010-02-05",80.099997999999999,81.400002000000001,80.099997999999999,80.699996999999996,80.699996999999996,47883392]
["2010-02-08",80.050003000000004,80.150002000000001,79.300003000000004,79.800003000000004,79.800003000000004,30245172]
["2010-02-09",78.650002000000001,79.650002000000001,78,79.300003000000004,79.300003000000004,36011574]
["2010-02-10",80,80.5,79.050003000000004,80.050003000000004,80.050003000000004,20746885]
["2010-02-11",80.849997999999999,81.599997999999999,80.800003000000004,81.349997999999999,81.349997999999999,18500443]
["2010-02-12",80.349997999999999,81,80.25,80.75,80.75,20143047]
["2010-02-17",82,82.699996999999996,81.800003000000004,82.300003000000004,82.300003000000004,15582433]
["2010-02-18",82.699996999999996,82.949996999999996,82.449996999999996,82.550003000000004,82.550003000000004,11561739]
["2010-02-19",82.400002000000001,82.400002000000001,80.800003000000004,81.050003000000004,81.050003000000004,16321710]
["2010-02-22",83.599997999999999,83.75,81.050003000000004,83.650002000000001,83.650002000000001,19066368]
["2010-02-23",83.199996999999996,85.599997999999999,82.900002000000001,85.300003000000004,85.300003000000004,27232287]
["2010-02-24",84,85.199996999999996,83.699996999999996,84.599997999999999,84.599997999999999,22292897]
["2010-02-25",85.800003000000004,86,84.650002000000001,85.300003000000004,85.300003000000004,29625185]
["2010-02-26",86,86.400002000000001,85.800003000000004,85.849997999999999,85.849997999999999,28304616]
["2010-03-01",85.849997999999999,86.800003000000004,85.849997999999999,86.650002000000001,86.650002000000001,32200175]
["2010-03-02",80.849997999999999,86.650002000000001,80.349997999999999,80.550003000000004,80.550003000000004,137341070]
["2010-03-03",81.300003000000004,81.75,80.849997999999999,81.449996999999996,81.449996999999996,35640530]
["2010-03-04",81.800003000000004,82,80.900002000000001,81.050003000000004,81.050003000000004,22114215]
["2010-03-05",81.949996999999996,81.949996999999996,81.349997999999999,81.800003000000004,81.800003000000004,27595895]
["2010-03-08",82.849997999999999,83.400002000000001,82.699996999999996,83.050003000000004,83.050003000000004,28767529]
["2010-03-09",82.300003000000004,83,82.099997999999999,82.5,82.5,15506515]
["2010-03-10",81.900002000000001,82,81.449996999999996,81.599997999999999,81.599997999999999,19319249]
["2010-03-11",81.800003000000004,81.949996999999996,81.400002000000001,81.800003000000004,81.800003000000004,11114845]
["2010-03-12",81.5,81.599997999999999,80.900002000000001,81.300003000000004,81.300003000000004,18334592]
["2010-03-15",80.5,81,80.449996999999996,80.849997999999999,80.849997999999999,14751038]
["2010-03-16",80.550003000000004,80.949996999999996,80.5,80.599997999999999,80.599997999999999,21001109]
["2010-03-17",80.599997999999999,81.400002000000001,80.5,81.25,81.25,18041289]
["2010-03-18",81.800003000000004,81.900002000000001,81.300003000000004,81.449996999999996,81.449996999999996,13214321]
["2010-03-19",81,81.449996999999996,80.849997999999999,80.949996999999996,80.949996999999996,11620589]
["2010-03-22",79.949996999999996,79.949996999999996,79,79.25,79.25,37097019]
["2010-03-23",79.900002000000001,80.099997999999999,79.300003000000004,79.349997999999999,79.349997999999999,16172646]
["2010-03-24",79.550003000000004,79.949996999999996,79,79.099997999999999,79.099997999999999,18106994]
["2010-03-25",78.300003000000004,78.400002000000001,77.849997999999999,78.349997999999999,78.349997999999999,26099054]
["2010-03-26",79,80.550003000000004,78.800003000000004,80.150002000000001,80.150002000000001,24230001]
["2010-03-29",79.800003000000004,80.449996999999996,79.75,79.900002000000001,79.900002000000001,13455262]
["2010-03-30",79.400002000000001,80.400002000000001,79.400002000000001,80.050003000000004,80.050003000000004,19171789]
["2010-03-31",79,79.300003000000004,78.650002000000001,79.099997999999999,79.099997999999999,26606188]
["2010-04-01",78.949996999999996,79.550003000000004,78.800003000000004,79.349997999999999,79.349997999999999,20815414]
["2010-04-07",5,80.150002000000001,5,79.949996999999996,79.949996999999996,21564112]
["2010-04-08",79.949996999999996,80.199996999999996,79.5,79.550003000000004,79.550003000000004,16142124]
["2010-04-09",80.300003000000004,82,80.25,81.949996999999996,81.949996999999996,36388386]
["2010-04-12",82.650002000000001,83.150002000000001,82.400002000000001,82.699996999999996,82.699996999999996,31235575]
["2010-04-13",83,83.199996999999996,82.25,82.650002000000001,82.650002000000001,21483339]
["2010-04-14",82.699996999999996,83.300003000000004,82.449996999999996,82.5,82.5,18149859]
["2010-04-15",83.5,84.349997999999999,83.25,84.300003000000004,84.300003000000004,45130499]
["2010-04-16",84.699996999999996,84.900002000000001,83,84.550003000000004,84.550003000000004,36689202]
["2010-04-19",83.150002000000001,83.150002000000001,81.550003000000004,81.849997999999999,81.849997999999999,36604355]
["2010-04-20",82.849997999999999,82.849997999999999,82.440002000000007,82.650002000000001,82.650002000000001,16692488]
["2010-04-21",83,83.050003000000004,81.900002000000001,82.050003000000004,82.050003000000004,17411621]
["2010-04-22",81.449996999999996,82.5,81.300003000000004,82.400002000000001,82.400002000000001,13739171]
["2010-04-23",81.5,81.699996999999996,80.849997999999999,81.099997999999999,81.099997999999999,19093681]
["2010-04-26",82.199996999999996,83.050003000000004,82,82.949996999999996,82.949996999999996,18691327]
["2010-04-27",82.449996999999996,82.449996999999996,81.25,81.449996999999996,81.449996999999996,13346597]
["2010-04-28",79.550003000000004,79.949996999999996,79,79.099997999999999,79.099997999999999,47672223]
["2010-04-29",79.349997999999999,79.849997999999999,78.800003000000004,79.099997999999999,79.099997999999999,32136443]
["2010-04-30",80,81.050003000000004,79.800003000000004,80.949996999999996,80.949996999999996,21500668]
["2010-05-03",79.199996999999996,79.449996999999996,78.849997999999999,79,79,22967486]
["2010-05-04",79.699996999999996,79.949996999999996,78.949996999999996,79.050003000000004,79.050003000000004,17033910]
["2010-05-05",77.75,78.400002000000001,77.400002000000001,77.550003000000004,77.550003000000004,35799927]
["2010-05-06",76.900002000000001,77.199996999999996,75.900002000000001,76.849997999999999,76.849997999999999,34859144]
["2010-05-07",72.900002000000001,74.099997999999999,71.5,73.550003000000004,73.550003000000004,114016678]
["2010-05-10",78.199996999999996,78.199996999999996,75.940002000000007,77.699996999999996,77.699996999999996,69101594]
["2010-05-11",77.400002000000001,77.449996999999996,75.449996999999996,76.25,76.25,33747780]
["2010-05-12",77.75,77.75,76.300003000000004,77.550003000000004,77.550003000000004,22486194]
["2010-05-13",76.724997999999999,77.650002000000001,76.5,76.75,76.75,23712990]
["2010-05-14",75.400002000000001,75.949996999999996,74.5,74.599997999999999,74.599997999999999,28826325]
["2010-05-17",74.969002000000003,74.969002000000003,72.400002000000001,72.900002000000001,72.900002000000001,45069622]
["2010-05-18",72.900002000000001,74.400002000000001,72.900002000000001,74,74,23883566]
["2010-05-19",73.300003000000004,73.300003000000004,71.699996999999996,72.150002000000001,72.150002000000001,34289496]
["2010-05-20",71.699996999999996,73.050003000000004,71.400002000000001,72.650002000000001,72.650002000000001,32470136]
["2010-05-24",72.400002000000001,72.400002000000001,71.300003000000004,71.650002000000001,71.650002000000001,27724493]
["2010-05-25",71.795997999999997,71.795997999999997,69.300003000000004,69.550003000000004,69.550003000000004,41947509]
["2010-05-26",69.109001000000006,70.849997999999999,69.109001000000006,70.150002000000001,70.150002000000001,24898346]
["2010-05-27",69.400002000000001,70.650002000000001,68.949996999999996,70.099997999999999,70.099997999999999,27234290]
["2010-05-28",72.300003000000004,72.5,71.400002000000001,71.599997999999999,71.599997999999999,30813191]
["2010-05-31",70.849997999999999,71.449996999999996,69.849997999999999,71.199996999999996,71.199996999999996,16530146]
["2010-06-01",71,71.300003000000004,70.199996999999996,70.400002000000001,70.400002000000001,15547928]
["2010-06-02",71.900002000000001,72.550003000000004,71.150002000000001,71.449996999999996,71.449996999999996,33953851]
["2010-06-03",72.800003000000004,73.150002000000001,72.449996999999996,72.900002000000001,72.900002000000001,21361376]
["2010-06-04",72.5,73.599997999999999,71.800003000000004,73.5,73.5,22649742]
["2010-06-07",70.800003000000004,71.199996999999996,70.099997999999999,70.650002000000001,70.650002000000001,33390571]
["2010-06-08",71,71.900002000000001,70.900002000000001,71.400002000000001,71.400002000000001,14629954]
["2010-06-09",71.400002000000001,72.650002000000001,70.849997999999999,71.800003000000004,71.800003000000004,14744944]
["2010-06-10",71.349997999999999,72.650002000000001,71.300003000000004,72.099997999999999,72.099997999999999,11948748]
["2010-06-11",73.400002000000001,73.699996999999996,72.900002000000001,73.099997999999999,73.099997999999999,18854702]
["2010-06-14",74,74.099997999999999,73.599997999999999,73.849997999999999,73.849997999999999,12961668]
["2010-06-15",73.800003000000004,74.400002000000001,73.599997999999999,73.900002000000001,73.900002000000001,11751294]
["2010-06-17",74.300003000000004,74.449996999999996,73.599997999999999,74.050003000000004,74.050003000000004,10545908]
["2010-06-18",74.150002000000001,75,74,74.849997999999999,74.849997999999999,16850418]
["2010-06-21",75.300003000000004,76.650002000000001,75.25,76.449996999999996,76.449996999999996,32123070]
["2010-06-22",75.400002000000001,76,75.150002000000001,75.699996999999996,75.699996999999996,23437287]
["2010-06-23",75.800003000000004,76.449996999999996,75.199996999999996,76.400002000000001,76.400002000000001,21620753]
["2010-06-24",75.849997999999999,76.300003000000004,75.050003000000004,75.25,75.25,18054818]
["2010-06-25",74.599997999999999,75.5,74.449996999999996,75.300003000000004,75.300003000000004,20393903]
["2010-06-28",75.050003000000004,75.650002000000001,74.849997999999999,75.050003000000004,75.050003000000004,14548306]
["2010-06-29",74.449996999999996,75,73.349997999999999,73.449996999999996,73.449996999999996,24304440]
["2010-06-30",73.449996999999996,73.449996999999996,72.050003000000004,72.650002000000001,72.650002000000001,20264314]
["2010-07-02",71.5,72.400002000000001,71.300003000000004,71.699996999999996,71.699996999999996,22057470]
["2010-07-05",71.349997999999999,71.949996999999996,71.099997999999999,71.150002000000001,71.150002000000001,10541640]
["2010-07-06",70.699996999999996,71.75,70.550003000000004,71.650002000000001,71.650002000000001,16561643]
["2010-07-07",71.849997999999999,71.900002000000001,71.050003000000004,71.199996999999996,71.199996999999996,14406368]
["2010-07-08",72.75,73.199996999999996,72.550003000000004,73,73,20412983]
["2010-07-09",73.300003000000004,73.900002000000001,73.199996999999996,73.75,73.75,13199330]
["2010-07-12",74,74,73.050003000000004,73.800003000000004,73.800003000000004,10242933]
["2010-07-13",74,74.150002000000001,73.699996999999996,73.900002000000001,73.900002000000001,10497124]
["2010-07-14",75.800003000000004,75.800003000000004,75.349997999999999,75.550003000000004,75.550003000000004,25705950]
["2010-07-15",75.400002000000001,75.800003000000004,74.599997999999999,74.900002000000001,74.900002000000001,18881356]
["2010-07-16",76.050003000000004,76.150002000000001,75.550003000000004,75.650002000000001,75.650002000000001,22608300]
["2010-07-19",74.199996999999996,74.5,73.550003000000004,73.949996999999996,73.949996999999996,17295403]
["2010-07-20",73.949996999999996,75.099997999999999,73.75,74.199996999999996,74.199996999999996,14015893]
["2010-07-21",74.800003000000004,75.849997999999999,74.599997999999999,75.800003000000004,75.800003000000004,15894627]
["2010-07-22",75.199996999999996,76,74.900002000000001,75.949996999999996,75.949996999999996,13234413]
["2010-07-23",77.099997999999999,77.199996999999996,76.75,76.900002000000001,76.900002000000001,24261232]
["2010-07-26",77.5,77.800003000000004,77.25,77.550003000000004,77.550003000000004,20644090]
["2010-07-27",77.550003000000004,78.949996999999996,77.349997999999999,78.849997999999999,78.849997999999999,31145394]
["2010-07-28",79.699996999999996,80.949996999999996,79.5,80.900002000000001,80.900002000000001,51654445]
["2010-07-29",80.449996999999996,80.699996999999996,79.949996999999996,80.550003000000004,80.550003000000004,23293562]
["2010-07-30",79.699996999999996,80.349997999999999,79.599997999999999,79.75,79.75,18029014]
["2010-08-02",80,81.199996999999996,80,81.050003000000004,81.050003000000004,29516271]
["2010-08-03",82.75,82.949996999999996,82.300003000000004,82.5,82.5,52872900]
["2010-08-04",82.5,83,81.75,82.300003000000004,82.300003000000004,30013333]
["2010-08-05",82.5,82.900002000000001,82.25,82.650002000000001,82.650002000000001,17201502]
["2010-08-06",82.150002000000001,82.900002000000001,81.900002000000001,82.699996999999996,82.699996999999996,18518258]
["2010-08-09",82.300003000000004,82.5,81.949996999999996,82.400002000000001,82.400002000000001,13271239]
["2010-08-10",82.599997999999999,82.599997999999999,81.75,81.849997999999999,81.849997999999999,13086360]
["2010-08-11",82.199996999999996,82.5,81.25,81.5,81.5,16260657]
["2010-08-12",80,80.199996999999996,79.199996999999996,80,80,25155517]
["2010-08-13",79.699996999999996,80.599997999999999,79.400002000000001,79.599997999999999,79.599997999999999,16032596]
["2010-08-16",79,80.199996999999996,79,79.550003000000004,79.550003000000004,14136919]
["2010-08-17",79,79.900002000000001,79,79.849997999999999,79.849997999999999,9932268]
["2010-08-18",79.900002000000001,80.349997999999999,78.650002000000001,78.900002000000001,78.900002000000001,15006127]
["2010-08-19",78.900002000000001,79.699996999999996,78.5,78.599997999999999,78.599997999999999,14127013]
["2010-08-20",77.300003000000004,77.550003000000004,77.099997999999999,77.349997999999999,77.349997999999999,21961797]
["2010-08-23",76.949996999999996,77.400002000000001,76.900002000000001,77.150002000000001,77.150002000000001,15158408]
["2010-08-24",76.5,77.400002000000001,75.849997999999999,75.900002000000001,75.900002000000001,22906574]
["2010-08-25",75.550003000000004,76.400002000000001,75.400002000000001,76.349997999999999,76.349997999999999,17103918]
["2010-08-26",76.349997999999999,77.099997999999999,76,76.900002000000001,76.900002000000001,10723080]
["2010-08-27",76.400002000000001,76.550003000000004,76,76.150002000000001,76.150002000000001,10403270]
["2010-08-30",77.050003000000004,77.699996999999996,77,77.25,77.25,12764325]
["2010-08-31",76.349997999999999,76.449996999999996,75.150002000000001,75.800003000000004,75.800003000000004,15146901]
["2010-09-01",76.550003000000004,76.900002000000001,76.25,76.449996999999996,76.449996999999996,18809565]
["2010-09-02",77.599997999999999,78.099997999999999,77.550003000000004,77.949996999999996,77.949996999999996,16693121]
["2010-09-03",78,78.25,77.650002000000001,78.050003000000004,78.050003000000004,12758905]
["2010-09-06",77.949996999999996,79.800003000000004,77.949996999999996,79.300003000000004,79.300003000000004,20591935]
["2010-09-07",79.050003000000004,79.5,78.900002000000001,79.25,79.25,15716862]
["2010-09-08",79,79.099997999999999,77.949996999999996,78.199996999999996,78.199996999999996,14562200]
["2010-09-09",78.199996999999996,78.849997999999999,78.050003000000004,78.300003000000004,78.300003000000004,11315740]
["2010-09-10",79.099997999999999,79.75,78.650002000000001,79.150002000000001,79.150002000000001,12619350]
["2010-09-13",79.599997999999999,80.900002000000001,79.5,80.599997999999999,80.599997999999999,27139559]
["2010-09-14",80.699996999999996,81.25,80.25,81.050003000000004,81.050003000000004,20907351]
["2010-09-15",81.25,81.800003000000004,80.449996999999996,81.550003000000004,81.550003000000004,21265541]
["2010-09-16",81.599997999999999,81.900002000000001,80.800003000000004,81.699996999999996,81.699996999999996,18274661]
["2010-09-17",81.849997999999999,82.650002000000001,81.75,82.599997999999999,82.599997999999999,37856957]
["2010-09-20",81.900002000000001,82.099997999999999,81.550003000000004,81.800003000000004,81.800003000000004,11506093]
["2010-09-21",82.400002000000001,82.400002000000001,81.400002000000001,81.5,81.5,13082147]
["2010-09-22",81.75,82.349997999999999,80.849997999999999,81.099997999999999,81.099997999999999,18739489]
["2010-09-24",80,81.099997999999999,80,80.599997999999999,80.599997999999999,18923988]
["2010-09-27",81.599997999999999,81.900002000000001,81.449996999999996,81.599997999999999,81.599997999999999,20506098]
["2010-09-28",82,82,80.150002000000001,80.349997999999999,80.349997999999999,18066813]
["2010-09-29",80.349997999999999,81.400002000000001,80.300003000000004,80.449996999999996,80.449996999999996,22206170]
["2010-09-30",80.449996999999996,80.449996999999996,79.199996999999996,79.699996999999996,79.699996999999996,31379325]
["2010-10-04",80.050003000000004,81.150002000000001,79.949996999999996,80.199996999999996,80.199996999999996,19575789]
["2010-10-05",80,81.050003000000004,80,80.949996999999996,80.949996999999996,15579013]
["2010-10-06",82,82.449996999999996,81.699996999999996,82.050003000000004,82.050003000000004,27348695]
["2010-10-07",82.25,82.25,81.349997999999999,81.699996999999996,81.699996999999996,12921508]
["2010-10-08",81.5,82.099997999999999,81.050003000000004,81.400002000000001,81.400002000000001,15014195]
["2010-10-11",81.900002000000001,82.050003000000004,81.25,81.650002000000001,81.650002000000001,16253648]
["2010-10-12",81.699996999999996,81.949996999999996,80.949996999999996,81.099997999999999,81.099997999999999,14935811]
["2010-10-13",81.5,81.900002000000001,81,81.849997999999999,81.849997999999999,24095431]
["2010-10-14",82.449996999999996,84.199996999999996,82.199996999999996,84,84,53249857]
["2010-10-15",82.800003000000004,83.199996999999996,82.699996999999996,82.900002000000001,82.900002000000001,33989516]
["2010-10-18",81.400002000000001,81.5,80.800003000000004,80.849997999999999,80.849997999999999,41769951]
["2010-10-19",81.150002000000001,82,81.150002000000001,81.800003000000004,81.800003000000004,20498954]
["2010-10-20",80.800003000000004,81.199996999999996,80.099997999999999,81.099997999999999,81.099997999999999,25792778]
["2010-10-21",81.050003000000004,81.800003000000004,80.800003000000004,81.550003000000004,81.550003000000004,17922814]
["2010-10-22",81.75,83,81,81.800003000000004,81.800003000000004,27487018]
["2010-10-25",81.5,82.5,81.25,81.800003000000004,81.800003000000004,20201258]
["2010-10-26",81.599997999999999,81.849997999999999,80.900002000000001,81.150002000000001,81.150002000000001,16434923]
["2010-10-27",81.199996999999996,81.5,80.400002000000001,80.650002000000001,80.650002000000001,16622331]
["2010-10-28",81.099997999999999,81.099997999999999,80.349997999999999,80.800003000000004,80.800003000000004,12299350]
["2010-10-29",81.099997999999999,81.099997999999999,80.349997999999999,80.550003000000004,80.550003000000004,20020756]
["2010-11-01",80.599997999999999,81.599997999999999,80.599997999999999,81.449996999999996,81.449996999999996,13495589]
["2010-11-02",81.099997999999999,81.300003000000004,80.75,81.099997999999999,81.099997999999999,10741240]
["2010-11-03",81.400002000000001,82.800003000000004,81.150002000000001,82.5,82.5,33585140]
["2010-11-04",83.699996999999996,85.699996999999996,83.599997999999999,85.5,85.5,96073179]
["2010-11-05",88,88.25,87.199996999999996,88.150002000000001,88.150002000000001,85764229]
["2010-11-08",86.449996999999996,87.099997999999999,85.400002000000001,86.699996999999996,86.699996999999996,53686962]
["2010-11-09",86.349997999999999,88.449996999999996,86,86.849997999999999,86.849997999999999,47899923]
["2010-11-10",86.400002000000001,86.75,85.900002000000001,86,86,41300800]
["2010-11-11",86.300003000000004,87.5,86.199996999999996,86.75,86.75,31221514]
["2010-11-12",85.300003000000004,85.550003000000004,84.349997999999999,84.449996999999996,84.449996999999996,44708607]
["2010-11-15",85.5,85.5,84.449996999999996,84.599997999999999,84.599997999999999,20890308]
["2010-11-16",84.949996999999996,85.099997999999999,83.400002000000001,83.599997999999999,83.599997999999999,33209316]
["2010-11-17",81.849997999999999,82.449996999999996,81.199996999999996,81.300003000000004,81.300003000000004,37316567]
["2010-11-18",81.449996999999996,82.650002000000001,81.300003000000004,82.5,82.5,21108767]
["2010-11-19",82.5,82.949996999999996,81.949996999999996,82.849997999999999,82.849997999999999,22446329]
["2010-11-22",82,82.650002000000001,82,82.25,82.25,20495191]
["2010-11-23",81.150002000000001,81.300003000000004,80.150002000000001,80.199996999999996,80.199996999999996,34869493]
["2010-11-24",79.949996999999996,80.650002000000001,79.949996999999996,80.400002000000001,80.400002000000001,26859073]
["2010-11-25",80.25,80.5,79.949996999999996,80.050003000000004,80.050003000000004,24050968]
["2010-11-26",80.099997999999999,80.650002000000001,79.650002000000001,79.75,79.75,21054282]
["2010-11-29",79.099997999999999,80.099997999999999,79.099997999999999,80.050003000000004,80.050003000000004,20219806]
["2010-11-30",79.5,79.75,78.849997999999999,78.949996999999996,78.949996999999996,27131082]
["2010-12-01",78.650002000000001,79.849997999999999,78.550003000000004,79.5,79.5,19524617]
["2010-12-02",80.150002000000001,80.25,79.900002000000001,80.099997999999999,80.099997999999999,21322729]
["2010-12-03",80.650002000000001,81.699996999999996,80.300003000000004,81.199996999999996,81.199996999999996,41471617]
["2010-12-06",81.449996999999996,82.099997999999999,81.199996999999996,81.449996999999996,81.449996999999996,21326842]
["2010-12-07",81.050003000000004,81.800003000000004,80.849997999999999,81.650002000000001,81.650002000000001,15408676]
["2010-12-08",81.050003000000004,81.300003000000004,79.900002000000001,80.099997999999999,80.099997999999999,21058242]
["2010-12-09",80.849997999999999,81.349997999999999,80.599997999999999,80.900002000000001,80.900002000000001,19637882]
["2010-12-10",80.900002000000001,81.650002000000001,80.900002000000001,81.5,81.5,21310914]
["2010-12-13",82.25,82.5,81.5,81.699996999999996,81.699996999999996,12334275]
["2010-12-14",81.800003000000004,82,81.550003000000004,81.949996999999996,81.949996999999996,9323329]
["2010-12-15",81.849997999999999,81.949996999999996,79.800003000000004,80.800003000000004,80.800003000000004,18348441]
["2010-12-16",80.25,80.550003000000004,79.650002000000001,79.900002000000001,79.900002000000001,19601657]
["2010-12-17",80.300003000000004,80.5,79.650002000000001,80.150002000000001,80.150002000000001,14185615]
["2010-12-20",79.349997999999999,79.400002000000001,78.849997999999999,79.25,79.25,20676518]
["2010-12-21",79.099997999999999,80.400002000000001,79.099997999999999,80.150002000000001,80.150002000000001,14191287]
["2010-12-22",79.550003000000004,80.349997999999999,79.550003000000004,80.199996999999996,80.199996999999996,13154254]
["2010-12-23",80.650002000000001,80.650002000000001,79.800003000000004,79.949996999999996,79.949996999999996,8791857]
["2010-12-24",79.699996999999996,80,79.599997999999999,79.699996999999996,79.699996999999996,7307085]
["2010-12-28",79.699996999999996,79.699996999999996,78.900002000000001,79.199996999999996,79.199996999999996,10954716]
["2010-12-29",79.650002000000001,80.050003000000004,79.400002000000001,79.949996999999996,79.949996999999996,8340592]
["2010-12-30",79.650002000000001,80.400002000000001,79.650002000000001,80.050003000000004,80.050003000000004,9347136]
["2010-12-31",79.449996999999996,79.800003000000004,79.349997999999999,79.699996999999996,79.699996999999996,10262867]
["2011-01-03",79.75,80.449996999999996,79.449996999999996,80.050003000000004,80.050003000000004,14119580]
["2011-01-04",79.800003000000004,80.449996999999996,79.800003000000004,80.300003000000004,80.300003000000004,14060508]
["2011-01-05",80.800003000000004,82.349997999999999,80.550003000000004,82.25,82.25,44631532]
["2011-01-06",82.949996999999996,83.099997999999999,82.449996999999996,82.699996999999996,82.699996999999996,27712903]
["2011-01-07",82.800003000000004,83.599997999999999,82.550003000000004,82.699996999999996,82.699996999999996,28182115]
["2011-01-10",82.550003000000004,82.949996999999996,81.550003000000004,81.699996999999996,81.699996999999996,20843754]
["2011-01-11",81.699996999999996,83.050003000000004,81.699996999999996,82.400002000000001,82.400002000000001,26128987]
["2011-01-12",83.599997999999999,85.800003000000004,83.550003000000004,85.449996999999996,85.449996999999996,78328959]
["2011-01-13",87.25,87.349997999999999,86.099997999999999,86.599997999999999,86.599997999999999,74038365]
["2011-01-14",87.199996999999996,87.199996999999996,86.349997999999999,86.75,86.75,45098982]
["2011-01-17",87.099997999999999,87.300003000000004,86.5,86.800003000000004,86.800003000000004,27782919]
["2011-01-18",87,88.699996999999996,86.849997999999999,87.5,87.5,57694205]
["2011-01-19",88.349997999999999,88.349997999999999,87.449996999999996,87.949996999999996,87.949996999999996,30145000]
["2011-01-20",86.949996999999996,87,86.099997999999999,86.150002000000001,86.150002000000001,34651373]
["2011-01-21",86.199996999999996,86.75,85.900002000000001,86.400002000000001,86.400002000000001,26847671]
["2011-01-24",86.599997999999999,86.800003000000004,85.75,86.650002000000001,86.650002000000001,18936392]
["2011-01-25",87,87.599997999999999,86.650002000000001,86.849997999999999,86.849997999999999,18934447]
["2011-01-26",86.349997999999999,86.550003000000004,85.300003000000004,86,86,26961410]
["2011-01-27",85.599997999999999,86.25,85.349997999999999,85.75,85.75,21450801]
["2011-01-28",86.199996999999996,86.75,85.800003000000004,86.099997999999999,86.099997999999999,22209363]
["2011-01-31",84.650002000000001,85,84.349997999999999,84.75,84.75,27181702]
["2011-02-01",85.150002000000001,85.400002000000001,84.699996999999996,85.300003000000004,85.300003000000004,12328126]
["2011-02-02",86.300003000000004,87.099997999999999,86.050003000000004,87.099997999999999,87.099997999999999,20345780]
["2011-02-07",88.099997999999999,88.599997999999999,87.949996999999996,88,88,50896212]
["2011-02-08",88.75,89.25,88.099997999999999,88.800003000000004,88.800003000000004,49485226]
["2011-02-09",89.699996999999996,90.050003000000004,89.150002000000001,89.699996999999996,89.699996999999996,59036260]
["2011-02-10",90.300003000000004,90.349997999999999,88.650002000000001,89.300003000000004,89.300003000000004,51069644]
["2011-02-11",89.199996999999996,89.25,87.550003000000004,88.699996999999996,88.699996999999996,39438478]
["2011-02-14",89,89.199996999999996,88.25,88.949996999999996,88.949996999999996,27304593]
["2011-02-15",87.650002000000001,88.150002000000001,87.400002000000001,87.5,87.5,21343306]
["2011-02-16",88.099997999999999,88.949996999999996,87.75,88.900002000000001,88.900002000000001,24840261]
["2011-02-17",90.150002000000001,90.800003000000004,89.5,90.75,90.75,57258199]
["2011-02-18",91.5,91.900002000000001,91,91.75,91.75,50097727]
["2011-02-21",90.900002000000001,91.199996999999996,90.25,90.599997999999999,90.599997999999999,16718626]
["2011-02-22",89.050003000000004,89.050003000000004,88.150002000000001,88.25,88.25,27846211]
["2011-02-23",88,89.400002000000001,87.699996999999996,89.050003000000004,89.050003000000004,26111246]
["2011-02-24",88.199996999999996,88.75,87,87.150002000000001,87.150002000000001,24391938]
["2011-02-25",87.699996999999996,89.5,87.699996999999996,89.050003000000004,89.050003000000004,28394592]
["2011-02-28",88.699996999999996,90.5,88.699996999999996,90.400002000000001,90.400002000000001,32461601]
["2011-03-01",85.75,86.349997999999999,85.5,85.75,85.75,98475308]
["2011-03-02",83.550003000000004,84.300003000000004,83.300003000000004,83.900002000000001,83.900002000000001,67532450]
["2011-03-03",84,84.699996999999996,84,84.199996999999996,84.199996999999996,32849083]
["2011-03-04",84.599997999999999,84.800003000000004,83.849997999999999,83.900002000000001,83.900002000000001,40026038]
["2011-03-07",83,83.449996999999996,82.900002000000001,83.099997999999999,83.099997999999999,44551728]
["2011-03-08",83.400002000000001,85.349997999999999,83.300003000000004,85,85,48382774]
["2011-03-09",84.650002000000001,85.050003000000004,84.599997999999999,84.849997999999999,84.849997999999999,26363219]
["2011-03-10",84.5,84.5,83.550003000000004,83.699996999999996,83.699996999999996,29191118]
["2011-03-11",83,83.449996999999996,82.599997999999999,82.849997999999999,82.849997999999999,43428358]
["2011-03-14",82.400002000000001,83.5,82.400002000000001,83,83,23590597]
["2011-03-15",82.199996999999996,82.300003000000004,80.5,81.050003000000004,81.050003000000004,75338651]
["2011-03-16",81,81.150002000000001,80,80.349997999999999,80.349997999999999,44199764]
["2011-03-17",78.5,79.25,78,78.949996999999996,78.949996999999996,45995024]
["2011-03-18",79.050003000000004,79.699996999999996,79.050003000000004,79.449996999999996,79.449996999999996,30307593]
["2011-03-21",79.650002000000001,80.849997999999999,79.650002000000001,80.400002000000001,80.400002000000001,41287112]
["2011-03-22",80.5,81,80.300003000000004,80.650002000000001,80.650002000000001,22704456]
["2011-03-23",80.199996999999996,80.5,80,80.150002000000001,80.150002000000001,20766098]
["2011-03-24",80.5,80.75,80.050003000000004,80.199996999999996,80.199996999999996,27215217]
["2011-03-25",81.199996999999996,82.300003000000004,81.150002000000001,82.199996999999996,82.199996999999996,52278959]
["2011-03-28",81.300003000000004,82.150002000000001,81.25,82,82,42692820]
["2011-03-29",81.199996999999996,82.099997999999999,81.199996999999996,81.5,81.5,16286145]
["2011-03-30",81.400002000000001,82.5,81.349997999999999,82,82,33636169]
["2011-03-31",82,82.300003000000004,81.5,81.75,81.75,20763154]
["2011-04-01",80.949996999999996,81.650002000000001,80.550003000000004,81.5,81.5,29660233]
["2011-04-04",81.550003000000004,82.449996999999996,81.650002000000001,82.199996999999996,82.199996999999996,29888316]
["2011-04-06",82.199996999999996,83.599997999999999,82.050003000000004,83.050003000000004,83.050003000000004,45500781]
["2011-04-07",83.699996999999996,84.400002000000001,83.5,84.300003000000004,84.300003000000004,39562719]
["2011-04-08",84.599997999999999,85.25,84.550003000000004,85.150002000000001,85.150002000000001,40458062]
["2011-04-11",84.75,84.900002000000001,83.949996999999996,84.400002000000001,84.400002000000001,25223364]
["2011-04-12",84,84.199996999999996,83.400002000000001,83.699996999999996,83.699996999999996,23798801]
["2011-04-13",83.300003000000004,84.199996999999996,83.199996999999996,83.849997999999999,83.849997999999999,19989166]
["2011-04-14",82.949996999999996,83.75,82.949996999999996,83.650002000000001,83.650002000000001,8826082]
["2011-04-15",83.599997999999999,84.150002000000001,83,83.099997999999999,83.099997999999999,15553747]
["2011-04-18",83.099997999999999,83.400002000000001,82.25,82.300003000000004,82.300003000000004,17677556]
["2011-04-19",81.800003000000004,81.900002000000001,81.349997999999999,81.599997999999999,81.599997999999999,20673330]
["2011-04-20",82.449996999999996,83,82,82.900002000000001,82.900002000000001,22171678]
["2011-04-21",83.400002000000001,84.25,83.300003000000004,84.050003000000004,84.050003000000004,26072970]
["2011-04-26",83.550003000000004,84.349997999999999,83.300003000000004,84,84,17617864]
["2011-04-27",84.650002000000001,84.75,83.650002000000001,83.800003000000004,83.800003000000004,13277375]
["2011-04-28",85,85.349997999999999,84.25,84.449996999999996,84.449996999999996,44266850]
["2011-04-29",84.599997999999999,84.900002000000001,84.199996999999996,84.25,84.25,16175033]
["2011-05-03",84.099997999999999,85,83.800003000000004,84.349997999999999,84.349997999999999,16758877]
["2011-05-04",84.449996999999996,84.449996999999996,83.699996999999996,83.949996999999996,83.949996999999996,17426187]
["2011-05-05",83.599997999999999,84.300003000000004,83.5,83.849997999999999,83.849997999999999,18926104]
["2011-05-06",82.949996999999996,83.199996999999996,82.650002000000001,82.699996999999996,82.699996999999996,24588502]
["2011-05-09",83.199996999999996,84.050003000000004,83.199996999999996,84,84,23838681]
["2011-05-11",83.050003000000004,83.900002000000001,82.449996999999996,82.849997999999999,82.849997999999999,33498177]
["2011-05-12",82,82.099997999999999,81.550003000000004,81.800003000000004,81.800003000000004,27145932]
["2011-05-13",81.900002000000001,83.199996999999996,81.550003000000004,83.050003000000004,83.050003000000004,18722884]
["2011-05-16",81.550003000000004,81.949996999999996,81.550003000000004,81.800003000000004,81.800003000000004,20819317]
["2011-05-17",81,81.349997999999999,80.75,81.25,81.25,25608170]
["2011-05-18",80.699996999999996,81.349997999999999,80.699996999999996,80.800003000000004,80.800003000000004,17615007]
["2011-05-19",80.650002000000001,80.800003000000004,80.25,80.550003000000004,80.550003000000004,23617817]
["2011-05-20",80.75,81.150002000000001,80.75,81,81,11407399]
["2011-05-23",80.099997999999999,80.199996999999996,79.300003000000004,79.449996999999996,79.449996999999996,41679210]
["2011-05-24",79,79.400002000000001,78.800003000000004,79.099997999999999,79.099997999999999,30861980]
["2011-05-25",78.5,78.949996999999996,78.199996999999996,78.849997999999999,78.849997999999999,34318043]
["2011-05-26",79.349997999999999,80.300003000000004,79.300003000000004,80.150002000000001,80.150002000000001,23177323]
["2011-05-27",80.050003000000004,80.900002000000001,79.800003000000004,80.650002000000001,80.650002000000001,17757327]
["2011-05-30",80.800003000000004,80.949996999999996,80.550003000000004,80.650002000000001,80.650002000000001,8522767]
["2011-05-31",81,82.150002000000001,81,82,82,26194789]
["2011-06-01",81.650002000000001,82.050003000000004,81.449996999999996,81.5,81.5,17444934]
["2011-06-02",80.25,80.349997999999999,79.849997999999999,80,80,32488497]
["2011-06-03",80.25,80.5,79.900002000000001,80.400002000000001,80.400002000000001,24155281]
["2011-06-07",79.599997999999999,80.25,79.550003000000004,80.25,80.25,16898939]
["2011-06-08",79.599997999999999,79.699996999999996,79.150002000000001,79.400002000000001,79.400002000000001,23397739]
["2011-06-09",78.900002000000001,79.400002000000001,78.699996999999996,79.300003000000004,79.300003000000004,22665068]
["2011-06-10",79.5,79.5,78.5,78.75,78.75,20481864]
["2011-06-13",78.150002000000001,78.800003000000004,78,78.800003000000004,78.800003000000004,18286779]
["2011-06-14",78.400002000000001,79.599997999999999,78.400002000000001,79.050003000000004,79.050003000000004,15695118]
["2011-06-15",78.699996999999996,78.75,78,78.050003000000004,78.050003000000004,31351098]
["2011-06-16",77,77.150002000000001,76.550003000000004,76.849997999999999,76.849997999999999,39911447]
["2011-06-17",76.949996999999996,77,75.650002000000001,76.050003000000004,76.050003000000004,28924655]
["2011-06-20",75.650002000000001,76.449996999999996,75.400002000000001,75.5,75.5,23611236]
["2011-06-21",76,76.849997999999999,76,76.75,76.75,17065710]
["2011-06-22",77,77.300003000000004,76.449996999999996,76.599997999999999,76.599997999999999,14069283]
["2011-06-23",75.800003000000004,76.099997999999999,75.599997999999999,75.900002000000001,75.900002000000001,19475153]
["2011-06-24",75.599997999999999,76.599997999999999,75.449996999999996,76.349997999999999,76.349997999999999,21543188]
["2011-06-27",75.050003000000004,75.300003000000004,75,75.199996999999996,75.199996999999996,28499477]
["2011-06-28",75.599997999999999,75.849997999999999,75.300003000000004,75.5,75.5,14246383]
["2011-06-29",76,76.349997999999999,75.699996999999996,75.949996999999996,75.949996999999996,12762418]
["2011-06-30",76.800003000000004,78,76.699996999999996,77.050003000000004,77.050003000000004,29147579]
["2011-07-04",78.550003000000004,78.849997999999999,78.199996999999996,78.300003000000004,78.300003000000004,21790309]
["2011-07-05",78.400002000000001,78.5,78.050003000000004,78.25,78.25,9380979]
["2011-07-06",78.099997999999999,78.699996999999996,77.699996999999996,77.75,77.75,15144229]
["2011-07-07",77.900002000000001,78.699996999999996,77.849997999999999,78,78,11666811]
["2011-07-08",78.300003000000004,78.550003000000004,78,78.25,78.25,13671232]
["2011-07-11",77.449996999999996,77.449996999999996,76.599997999999999,77.050003000000004,77.050003000000004,14200805]
["2011-07-12",76.050003000000004,76.050003000000004,74.349997999999999,74.75,74.75,35295300]
["2011-07-13",75.150002000000001,75.75,75,75.449996999999996,75.449996999999996,14581528]
["2011-07-14",75.599997999999999,75.650002000000001,75.050003000000004,75.5,75.5,12480475]
["2011-07-15",75.199996999999996,75.900002000000001,75.099997999999999,75.599997999999999,75.599997999999999,7498723]
["2011-07-18",75,75.849997999999999,74.800003000000004,75.050003000000004,75.050003000000004,12878805]
["2011-07-19",74.5,75.400002000000001,74.400002000000001,75.25,75.25,14568750]
["2011-07-20",75.150002000000001,75.349997999999999,74.75,75.199996999999996,75.199996999999996,18478761]
["2011-07-21",76,76.599997999999999,75.650002000000001,75.900002000000001,75.900002000000001,17678253]
["2011-07-22",77.400002000000001,78.25,77.349997999999999,78,78,37932574]
["2011-07-25",76.900002000000001,77.699996999999996,76.900002000000001,77.5,77.5,10310796]
["2011-07-26",77,78.150002000000001,77,77.949996999999996,77.949996999999996,13302966]
["2011-07-27",77.550003000000004,78.050003000000004,77.25,77.400002000000001,77.400002000000001,13073678]
["2011-07-28",76.550003000000004,77.400002000000001,76.349997999999999,77.349997999999999,77.349997999999999,17866285]
["2011-07-29",77,77.349997999999999,76.400002000000001,76.550003000000004,76.550003000000004,14676021]
["2011-08-01",77.599997999999999,78.199996999999996,76.900002000000001,76.949996999999996,76.949996999999996,17512325]
["2011-08-02",77.300003000000004,78.599997999999999,77.300003000000004,77.900002000000001,77.900002000000001,43539932]
["2011-08-03",76.900002000000001,77.050003000000004,76.099997999999999,77,77,29743076]
["2011-08-04",77,77,75.75,76.150002000000001,76.150002000000001,19381284]
["2011-08-05",72.849997999999999,73.300003000000004,72.199996999999996,72.699996999999996,72.699996999999996,66266123]
["2011-08-08",70.800003000000004,72.050003000000004,69.849997999999999,71.599997999999999,71.599997999999999,42506584]
["2011-08-09",66.449996999999996,69.599997999999999,65.099997999999999,66.400002000000001,66.400002000000001,83337957]
["2011-08-10",69,69.800003000000004,68.599997999999999,69,69,24104131]
["2011-08-11",65.75,67.900002000000001,65.5,67,67,59944043]
["2011-08-12",68.300003000000004,68.5,67,67.150002000000001,67.150002000000001,28275742]
["2011-08-15",69.900002000000001,70.349997999999999,69.400002000000001,69.800003000000004,69.800003000000004,31213915]
["2011-08-16",69,69.900002000000001,68.800003000000004,69.099997999999999,69.099997999999999,21408263]
["2011-08-17",69.599997999999999,69.900002000000001,69.199996999999996,69.449996999999996,69.449996999999996,19143858]
["2011-08-18",68.449996999999996,69.449996999999996,68,68.050003000000004,68.050003000000004,21078552]
["2011-08-19",65.5,66.349997999999999,65.099997999999999,65.199996999999996,65.199996999999996,42854106]
["2011-08-22",65.050003000000004,66.650002000000001,65,66.5,66.5,25470641]
["2011-08-23",65.75,67.199996999999996,65.5,67.150002000000001,67.150002000000001,14574239]
["2011-08-24",66.5,66.800003000000004,65.300003000000004,65.349997999999999,65.349997999999999,16578406]
["2011-08-25",65.650002000000001,66.099997999999999,65.5,65.900002000000001,65.900002000000001,14754921]
["2011-08-26",65.550003000000004,66.099997999999999,64.900002000000001,65.050003000000004,65.050003000000004,13125317]
["2011-08-29",65.050003000000004,65.900002000000001,64.949996999999996,65.5,65.5,12300495]
["2011-08-30",66.449996999999996,66.900002000000001,66.050003000000004,66.449996999999996,66.449996999999996,13487096]
["2011-08-31",66.5,67.400002000000001,66.349997999999999,67.25,67.25,14878171]
["2011-09-01",67.949996999999996,68.650002000000001,67.300003000000004,67.400002000000001,67.400002000000001,23802627]
["2011-09-02",66.5,67.300003000000004,66.5,67.150002000000001,67.150002000000001,23313000]
["2011-09-05",65.550003000000004,65.949996999999996,65.099997999999999,65.300003000000004,65.300003000000004,22743904]
["2011-09-06",63.450001,64.25,63,64.099997999999999,64.099997999999999,34264044]
["2011-09-07",64.25,64.800003000000004,64.099997999999999,64.599997999999999,64.599997999999999,15846487]
["2011-09-08",65.300003000000004,65.300003000000004,64.25,64.650002000000001,64.650002000000001,12263848]
["2011-09-09",65.050003000000004,65.550003000000004,64.699996999999996,64.949996999999996,64.949996999999996,18211746]
["2011-09-12",62,62.349997999999999,61.150002000000001,61.400002000000001,61.400002000000001,36563078]
["2011-09-14",61.599997999999999,62.150002000000001,60.299999,61.75,61.75,24343246]
["2011-09-15",62.200001,62.799999,61.450001,62.650002000000001,62.650002000000001,18823374]
["2011-09-16",64.349997999999999,65.400002000000001,64.349997999999999,64.599997999999999,64.599997999999999,25107707]
["2011-09-19",63.599997999999999,64,62.650002000000001,62.900002000000001,62.900002000000001,16274245]
["2011-09-20",62.950001,63.700001,62.599997999999999,63.5,63.5,23982682]
["2011-09-21",63.200001,63.549999,62.650002000000001,62.900002000000001,62.900002000000001,15251907]
["2011-09-22",60.900002000000001,61.299999,60.5,60.650002000000001,60.650002000000001,34190376]
["2011-09-23",59.200001,60,58.849997999999999,59.5,59.5,39300814]
["2011-09-26",59.470001000000003,60,57.400002000000001,59.549999,59.549999,31899863]
["2011-09-27",61.099997999999999,61.799999,60.5,61.700001,61.700001,25597952]
["2011-09-28",62.25,62.5,61.450001,62.049999,62.049999,33168736]
["2011-09-30",62.299999,62.5,60.5,60.900002000000001,60.900002000000001,23553529]
["2011-10-03",58.549999,59.049999,58,58.299999,58.299999,29682170]
["2011-10-04",58,58.849997999999999,56.349997999999999,56.849997999999999,56.849997999999999,29013910]
["2011-10-06",58.25,59.400002000000001,57.549999,59.299999,59.299999,29335630]
["2011-10-07",61.099997999999999,61.799999,61.099997999999999,61.650002000000001,61.650002000000001,27697128]
["2011-10-10",62.400002000000001,62.400002000000001,60.5,61.599997999999999,61.599997999999999,22572725]
["2011-10-11",63.200001,63.799999,62.5,62.700001,62.700001,23238268]
["2011-10-12",61.75,62.650002000000001,61.200001,62.599997999999999,62.599997999999999,20088722]
["2011-10-13",64.75,64.75,63.799999,64.650002000000001,64.650002000000001,37060463]
["2011-10-14",63.700001,64.349997999999999,63.099997999999999,63.700001,63.700001,11658890]
["2011-10-17",64.949996999999996,65,64.349997999999999,64.949996999999996,64.949996999999996,12509602]
["2011-10-18",63.75,63.900002000000001,62.450001,62.849997999999999,62.849997999999999,15581187]
["2011-10-19",64.400002000000001,64.400002000000001,63.5,63.900002000000001,63.900002000000001,12122756]
["2011-10-20",63.700001,63.700001,62.200001,62.950001,62.950001,9784777]
["2011-10-21",63.049999,63.599997999999999,62.900002000000001,63.099997999999999,63.099997999999999,6755283]
["2011-10-24",64,65.199996999999996,64,65.050003000000004,65.050003000000004,17331539]
["2011-10-25",65.050003000000004,65.699996999999996,64.800003000000004,65.400002000000001,65.400002000000001,13710276]
["2011-10-26",64.699996999999996,65.949996999999996,64.599997999999999,65.75,65.75,10467419]
["2011-10-27",65.550003000000004,67.400002000000001,65.550003000000004,67.300003000000004,67.300003000000004,23845979]
["2011-10-28",69.400002000000001,70.199996999999996,68.699996999999996,70.099997999999999,70.099997999999999,49330415]
["2011-10-31",70.25,70.849997999999999,69.150002000000001,69.900002000000001,69.900002000000001,20747536]
["2011-11-01",68,68.449996999999996,67.050003000000004,67.199996999999996,67.199996999999996,25444454]
["2011-11-02",65.949996999999996,67.849997999999999,65.5,67.449996999999996,67.449996999999996,21098105]
["2011-11-03",66,66.449996999999996,65.050003000000004,65.5,65.5,22650432]
["2011-11-04",67.699996999999996,68,67.199996999999996,67.599997999999999,67.599997999999999,13864608]
["2011-11-07",67.349997999999999,68.25,66.75,66.900002000000001,66.900002000000001,12100385]
["2011-11-08",67.300003000000004,67.949996999999996,66.849997999999999,66.949996999999996,66.949996999999996,9366013]
["2011-11-09",68.349997999999999,68.699996999999996,67.599997999999999,67.900002000000001,67.900002000000001,11606805]
["2011-11-10",62.349997999999999,62.900002000000001,61.650002000000001,61.700001,61.700001,49617219]
["2011-11-11",61.799999,62.25,61.549999,61.849997999999999,61.849997999999999,16582332]
["2011-11-14",63.5,63.650002000000001,63.099997999999999,63.25,63.25,16728304]
["2011-11-15",62.200001,62.450001,61.900002000000001,62.049999,62.049999,12489079]
["2011-11-16",62.099997999999999,62.099997999999999,60.349997999999999,60.75,60.75,22033544]
["2011-11-17",59.799999,60.900002000000001,59.75,60.25,60.25,14479237]
["2011-11-18",58.900002000000001,59.299999,58.400002000000001,59.25,59.25,17386485]
["2011-11-21",58.650002000000001,59.200001,58.099997999999999,58.75,58.75,11295892]
["2011-11-22",57.799999,58.450001,57.650002000000001,58.299999,58.299999,18049643]
["2011-11-23",57,57.349997999999999,56.75,57.049999,57.049999,13384798]
["2011-11-24",56.25,57.049999,56.200001,57.049999,57.049999,14620368]
["2011-11-25",56.049999,56.349997999999999,56,56.099997999999999,56.099997999999999,11378461]
["2011-11-28",57.400002000000001,57.700001,56.950001,57.099997999999999,57.099997999999999,8541647]
["2011-11-29",58.799999,59.200001,58.150002000000001,58.650002000000001,58.650002000000001,24044835]
["2011-11-30",58.549999,58.599997999999999,57.099997999999999,57.450001,57.450001,17531959]
["2011-12-01",60.75,61.099997999999999,60.599997999999999,60.650002000000001,60.650002000000001,26495896]
["2011-12-02",60.099997999999999,61.75,60.099997999999999,61.599997999999999,61.599997999999999,20228993]
["2011-12-05",61.75,62.450001,61.5,62.349997999999999,62.349997999999999,15685471]
["2011-12-06",62.099997999999999,62.150002000000001,61.25,61.700001,61.700001,15060654]
["2011-12-07",62,63,61.549999,62.900002000000001,62.900002000000001,16349634]
["2011-12-08",62,62.5,61.599997999999999,62.349997999999999,62.349997999999999,9658179]
["2011-12-09",60.5,61.049999,59.700001,60.049999,60.049999,13594275]
["2011-12-12",61.349997999999999,61.700001,59.950001,60.099997999999999,60.099997999999999,12489339]
["2011-12-13",59,59.900002000000001,58.950001,59.75,59.75,8606271]
["2011-12-14",58.950001,59.099997999999999,58.549999,58.700001,58.700001,12249117]
["2011-12-15",57.950001,58.099997999999999,57.049999,57.900002000000001,57.900002000000001,19405364]
["2011-12-16",58.049999,59.150002000000001,58.049999,58.849997999999999,58.849997999999999,8182269]
["2011-12-19",57.5,57.799999,57.049999,57.650002000000001,57.650002000000001,12544327]
["2011-12-20",57.5,58.349997999999999,57.349997999999999,57.700001,57.700001,7351250]
["2011-12-21",59.299999,59.299999,58.900002000000001,59.150002000000001,59.150002000000001,10626003]
["2011-12-22",58.849997999999999,59.099997999999999,58.650002000000001,58.950001,58.950001,4122823]
["2011-12-23",59.700001,60,59.099997999999999,59.799999,59.799999,8736531]
["2011-12-28",59.799999,59.799999,59,59.200001,59.200001,6393934]
["2011-12-29",58.799999,58.799999,58.25,58.400002000000001,58.400002000000001,10558212]
["2011-12-30",59.099997999999999,59.25,58.900002000000001,59,59,6706556]
["2012-01-03",59,60.75,59,60.549999,60.549999,16392714]
["2012-01-04",60.849997999999999,61.150002000000001,60.299999,60.450001,60.450001,13408988]
["2012-01-05",60.599997999999999,60.799999,60.5,60.700001,60.700001,6568742]
["2012-01-06",60.150002000000001,60.150002000000001,59.150002000000001,59.5,59.5,9611830]
["2012-01-09",59.400002000000001,60.549999,58.549999,60.25,60.25,12912340]
["2012-01-10",59.700001,60.5,59.549999,59.849997999999999,59.849997999999999,16659851]
["2012-01-11",60.5,60.5,60.049999,60.450001,60.450001,8311625]
["2012-01-12",60,60.849997999999999,59.650002000000001,59.700001,59.700001,15099200]
["2012-01-13",59.900002000000001,60.400002000000001,59.599997999999999,60.049999,60.049999,8986100]
["2012-01-16",60,60,59.5,59.650002000000001,59.650002000000001,8495000]
["2012-01-17",60.200001,61.700001,60.200001,61.599997999999999,61.599997999999999,18057500]
["2012-01-18",61.599997999999999,62.150002000000001,61.400002000000001,61.950001,61.950001,15309000]
["2012-01-19",62.599997999999999,62.700001,62,62.25,62.25,14799500]
["2012-01-20",64.199996999999996,64.800003000000004,63.849997999999999,64.550003000000004,64.550003000000004,40557200]
["2012-01-26",60.450001,65.300003000000004,60.450001,65.050003000000004,65.050003000000004,20859800]
["2012-01-27",65.199996999999996,66.050003000000004,65.099997999999999,65.650002000000001,65.650002000000001,19857500]
["2012-01-30",65.900002000000001,65.949996999999996,64.949996999999996,65,65,16926700]
["2012-01-31",65,65.699996999999996,64.75,65.050003000000004,65.050003000000004,22171900]
["2012-02-01",64.800003000000004,65.300003000000004,64.550003000000004,64.849997999999999,64.849997999999999,7876800]
["2012-02-02",66.449996999999996,67.150002000000001,66.300003000000004,66.949996999999996,66.949996999999996,25365400]
["2012-02-03",66.800003000000004,66.900002000000001,66.449996999999996,66.900002000000001,66.900002000000001,6098100]
["2012-02-06",68.349997999999999,68.699996999999996,67.599997999999999,67.849997999999999,67.849997999999999,22489800]
["2012-02-07",68.25,68.5,67.949996999999996,68.400002000000001,68.400002000000001,15449600]
["2012-02-08",69,69.699996999999996,68.75,69.699996999999996,69.699996999999996,20538600]
["2012-02-09",69,69.800003000000004,68.849997999999999,69.300003000000004,69.300003000000004,15888700]
["2012-02-10",69.699996999999996,69.699996999999996,68.800003000000004,69.199996999999996,69.199996999999996,12707814]
["2012-02-13",68.349997999999999,69.25,68.300003000000004,68.849997999999999,68.849997999999999,10392099]
["2012-02-14",68.300003000000004,69,68.300003000000004,68.5,68.5,10618672]
["2012-02-15",68.400002000000001,69.949996999999996,68.25,69.75,69.75,20311245]
["2012-02-16",69.300003000000004,69.800003000000004,68.849997999999999,68.849997999999999,68.849997999999999,8371079]
["2012-02-17",70.199996999999996,70.699996999999996,70.099997999999999,70.5,70.5,20926906]
["2012-02-20",71.400002000000001,71.550003000000004,70.75,70.849997999999999,70.849997999999999,16912619]
["2012-02-21",71.150002000000001,71.800003000000004,71,71.650002000000001,71.650002000000001,15852972]
["2012-02-22",70.599997999999999,71.349997999999999,70.449996999999996,71.25,71.25,15234506]
["2012-02-23",70.099997999999999,70.449996999999996,69.800003000000004,70.099997999999999,70.099997999999999,17278128]
["2012-02-24",70.5,71.199996999999996,70.349997999999999,70.449996999999996,70.449996999999996,15512881]
["2012-02-27",70.5,71.199996999999996,69.150002000000001,69.550003000000004,69.550003000000004,22372378]
["2012-02-28",68.800003000000004,69.400002000000001,68.150002000000001,69.150002000000001,69.150002000000001,40711097]
["2012-02-29",69.300003000000004,70.699996999999996,69.300003000000004,70,70,23134212]
["2012-03-01",69.099997999999999,69.699996999999996,69,69.199996999999996,69.199996999999996,33927623]
["2012-03-02",70,70.400002000000001,69.800003000000004,70.400002000000001,70.400002000000001,15100524]
["2012-03-05",69.599997999999999,70,69.050003000000004,69.400002000000001,69.400002000000001,13046635]
["2012-03-06",68.75,69.300003000000004,68.5,68.800003000000004,68.800003000000004,23936165]
["2012-03-07",67.300003000000004,68,67.300003000000004,67.75,67.75,25050459]
["2012-03-08",67.699996999999996,67.849997999999999,67.300003000000004,67.650002000000001,67.650002000000001,20096020]
["2012-03-09",67.949996999999996,68.849997999999999,67.849997999999999,68.349997999999999,68.349997999999999,14622795]
["2012-03-12",67.699996999999996,68.150002000000001,67.300003000000004,67.949996999999996,67.949996999999996,17138065]
["2012-03-13",68.150002000000001,68.949996999999996,67.849997999999999,68.800003000000004,68.800003000000004,27815135]
["2012-03-14",69.550003000000004,70.5,69.199996999999996,69.300003000000004,69.300003000000004,41450101]
["2012-03-15",69.949996999999996,70.449996999999996,69.900002000000001,70.25,70.25,25627867]
["2012-03-16",70,70.400002000000001,69.900002000000001,70.050003000000004,70.050003000000004,9391248]
["2012-03-20",71.300003000000004,71.699996999999996,69.800003000000004,70,70,62391090]
["2012-03-21",70.099997999999999,70.300003000000004,69.5,70.050003000000004,70.050003000000004,10470595]
["2012-03-22",70,70.050003000000004,69.400002000000001,70,70,8165872]
["2012-03-23",69.199996999999996,69.449996999999996,68.800003000000004,69.099997999999999,69.099997999999999,11957167]
["2012-03-26",69.099997999999999,69.300003000000004,68.599997999999999,68.900002000000001,68.900002000000001,7199183]
["2012-03-27",69.900002000000001,70.75,69.75,70,70,19972689]
["2012-03-28",70,70.349997999999999,69.699996999999996,69.599997999999999,69.599997999999999,12157989]
["2012-03-29",69.300003000000004,69.449996999999996,69,69.300003000000004,69.300003000000004,14091018]
["2012-03-30",68.099997999999999,68.75,68.099997999999999,68.349997999999999,68.349997999999999,16808315]
["2012-04-02",68.800003000000004,69.099997999999999,68.300003000000004,68.699996999999996,68.699996999999996,14019208]
["2012-04-03",69.050003000000004,69.75,68.75,69.550003000000004,69.550003000000004,15192299]
["2012-04-05",60.450001,69.099997999999999,60.450001,68.800003000000004,68.800003000000004,11000498]
["2012-04-10",60.450001,68.050003000000004,60.450001,67.550003000000004,67.550003000000004,12060211]
["2012-04-11",66.050003000000004,66.800003000000004,65.949996999999996,66.349997999999999,66.349997999999999,18571399]
["2012-04-12",66.400002000000001,67.150002000000001,66.25,66.5,66.5,15382913]
["2012-04-13",67.900002000000001,68,67.550003000000004,67.900002000000001,67.900002000000001,14168486]
["2012-04-16",66.5,67.150002000000001,66.400002000000001,66.949996999999996,66.949996999999996,12116558]
["2012-04-17",66.599997999999999,67.199996999999996,66.300003000000004,67.199996999999996,67.199996999999996,14704542]
["2012-04-18",68.199996999999996,68.449996999999996,68.099997999999999,68.349997999999999,68.349997999999999,14254784]
["2012-04-19",68.449996999999996,69.300003000000004,68.449996999999996,69.199996999999996,69.199996999999996,11354193]
["2012-04-20",68.800003000000004,69.599997999999999,68.800003000000004,69.400002000000001,69.400002000000001,9597453]
["2012-04-23",69.449996999999996,69.550003000000004,68.099997999999999,68.25,68.25,9444309]
["2012-04-24",68.300003000000004,68.849997999999999,68,68.599997999999999,68.599997999999999,8031205]
["2012-04-25",69.349997999999999,69.400002000000001,69,69.099997999999999,69.099997999999999,9918370]
["2012-04-26",69.349997999999999,70,69.349997999999999,69.849997999999999,69.849997999999999,15254142]
["2012-04-27",70,70,68.949996999999996,69.449996999999996,69.449996999999996,16484269]
["2012-04-30",70.25,70.800003000000004,70.25,70.699996999999996,70.699996999999996,20075076]
["2012-05-02",60.450001,71.599997999999999,60.450001,71.300003000000004,71.300003000000004,19930331]
["2012-05-03",70.949996999999996,71.650002000000001,70.800003000000004,71.650002000000001,71.650002000000001,14448793]
["2012-05-04",70.699996999999996,71.349997999999999,70.550003000000004,70.75,70.75,9879508]
["2012-05-07",69,69.099997999999999,68.5,68.75,68.75,16558706]
["2012-05-08",69.599997999999999,69.900002000000001,68.75,69.050003000000004,69.050003000000004,13994847]
["2012-05-09",69.099997999999999,69.650002000000001,69,69.5,69.5,14941903]
["2012-05-10",69.300003000000004,69.300003000000004,68.099997999999999,69.099997999999999,69.099997999999999,14140934]
["2012-05-11",69.099997999999999,69.099997999999999,67.949996999999996,68.400002000000001,68.400002000000001,20418694]
["2012-05-14",68.599997999999999,68.75,67.599997999999999,67.699996999999996,67.699996999999996,15497604]
["2012-05-15",67.75,68.949996999999996,67.75,68.800003000000004,68.800003000000004,13774799]
["2012-05-16",67.400002000000001,67.449996999999996,66.199996999999996,66.449996999999996,66.449996999999996,25381600]
["2012-05-17",66.349997999999999,67.050003000000004,65.550003000000004,65.800003000000004,65.800003000000004,21789800]
["2012-05-18",63,64,62.599997999999999,63.75,63.75,37233675]
["2012-05-21",63.200001,63.299999,62.549999,63.099997999999999,63.099997999999999,17278583]
["2012-05-22",63.400002000000001,63.950001,63.200001,63.5,63.5,16571190]
["2012-05-23",63.099997999999999,63.349997999999999,62.450001,62.75,62.75,22617207]
["2012-05-24",62.25,62.799999,62.049999,62.150002000000001,62.150002000000001,13365918]
["2012-05-25",62.900002000000001,63.099997999999999,62.5,62.700001,62.700001,12062912]
["2012-05-28",62.950001,63.200001,62.599997999999999,62.799999,62.799999,10270540]
["2012-05-29",62.25,63.049999,62.099997999999999,63,63,12317431]
["2012-05-30",62.349997999999999,62.349997999999999,61.099997999999999,61.25,61.25,28183375]
["2012-05-31",60.799999,61.450001,60.25,61.25,61.25,17172125]
["2012-06-01",60.5,61.25,60.5,60.849997999999999,60.849997999999999,26204161]
["2012-06-04",60,60.400002000000001,59.799999,60.150002000000001,60.150002000000001,20231955]
["2012-06-05",60.700001,60.900002000000001,60,60.349997999999999,60.349997999999999,8218673]
["2012-06-06",61,62,61,61.900002000000001,61.900002000000001,11996067]
["2012-06-07",63.599997999999999,63.950001,63.049999,63.200001,63.200001,20153186]
["2012-06-08",63.950001,63.950001,62.849997999999999,63,63,16305800]
["2012-06-11",65,65.050003000000004,64.550003000000004,64.849997999999999,64.849997999999999,15718697]
["2012-06-12",63.700001,64.550003000000004,63.700001,64.349997999999999,64.349997999999999,7418291]
["2012-06-13",65,65.5,64.650002000000001,65.400002000000001,65.400002000000001,18141614]
["2012-06-14",65.199996999999996,65.599997999999999,65.150002000000001,65.25,65.25,13937301]
["2012-06-15",65.550003000000004,66.900002000000001,65.550003000000004,66.800003000000004,66.800003000000004,21033570]
["2012-06-18",67.599997999999999,68.050003000000004,67.099997999999999,67.449996999999996,67.449996999999996,18472847]
["2012-06-19",66.699996999999996,67.150002000000001,66.400002000000001,66.900002000000001,66.900002000000001,18053654]
["2012-06-20",68.300003000000004,68.75,67.949996999999996,68.449996999999996,68.449996999999996,29868820]
["2012-06-21",68.900002000000001,68.900002000000001,67.949996999999996,68.25,68.25,20756951]
["2012-06-22",67.300003000000004,67.75,67.199996999999996,67.449996999999996,67.449996999999996,12998054]
["2012-06-25",67.900002000000001,68.099997999999999,67.550003000000004,67.800003000000004,67.800003000000004,19175943]
["2012-06-26",67.349997999999999,68.300003000000004,67.300003000000004,68.199996999999996,68.199996999999996,14740719]
["2012-06-27",67.650002000000001,68.699996999999996,67.650002000000001,68.400002000000001,68.400002000000001,12794227]
["2012-06-28",69.050003000000004,69.199996999999996,68.050003000000004,68.150002000000001,68.150002000000001,20350490]
["2012-06-29",67.400002000000001,69.400002000000001,67.199996999999996,68.550003000000004,68.550003000000004,30881138]
["2012-07-03",68.550003000000004,69.5,68.550003000000004,69.5,69.5,14337261]
["2012-07-04",69.300003000000004,69.400002000000001,68.199996999999996,68.599997999999999,68.599997999999999,8574986]
["2012-07-05",68.5,69.150002000000001,68.25,68.949996999999996,68.949996999999996,9944714]
["2012-07-06",68.400002000000001,68.75,68.150002000000001,68.449996999999996,68.449996999999996,11286616]
["2012-07-09",68.199996999999996,68.5,67.650002000000001,67.699996999999996,67.699996999999996,7175613]
["2012-07-10",68.400002000000001,68.400002000000001,67.699996999999996,67.75,67.75,7151796]
["2012-07-11",67.75,68.25,67.550003000000004,68.099997999999999,68.099997999999999,6485365]
["2012-07-12",68.5,68.5,66.900002000000001,67.099997999999999,67.099997999999999,11839167]
["2012-07-13",66.349997999999999,66.699996999999996,66.050003000000004,66.550003000000004,66.550003000000004,13622212]
["2012-07-16",67.400002000000001,67.449996999999996,66.849997999999999,67.099997999999999,67.099997999999999,9435782]
["2012-07-17",67.150002000000001,68.400002000000001,67.150002000000001,67.949996999999996,67.949996999999996,11613884]
["2012-07-18",66.949996999999996,67,66.150002000000001,66.550003000000004,66.550003000000004,16085141]
["2012-07-19",66.699996999999996,67.699996999999996,66.550003000000004,66.900002000000001,66.900002000000001,20663082]
["2012-07-20",67,67.199996999999996,66.400002000000001,66.900002000000001,66.900002000000001,9954128]
["2012-07-23",64.400002000000001,64.550003000000004,62.900002000000001,63.099997999999999,63.099997999999999,38670270]
["2012-07-24",64,64,61.900002000000001,62.049999,62.049999,21382216]
["2012-07-25",61.349997999999999,62.650002000000001,61.099997999999999,62.25,62.25,21991520]
["2012-07-26",62.400002000000001,62.599997999999999,61.799999,62.5,62.5,14103607]
["2012-07-27",63.900002000000001,64.199996999999996,63.75,64.150002000000001,64.150002000000001,22968902]
["2012-07-30",64.900002000000001,65.349997999999999,64.650002000000001,65.25,65.25,21360037]
["2012-07-31",65.800003000000004,66.199996999999996,65.400002000000001,65.650002000000001,65.650002000000001,17412610]
["2012-08-01",64.849997999999999,66,64.650002000000001,65.699996999999996,65.699996999999996,18085025]
["2012-08-02",65,65.800003000000004,65,65.650002000000001,65.650002000000001,7619093]
["2012-08-03",65.150002000000001,65.75,64.650002000000001,65.599997999999999,65.599997999999999,7997070]
["2012-08-06",67.800003000000004,67.949996999999996,66.949996999999996,67.050003000000004,67.050003000000004,20259932]
["2012-08-07",67.699996999999996,67.699996999999996,67,67.349997999999999,67.349997999999999,15576274]
["2012-08-08",67.800003000000004,67.800003000000004,67,67.5,67.5,11632265]
["2012-08-09",68.199996999999996,68.5,68,68.400002000000001,68.400002000000001,17012223]
["2012-08-10",68,68.599997999999999,68,68.400002000000001,68.400002000000001,12120340]
["2012-08-13",68.599997999999999,68.800003000000004,68.400002000000001,68.650002000000001,68.650002000000001,8296836]
["2012-08-14",69,69.5,68.949996999999996,69.5,69.5,17475190]
["2012-08-15",68.099997999999999,68.449996999999996,67.800003000000004,68.150002000000001,68.150002000000001,9311686]
["2012-08-16",68.650002000000001,68.650002000000001,67.949996999999996,68.150002000000001,68.150002000000001,6710982]
["2012-08-17",69,69.150002000000001,68.800003000000004,69.099997999999999,69.099997999999999,14192521]
["2012-08-20",69.099997999999999,69.199996999999996,68.25,69.099997999999999,69.099997999999999,7830129]
["2012-08-21",68.900002000000001,69.199996999999996,68.25,69.150002000000001,69.150002000000001,6454608]
["2012-08-22",69.099997999999999,69.099997999999999,68.349997999999999,68.75,68.75,7778760]
["2012-08-23",69,69.449996999999996,68.900002000000001,69.349997999999999,69.349997999999999,10797883]
["2012-08-24",68.199996999999996,68.449996999999996,67.849997999999999,68.300003000000004,68.300003000000004,9818593]
["2012-08-27",68.349997999999999,68.349997999999999,67.550003000000004,68.050003000000004,68.050003000000004,6202852]
["2012-08-28",68.050003000000004,68.5,67.949996999999996,68.400002000000001,68.400002000000001,5650404]
["2012-08-29",68.400002000000001,68.5,67.900002000000001,68.199996999999996,68.199996999999996,5001797]
["2012-08-30",67.949996999999996,67.949996999999996,67.25,67.650002000000001,67.650002000000001,6871100]
["2012-08-31",67.599997999999999,67.599997999999999,67,67.099997999999999,67.099997999999999,6461695]
["2012-09-03",67.5,67.75,66.75,67.550003000000004,67.550003000000004,7094078]
["2012-09-04",67.599997999999999,67.800003000000004,67.349997999999999,67.400002000000001,67.400002000000001,8806488]
["2012-09-05",66.800003000000004,67,65.849997999999999,66.199996999999996,66.199996999999996,17977475]
["2012-09-06",66.400002000000001,67.400002000000001,66.400002000000001,67.25,67.25,12916266]
["2012-09-07",68.5,69.449996999999996,68.400002000000001,68.900002000000001,68.900002000000001,39254932]
["2012-09-10",69.5,69.75,69.300003000000004,69.449996999999996,69.449996999999996,17430902]
["2012-09-11",69.5,70,69.25,69.800003000000004,69.800003000000004,17807282]
["2012-09-12",70.099997999999999,70.5,70,70.400002000000001,70.400002000000001,19808643]
["2012-09-13",70.849997999999999,70.949996999999996,70.550003000000004,70.650002000000001,70.650002000000001,16762577]
["2012-09-14",71.849997999999999,72.75,71.800003000000004,72.699996999999996,72.699996999999996,37124279]
["2012-09-17",73.099997999999999,73.5,72.849997999999999,73.449996999999996,73.449996999999996,21434099]
["2012-09-18",73.449996999999996,73.5,72.599997999999999,72.900002000000001,72.900002000000001,19531966]
["2012-09-19",72.599997999999999,74,72.599997999999999,73.849997999999999,73.849997999999999,22388914]
["2012-09-20",74,74,73.25,73.5,73.5,15744120]
["2012-09-21",73.599997999999999,74.150002000000001,73.599997999999999,74.099997999999999,74.099997999999999,16376955]
["2012-09-24",73.5,73.650002000000001,73.099997999999999,73.449996999999996,73.449996999999996,8644945]
["2012-09-25",73.800003000000004,73.949996999999996,73.449996999999996,73.75,73.75,8659527]
["2012-09-26",73,73.300003000000004,72.550003000000004,72.699996999999996,72.699996999999996,11945347]
["2012-09-27",72.300003000000004,73.449996999999996,72.099997999999999,72.949996999999996,72.949996999999996,18656839]
["2012-09-28",72.900002000000001,73.099997999999999,72.75,72.949996999999996,72.949996999999996,5849362]
["2012-10-03",72.949996999999996,73.25,72.300003000000004,72.550003000000004,72.550003000000004,11284873]
["2012-10-04",73.349997999999999,74.199996999999996,73.199996999999996,73.849997999999999,73.849997999999999,19661601]
["2012-10-05",74.5,74.5,73.949996999999996,74.349997999999999,74.349997999999999,10278546]
["2012-10-08",74.849997999999999,74.849997999999999,73.949996999999996,74.050003000000004,74.050003000000004,8943415]
["2012-10-09",74.050003000000004,74.699996999999996,74,74.099997999999999,74.099997999999999,6768811]
["2012-10-10",73.050003000000004,73.75,73,73.599997999999999,73.599997999999999,9474925]
["2012-10-11",72.849997999999999,73.650002000000001,72.849997999999999,73.449996999999996,73.449996999999996,9749446]
["2012-10-12",73.949996999999996,74.349997999999999,73.75,74.199996999999996,74.199996999999996,8089518]
["2012-10-15",74.25,74.449996999999996,73.900002000000001,74.300003000000004,74.300003000000004,5490836]
["2012-10-16",74.699996999999996,75.199996999999996,74.699996999999996,75.199996999999996,75.199996999999996,15373738]
["2012-10-17",76.150002000000001,76.75,76.099997999999999,76.550003000000004,76.550003000000004,23059388]
["2012-10-18",76.699996999999996,76.75,76.349997999999999,76.449996999999996,76.449996999999996,11111154]
["2012-10-19",76.550003000000004,76.900002000000001,76.400002000000001,76.550003000000004,76.550003000000004,9355040]
["2012-10-22",76,76.650002000000001,75.900002000000001,76.5,76.5,9291476]
["2012-10-24",76.5,76.5,75.5,75.849997999999999,75.849997999999999,13373236]
["2012-10-25",75.5,76.650002000000001,75.5,76.599997999999999,76.599997999999999,11449535]
["2012-10-26",76.699996999999996,76.699996999999996,75.5,75.900002000000001,75.900002000000001,15359527]
["2012-10-29",75.800003000000004,76.550003000000004,75.800003000000004,76.199996999999996,76.199996999999996,9313647]
["2012-10-30",76,76.5,75.349997999999999,75.699996999999996,75.699996999999996,10256317]
["2012-10-31",76.300003000000004,76.449996999999996,76,76.400002000000001,76.400002000000001,11684789]
["2012-11-01",76.449996999999996,76.900002000000001,76.199996999999996,76.599997999999999,76.599997999999999,10661391]
["2012-11-02",77.75,78,77.550003000000004,77.949996999999996,77.949996999999996,21245336]
["2012-11-05",77.400002000000001,77.949996999999996,77.300003000000004,77.75,77.75,13221591]
["2012-11-06",76,76.849997999999999,76,76.699996999999996,76.699996999999996,19115428]
["2012-11-07",77,77,76.050003000000004,77,77,18248968]
["2012-11-08",75.599997999999999,75.900002000000001,74.849997999999999,74.900002000000001,74.900002000000001,19253808]
["2012-11-09",74.650002000000001,74.900002000000001,74.099997999999999,74.400002000000001,74.400002000000001,14037423]
["2012-11-12",74.050003000000004,74.25,73.699996999999996,74.25,74.25,9532458]
["2012-11-13",73.699996999999996,73.949996999999996,73.550003000000004,73.650002000000001,73.650002000000001,6612065]
["2012-11-14",74.5,74.650002000000001,74.199996999999996,74.5,74.5,11985992]
["2012-11-15",73.800003000000004,74.650002000000001,73.800003000000004,73.949996999999996,73.949996999999996,9453269]
["2012-11-16",74,74.300003000000004,73.800003000000004,73.949996999999996,73.949996999999996,5472437]
["2012-11-19",74.199996999999996,75,73.900002000000001,74.650002000000001,74.650002000000001,12036293]
["2012-11-20",76.150002000000001,76.25,74.949996999999996,75.050003000000004,75.050003000000004,17809314]
["2012-11-21",75.849997999999999,76.099997999999999,75.150002000000001,76,76,11329074]
["2012-11-22",76.550003000000004,76.699996999999996,76.150002000000001,76.550003000000004,76.550003000000004,13044214]
["2012-11-23",76.5,77.300003000000004,76.5,77.199996999999996,77.199996999999996,12969465]
["2012-11-26",77.400002000000001,77.650002000000001,77.050003000000004,77.099997999999999,77.099997999999999,10517988]
["2012-11-27",77.300003000000004,77.400002000000001,76.550003000000004,77.199996999999996,77.199996999999996,11422642]
["2012-11-28",77.099997999999999,77.25,76.900002000000001,77.199996999999996,77.199996999999996,12991614]
["2012-11-29",77.599997999999999,77.900002000000001,77.25,77.650002000000001,77.650002000000001,13078052]
["2012-11-30",78,78.900002000000001,78,78.75,78.75,24368096]
["2012-12-03",79.050003000000004,79.550003000000004,78.199996999999996,78.25,78.25,17195592]
["2012-12-04",79.050003000000004,79.050003000000004,78.349997999999999,78.699996999999996,78.699996999999996,14654568]
["2012-12-05",79.199996999999996,80,79.099997999999999,80,80,43277295]
["2012-12-06",80,80.050003000000004,79.400002000000001,79.599997999999999,79.599997999999999,14824012]
["2012-12-07",80,80.300003000000004,79.099997999999999,79.25,79.25,31403065]
["2012-12-10",79.949996999999996,80,79.300003000000004,79.449996999999996,79.449996999999996,12802778]
["2012-12-11",79.5,79.849997999999999,79.300003000000004,79.699996999999996,79.699996999999996,7495947]
["2012-12-12",80,80.099997999999999,79.800003000000004,79.949996999999996,79.949996999999996,10634690]
["2012-12-13",80,80.300003000000004,79.900002000000001,80.25,80.25,14270921]
["2012-12-14",80,80.849997999999999,80,80.75,80.75,11952307]
["2012-12-17",80.699996999999996,80.699996999999996,79.900002000000001,80.150002000000001,80.150002000000001,8512290]
["2012-12-18",80.300003000000004,80.5,80.099997999999999,80.099997999999999,80.099997999999999,6203527]
["2012-12-19",80.650002000000001,80.900002000000001,80.449996999999996,80.5,80.5,10187335]
["2012-12-20",81.650002000000001,81.800003000000004,81.400002000000001,81.650002000000001,81.650002000000001,22902563]
["2012-12-21",81.400002000000001,81.400002000000001,80,81.050003000000004,81.050003000000004,10862498]
["2012-12-24",80.949996999999996,81.900002000000001,80.949996999999996,81.599997999999999,81.599997999999999,5977757]
["2012-12-27",81.599997999999999,82,81.599997999999999,81.949996999999996,81.949996999999996,8364342]
["2012-12-28",81.599997999999999,81.949996999999996,81.599997999999999,81.900002000000001,81.900002000000001,9191375]
["2012-12-31",81.349997999999999,81.5,81.150002000000001,81.300003000000004,81.300003000000004,6726128]
["2013-01-02",81.300003000000004,83.300003000000004,81.300003000000004,83.199996999999996,83.199996999999996,20964487]
["2013-01-03",83.199996999999996,83.400002000000001,83.050003000000004,83.300003000000004,83.300003000000004,17811044]
["2013-01-04",82.099997999999999,82.5,81.900002000000001,82,82,10102994]
["2013-01-07",82.800003000000004,83.300003000000004,82.75,83.050003000000004,83.050003000000004,14646281]
["2013-01-08",83.050003000000004,83.349997999999999,82.699996999999996,82.75,82.75,13067984]
["2013-01-09",82.300003000000004,82.75,82.099997999999999,82.650002000000001,82.650002000000001,8066140]
["2013-01-10",82.699996999999996,83.5,82.599997999999999,83.150002000000001,83.150002000000001,12768152]
["2013-01-11",84.099997999999999,84.25,83.699996999999996,83.849997999999999,83.849997999999999,17898689]
["2013-01-14",84.550003000000004,84.75,84.449996999999996,84.650002000000001,84.650002000000001,17052040]
["2013-01-15",84.050003000000004,84.800003000000004,83.800003000000004,83.849997999999999,83.849997999999999,10402830]
["2013-01-16",84.849997999999999,84.849997999999999,83.949996999999996,84.150002000000001,84.150002000000001,15573279]
["2013-01-17",85,85.099997999999999,84.400002000000001,84.949996999999996,84.949996999999996,19415326]
["2013-01-18",85.25,85.650002000000001,85,85.300003000000004,85.300003000000004,16174493]
["2013-01-21",85,85.5,85,85.300003000000004,85.300003000000004,12130422]
["2013-01-22",85.75,85.75,85.099997999999999,85.199996999999996,85.199996999999996,9731194]
["2013-01-23",85.099997999999999,85.349997999999999,84.75,84.949996999999996,84.949996999999996,9876563]
["2013-01-24",85.050003000000004,85.5,85.050003000000004,85.25,85.25,9637286]
["2013-01-25",85.800003000000004,86.650002000000001,85.75,86.5,86.5,30804023]
["2013-01-28",87,87.650002000000001,87,87.300003000000004,87.300003000000004,21106132]
["2013-01-29",87.5,87.5,87.050003000000004,87.25,87.25,12832650]
["2013-01-30",87.699996999999996,88.349997999999999,87.650002000000001,88.050003000000004,88.050003000000004,26107365]
["2013-01-31",88.349997999999999,88.400002000000001,88,88.300003000000004,88.300003000000004,16420425]
["2013-02-01",88.300003000000004,88.300003000000004,87.75,88,88,12599554]
["2013-02-04",88.099997999999999,88.449996999999996,87.5,87.849997999999999,87.849997999999999,12209169]
["2013-02-05",86.5,86.550003000000004,85.199996999999996,85.449996999999996,85.449996999999996,23820787]
["2013-02-06",86,86.800003000000004,85.900002000000001,86.400002000000001,86.400002000000001,8176724]
["2013-02-07",86.300003000000004,86.5,86.050003000000004,86.150002000000001,86.150002000000001,8548707]
["2013-02-08",85.5,87,85.5,86.349997999999999,86.349997999999999,10286073]
["2013-02-14",86.349997999999999,88.199996999999996,86.349997999999999,87.650002000000001,87.650002000000001,18245089]
["2013-02-15",87.150002000000001,87.650002000000001,87.050003000000004,87.550003000000004,87.550003000000004,6573418]
["2013-02-18",87.550003000000004,87.599997999999999,87.099997999999999,87.199996999999996,87.199996999999996,5640443]
["2013-02-19",86.650002000000001,87.25,86.300003000000004,86.449996999999996,86.449996999999996,8043392]
["2013-02-20",86.599997999999999,86.800003000000004,86.099997999999999,86.5,86.5,12889136]
["2013-02-21",85.900002000000001,86.099997999999999,85,85.099997999999999,85.099997999999999,16653098]
["2013-02-22",85,85.099997999999999,84.25,84.949996999999996,84.949996999999996,13140409]
["2013-02-25",85.050003000000004,85.75,85,85.300003000000004,85.300003000000004,10976357]
["2013-02-26",84.349997999999999,85.099997999999999,84.099997999999999,84.150002000000001,84.150002000000001,8577260]
["2013-02-27",83.699996999999996,84.099997999999999,83.5,84,84,14040958]
["2013-02-28",85.5,85.900002000000001,85.349997999999999,85.849997999999999,85.849997999999999,16349854]
["2013-03-01",85.800003000000004,86,85.199996999999996,85.300003000000004,85.300003000000004,25690630]
["2013-03-04",84.849997999999999,85,84.050003000000004,84.25,84.25,15879230]
["2013-03-05",83.199996999999996,84.099997999999999,83.199996999999996,83.800003000000004,83.800003000000004,19276920]
["2013-03-06",83.900002000000001,84.150002000000001,83.5,84.050003000000004,84.050003000000004,13400150]
["2013-03-07",83.5,83.650002000000001,83.300003000000004,83.449996999999996,83.449996999999996,14427816]
["2013-03-08",83.5,85.900002000000001,83.5,84.949996999999996,84.949996999999996,20479348]
["2013-03-11",84.900002000000001,85.699996999999996,84.900002000000001,85.25,85.25,6886134]
["2013-03-12",85.099997999999999,85.599997999999999,84.699996999999996,84.75,84.75,9166111]
["2013-03-13",84.599997999999999,84.849997999999999,83.949996999999996,84,84,12843374]
["2013-03-14",84,84.900002000000001,83.5,84.75,84.75,10350030]
["2013-03-15",86.199996999999996,86.650002000000001,85.900002000000001,86.099997999999999,86.099997999999999,29874612]
["2013-03-18",83.650002000000001,84.199996999999996,83.599997999999999,84.150002000000001,84.150002000000001,33055264]
["2013-03-19",84.400002000000001,84.949996999999996,84.099997999999999,84.449996999999996,84.449996999999996,17368416]
["2013-03-20",82.800003000000004,84.099997999999999,82.550003000000004,84.050003000000004,84.050003000000004,15756729]
["2013-03-21",83.550003000000004,84.400002000000001,83.400002000000001,84.099997999999999,84.099997999999999,13386794]
["2013-03-22",83,83.199996999999996,82.650002000000001,83.099997999999999,83.099997999999999,15081061]
["2013-03-25",83.449996999999996,83.699996999999996,83.050003000000004,83.349997999999999,83.349997999999999,7258860]
["2013-03-26",82,82.949996999999996,82,82.900002000000001,82.900002000000001,15874940]
["2013-03-27",82.5,83.199996999999996,82.349997999999999,82.849997999999999,82.849997999999999,10260031]
["2013-03-28",82,82.449996999999996,81.599997999999999,82,82,14224288]
["2013-04-02",82,83.199996999999996,82,83,83,10332416]
["2013-04-03",82.75,83.400002000000001,82.75,82.949996999999996,82.949996999999996,5417698]
["2013-04-05",82.949996999999996,82.949996999999996,81.199996999999996,81.349997999999999,81.349997999999999,17638093]
["2013-04-08",81.199996999999996,81.699996999999996,81,81.25,81.25,6237036]
["2013-04-09",81.150002000000001,81.5,80.75,80.900002000000001,80.900002000000001,11366532]
["2013-04-10",81.199996999999996,82.050003000000004,80.949996999999996,81.900002000000001,81.900002000000001,11700784]
["2013-04-11",82.349997999999999,82.5,82,82.099997999999999,82.099997999999999,8701873]
["2013-04-12",82.300003000000004,82.599997999999999,81.949996999999996,82.050003000000004,82.050003000000004,7408337]
["2013-04-15",82.050003000000004,82.050003000000004,81,81.050003000000004,81.050003000000004,9073153]
["2013-04-16",80.449996999999996,80.949996999999996,80.199996999999996,80.400002000000001,80.400002000000001,13839694]
["2013-04-17",80.599997999999999,81.150002000000001,79.599997999999999,79.949996999999996,79.949996999999996,14104646]
["2013-04-18",78.800003000000004,79.699996999999996,78.800003000000004,79.650002000000001,79.650002000000001,11016272]
["2013-04-19",79,81.150002000000001,78.900002000000001,81.099997999999999,81.099997999999999,15211906]
["2013-04-22",80.5,81.449996999999996,80.5,81,81,7269966]
["2013-04-23",81.25,81.25,80.050003000000004,80.050003000000004,80.050003000000004,5573848]
["2013-04-24",81.25,82.099997999999999,81.099997999999999,81.949996999999996,81.949996999999996,12850917]
["2013-04-25",82.400002000000001,83.300003000000004,82.400002000000001,82.800003000000004,82.800003000000004,14591639]
["2013-04-26",83.099997999999999,83.800003000000004,82.900002000000001,83.400002000000001,83.400002000000001,14342098]
["2013-04-29",84,84.400002000000001,83.800003000000004,84.050003000000004,84.050003000000004,11315511]
["2013-04-30",84.5,85,84.449996999999996,84.5,84.5,12370070]
["2013-05-02",84.5,85.150002000000001,84.5,85.150002000000001,85.150002000000001,15874881]
["2013-05-03",85.5,85.800003000000004,85.099997999999999,85.25,85.25,9757048]
["2013-05-06",86.050003000000004,86.199996999999996,85.900002000000001,86.050003000000004,86.050003000000004,10934483]
["2013-05-07",85.800003000000004,86.300003000000004,85.800003000000004,86.199996999999996,86.199996999999996,8776298]
["2013-05-08",88.099997999999999,88.199996999999996,87.400002000000001,87.699996999999996,87.699996999999996,23425424]
["2013-05-09",88.349997999999999,88.400002000000001,87.800003000000004,87.949996999999996,87.949996999999996,26417621]
["2013-05-10",87.849997999999999,88.099997999999999,87.650002000000001,88.050003000000004,88.050003000000004,19165370]
["2013-05-13",88.449996999999996,88.449996999999996,87.449996999999996,87.550003000000004,87.550003000000004,18132172]
["2013-05-14",87.949996999999996,88.300003000000004,87.800003000000004,87.949996999999996,87.949996999999996,11263791]
["2013-05-15",88.5,88.5,87.550003000000004,87.949996999999996,87.949996999999996,12326803]
["2013-05-16",88.849997999999999,88.900002000000001,88.400002000000001,88.800003000000004,88.800003000000004,21334623]
["2013-05-20",88.800003000000004,90.400002000000001,88.800003000000004,90.25,90.25,26357349]
["2013-05-21",90.699996999999996,90.699996999999996,90.199996999999996,90.400002000000001,90.400002000000001,17790653]
["2013-05-22",90,90,88.75,89.400002000000001,89.400002000000001,10028061]
["2013-05-23",88.5,88.699996999999996,86.300003000000004,87.099997999999999,87.099997999999999,25572861]
["2013-05-24",87,87.199996999999996,85.400002000000001,86.150002000000001,86.150002000000001,14050621]
["2013-05-27",85.599997999999999,86.800003000000004,85.550003000000004,86.599997999999999,86.599997999999999,5517022]
["2013-05-28",86.599997999999999,87.099997999999999,86.050003000000004,87,87,8131569]
["2013-05-29",86.5,87.150002000000001,85.699996999999996,85.75,85.75,14048237]
["2013-05-30",86.849997999999999,86.849997999999999,85.5,86.050003000000004,86.050003000000004,12080641]
["2013-05-31",86.949996999999996,87.199996999999996,85.900002000000001,86.099997999999999,86.099997999999999,9744520]
["2013-06-03",85.800003000000004,87,85.650002000000001,85.849997999999999,85.849997999999999,11294795]
["2013-06-04",85.900002000000001,86.550003000000004,85.599997999999999,86.5,86.5,12868988]
["2013-06-05",86,86.599997999999999,85.599997999999999,86,86,10719357]
["2013-06-06",85.400002000000001,85.650002000000001,84.699996999999996,85.449996999999996,85.449996999999996,16105050]
["2013-06-07",84.650002000000001,85,83.599997999999999,84.199996999999996,84.199996999999996,24034842]
["2013-06-10",84.550003000000004,84.949996999999996,83.849997999999999,84.5,84.5,14022266]
["2013-06-11",83.800003000000004,84.300003000000004,83.349997999999999,83.599997999999999,83.599997999999999,15116755]
["2013-06-13",83.599997999999999,83.699996999999996,82.5,83.050003000000004,83.050003000000004,27710983]
["2013-06-14",84.25,84.25,82.949996999999996,83.150002000000001,83.150002000000001,35283684]
["2013-06-17",83.150002000000001,83.949996999999996,82.900002000000001,83.849997999999999,83.849997999999999,12027891]
["2013-06-18",82.800003000000004,84.199996999999996,82.5,84.050003000000004,84.050003000000004,14792815]
["2013-06-19",84.099997999999999,84.5,83.400002000000001,83.75,83.75,16689646]
["2013-06-20",82.699996999999996,82.900002000000001,80.949996999999996,81.5,81.5,28533647]
["2013-06-21",79.599997999999999,80.800003000000004,79.599997999999999,80.650002000000001,80.650002000000001,27953150]
["2013-06-24",79.5,79.900002000000001,79,79.25,79.25,20777840]
["2013-06-25",79.199996999999996,79.849997999999999,77.849997999999999,79.699996999999996,79.699996999999996,20363667]
["2013-06-26",80.050003000000004,80.599997999999999,79.25,80.5,80.5,21278368]
["2013-06-27",80.599997999999999,82,80.150002000000001,80.5,80.5,16131244]
["2013-06-28",80.25,81.550003000000004,80.150002000000001,81.25,81.25,9907054]
["2013-07-02",81.25,82.150002000000001,81.099997999999999,81.5,81.5,13998162]
["2013-07-03",81,81.349997999999999,79.699996999999996,79.800003000000004,79.800003000000004,15128559]
["2013-07-04",81.099997999999999,81.400002000000001,80.650002000000001,81.050003000000004,81.050003000000004,7569106]
["2013-07-05",82.900002000000001,83.599997999999999,82.75,83.25,83.25,15296809]
["2013-07-08",82.599997999999999,83.25,81.400002000000001,82.849997999999999,82.849997999999999,12062514]
["2013-07-09",83.5,84.099997999999999,83.099997999999999,83.900002000000001,83.900002000000001,10905948]
["2013-07-10",84.050003000000004,84.25,82.849997999999999,83.75,83.75,10359343]
["2013-07-11",85,85.650002000000001,84.800003000000004,85.199996999999996,85.199996999999996,19190539]
["2013-07-12",85.050003000000004,85.050003000000004,84.400002000000001,84.699996999999996,84.699996999999996,8444118]
["2013-07-15",84.550003000000004,85.25,84.349997999999999,85.099997999999999,85.099997999999999,9055181]
["2013-07-16",85.349997999999999,85.449996999999996,84.650002000000001,85.050003000000004,85.050003000000004,8289784]
["2013-07-17",85.099997999999999,85.650002000000001,85.050003000000004,85.5,85.5,7604596]
["2013-07-18",85.949996999999996,86,85.650002000000001,85.699996999999996,85.699996999999996,8567044]
["2013-07-19",87.199996999999996,87.199996999999996,86.349997999999999,86.699996999999996,86.699996999999996,18925444]
["2013-07-22",87.199996999999996,87.199996999999996,86.699996999999996,87.150002000000001,87.150002000000001,10374768]
["2013-07-23",87.599997999999999,88.25,87.349997999999999,87.900002000000001,87.900002000000001,19631875]
["2013-07-24",87.5,88.25,87.349997999999999,88.099997999999999,88.099997999999999,10960910]
["2013-07-25",87.400002000000001,87.75,87.300003000000004,87.550003000000004,87.550003000000004,7736250]
["2013-07-26",87.349997999999999,88.300003000000004,87.349997999999999,88.099997999999999,88.099997999999999,6937681]
["2013-07-29",88,88.150002000000001,87.400002000000001,87.599997999999999,87.599997999999999,5619068]
["2013-07-30",86.900002000000001,87.599997999999999,86.900002000000001,87.349997999999999,87.349997999999999,11593401]
["2013-07-31",87.25,87.900002000000001,87,87.150002000000001,87.150002000000001,8558592]
["2013-08-01",88.150002000000001,88.75,87.949996999999996,88.449996999999996,88.449996999999996,12885198]
["2013-08-02",88.699996999999996,88.949996999999996,88.449996999999996,88.800003000000004,88.800003000000004,11615994]
["2013-08-05",89.400002000000001,89.75,89.25,89.550003000000004,89.550003000000004,15635842]
["2013-08-06",85.699996999999996,85.699996999999996,84.849997999999999,85.099997999999999,85.099997999999999,33564760]
["2013-08-07",84.650002000000001,85,84.099997999999999,84.099997999999999,84.099997999999999,19691510]
["2013-08-08",84.650002000000001,84.949996999999996,84.099997999999999,84.25,84.25,9624824]
["2013-08-09",84.599997999999999,84.800003000000004,84.300003000000004,84.75,84.75,6319695]
["2013-08-12",85.199996999999996,86.150002000000001,84.699996999999996,85.75,85.75,14656482]
["2013-08-13",85.699996999999996,86.599997999999999,85.5,86.150002000000001,86.150002000000001,13757209]
["2013-08-15",85.75,86.949996999999996,85.75,86.300003000000004,86.300003000000004,14805013]
["2013-08-16",86.099997999999999,86.5,85.699996999999996,86.150002000000001,86.150002000000001,11183142]
["2013-08-19",85.949996999999996,86.199996999999996,85.650002000000001,85.900002000000001,85.900002000000001,5541047]
["2013-08-20",85.25,85.800003000000004,84.599997999999999,84.650002000000001,84.650002000000001,14313897]
["2013-08-21",84.400002000000001,84.400002000000001,82.800003000000004,83.550003000000004,83.550003000000004,19626330]
["2013-08-22",82.5,83.75,82.5,83.550003000000004,83.550003000000004,10468420]
["2013-08-23",83.900002000000001,84.75,83.349997999999999,83.699996999999996,83.699996999999996,12519417]
["2013-08-26",84.199996999999996,84.650002000000001,83.849997999999999,84.099997999999999,84.099997999999999,4759772]
["2013-08-27",83.900002000000001,84.150002000000001,83,83.099997999999999,83.099997999999999,8722369]
["2013-08-28",82.300003000000004,82.5,81.699996999999996,82,82,17627379]
["2013-08-29",82,82.75,81.800003000000004,82.5,82.5,10106449]
["2013-08-30",82.699996999999996,82.900002000000001,81.900002000000001,82,82,10651459]
["2013-09-02",82.25,83.75,82.199996999999996,83.099997999999999,83.099997999999999,14686518]
["2013-09-03",83.449996999999996,84,83.25,83.849997999999999,83.849997999999999,12466717]
["2013-09-04",83.099997999999999,84.550003000000004,83.099997999999999,83.75,83.75,14254669]
["2013-09-05",84.5,85.849997999999999,84.400002000000001,85.449996999999996,85.449996999999996,34035793]
["2013-09-06",85.5,86.400002000000001,85.449996999999996,86.349997999999999,86.349997999999999,35945740]
["2013-09-09",86.25,86.650002000000001,85.400002000000001,85.650002000000001,85.650002000000001,13463737]
["2013-09-10",85.800003000000004,86,85.349997999999999,85.900002000000001,85.900002000000001,14367186]
["2013-09-11",86,86.199996999999996,85.400002000000001,85.550003000000004,85.550003000000004,11034815]
["2013-09-12",85.449996999999996,86.300003000000004,85.449996999999996,85.699996999999996,85.699996999999996,9232624]
["2013-09-13",85.550003000000004,86.300003000000004,85.550003000000004,85.949996999999996,85.949996999999996,13518128]
["2013-09-16",87.050003000000004,87.550003000000004,86.900002000000001,87.099997999999999,87.099997999999999,17555058]
["2013-09-17",86.849997999999999,86.949996999999996,86.099997999999999,86.199996999999996,86.199996999999996,9455286]
["2013-09-18",85.800003000000004,86.699996999999996,85.699996999999996,86.199996999999996,86.199996999999996,13483703]
["2013-09-19",87.599997999999999,88,87.349997999999999,87.949996999999996,87.949996999999996,27063635]
["2013-09-23",87.949996999999996,87.949996999999996,85.099997999999999,86.300003000000004,86.300003000000004,13908528]
["2013-09-24",85.599997999999999,86,85.400002000000001,85.75,85.75,11101882]
["2013-09-25",85.300003000000004,85.550003000000004,85.099997999999999,85.150002000000001,85.150002000000001,14136497]
["2013-09-26",85.199996999999996,85.75,84.949996999999996,85.199996999999996,85.199996999999996,9792371]
["2013-09-27",85.400002000000001,86.150002000000001,85.099997999999999,85.349997999999999,85.349997999999999,13711949]
["2013-09-30",84.300003000000004,84.599997999999999,84.099997999999999,84.349997999999999,84.349997999999999,14750402]
["2013-10-02",84.349997999999999,85.099997999999999,84,84.150002000000001,84.150002000000001,10987994]
["2013-10-03",84.25,84.650002000000001,84.099997999999999,84.349997999999999,84.349997999999999,8933993]
["2013-10-04",84,84.5,84,84.349997999999999,84.349997999999999,7320109]
["2013-10-07",84.5,84.5,83.599997999999999,83.75,83.75,9615783]
["2013-10-08",83.5,84.300003000000004,83.449996999999996,83.800003000000004,83.800003000000004,11163811]
["2013-10-09",83.099997999999999,83.699996999999996,83.050003000000004,83.300003000000004,83.300003000000004,12722590]
["2013-10-10",83.300003000000004,83.599997999999999,82.75,83.449996999999996,83.449996999999996,12045339]
["2013-10-11",84.699996999999996,84.900002000000001,84.300003000000004,84.5,84.5,10506811]
["2013-10-15",84.5,85.949996999999996,84.5,85.150002000000001,85.150002000000001,11394478]
["2013-10-16",85.099997999999999,85.150002000000001,84.5,84.900002000000001,84.900002000000001,7058518]
["2013-10-17",84.949996999999996,85.150002000000001,84.050003000000004,84.050003000000004,84.050003000000004,10963318]
["2013-10-18",85,85.050003000000004,84.400002000000001,84.849997999999999,84.849997999999999,10177879]
["2013-10-21",85.199996999999996,85.300003000000004,84.900002000000001,85.050003000000004,85.050003000000004,7708827]
["2013-10-22",85.650002000000001,85.75,85.349997999999999,85.5,85.5,9391831]
["2013-10-23",85.800003000000004,85.849997999999999,84.400002000000001,84.599997999999999,84.599997999999999,12243192]
["2013-10-24",85,85.199996999999996,84.550003000000004,84.800003000000004,84.800003000000004,13667434]
["2013-10-25",85.5,85.5,84.75,84.949996999999996,84.949996999999996,13825715]
["2013-10-28",85.300003000000004,85.400002000000001,85,85.150002000000001,85.150002000000001,5629665]
["2013-10-29",85.349997999999999,85.599997999999999,85.150002000000001,85.25,85.25,7128226]
["2013-10-30",85.25,86.050003000000004,85.150002000000001,86,86,11105348]
["2013-10-31",85.050003000000004,85.800003000000004,85.050003000000004,85.449996999999996,85.449996999999996,8220429]
["2013-11-01",85.25,85.800003000000004,85.050003000000004,85.400002000000001,85.400002000000001,8616911]
["2013-11-04",85.5,85.699996999999996,84.949996999999996,85.099997999999999,85.099997999999999,8227740]
["2013-11-05",86.949996999999996,86.949996999999996,86,86.349997999999999,86.349997999999999,23865339]
["2013-11-06",87,87,86.449996999999996,86.599997999999999,86.599997999999999,14299290]
["2013-11-07",86,86.449996999999996,85.300003000000004,85.849997999999999,85.849997999999999,9797228]
["2013-11-08",85.400002000000001,85.949996999999996,85.099997999999999,85.400002000000001,85.400002000000001,6976862]
["2013-11-11",86.050003000000004,86.900002000000001,85.900002000000001,86.75,86.75,11029698]
["2013-11-12",86.400002000000001,86.650002000000001,85.699996999999996,86,86,6338853]
["2013-11-13",85.050003000000004,85.5,84.75,84.800003000000004,84.800003000000004,10826320]
["2013-11-14",85.800003000000004,85.800003000000004,84.699996999999996,85.099997999999999,85.099997999999999,11749605]
["2013-11-15",85.75,85.800003000000004,85.25,85.599997999999999,85.599997999999999,6538417]
["2013-11-18",86,86.449996999999996,85.75,86.25,86.25,14930661]
["2013-11-19",86.400002000000001,86.699996999999996,86.25,86.5,86.5,11901468]
["2013-11-20",86.800003000000004,86.900002000000001,86.550003000000004,86.699996999999996,86.699996999999996,9445374]
["2013-11-21",86.699996999999996,86.75,86.400002000000001,86.449996999999996,86.449996999999996,7170086]
["2013-11-22",86.5,86.75,86.400002000000001,86.599997999999999,86.599997999999999,7944977]
["2013-11-25",86.900002000000001,86.900002000000001,86.199996999999996,86.5,86.5,5840269]
["2013-11-26",86.199996999999996,86.849997999999999,86.199996999999996,86.699996999999996,86.699996999999996,7890135]
["2013-11-27",86.699996999999996,87,86.400002000000001,87,87,12935101]
["2013-11-28",86.550003000000004,87.099997999999999,86.449996999999996,86.650002000000001,86.650002000000001,11091128]
["2013-11-29",86.699996999999996,86.949996999999996,86.5,86.599997999999999,86.599997999999999,4973592]
["2013-12-02",86.599997999999999,87.349997999999999,86.5,87.050003000000004,87.050003000000004,7700284]
["2013-12-03",86.050003000000004,86.5,85.949996999999996,86.449996999999996,86.449996999999996,14131400]
["2013-12-04",85.199996999999996,85.5,84.800003000000004,85.400002000000001,85.400002000000001,20239887]
["2013-12-05",84.150002000000001,84.300003000000004,84,84.199996999999996,84.199996999999996,29889055]
["2013-12-06",83.550003000000004,84.349997999999999,83.5,84.199996999999996,84.199996999999996,45297286]
["2013-12-09",83.949996999999996,84.449996999999996,83.900002000000001,84.199996999999996,84.199996999999996,17303603]
["2013-12-10",83.949996999999996,84.099997999999999,83.75,83.900002000000001,83.900002000000001,11599975]
["2013-12-11",83.5,83.599997999999999,82.699996999999996,82.800003000000004,82.800003000000004,17987016]
["2013-12-12",82.550003000000004,82.949996999999996,82.5,82.550003000000004,82.550003000000004,14888863]
["2013-12-13",82.050003000000004,82.900002000000001,82,82.599997999999999,82.599997999999999,15364505]
["2013-12-16",82.150002000000001,82.150002000000001,81.150002000000001,81.800003000000004,81.800003000000004,18735832]
["2013-12-17",82.75,82.75,81.949996999999996,82.050003000000004,82.050003000000004,10800044]
["2013-12-18",82,82.25,81.650002000000001,82.199996999999996,82.199996999999996,9995463]
["2013-12-19",83.150002000000001,83.449996999999996,81.75,82.050003000000004,82.050003000000004,22229564]
["2013-12-20",82.150002000000001,82.25,81.650002000000001,82,82,10010463]
["2013-12-23",82.800003000000004,82.800003000000004,82.449996999999996,82.550003000000004,82.550003000000004,7001334]
["2013-12-24",83.400002000000001,83.550003000000004,83.050003000000004,83.5,83.5,10028056]
["2013-12-27",83.5,84.25,83.349997999999999,83.900002000000001,83.900002000000001,9780181]
["2013-12-30",84.449996999999996,84.5,84.099997999999999,84.150002000000001,84.150002000000001,11083902]
["2013-12-31",84.449996999999996,84.449996999999996,84.050003000000004,84.150002000000001,84.150002000000001,3480895]
["2014-01-02",84.150002000000001,85,84.150002000000001,84.599997999999999,84.599997999999999,10601336]
["2014-01-03",84.050003000000004,84.150002000000001,82.699996999999996,82.949996999999996,82.949996999999996,17021155]
["2014-01-06",83.099997999999999,83.550003000000004,82.550003000000004,83.150002000000001,83.150002000000001,14257219]
["2014-01-07",83.800003000000004,84.25,83.75,83.900002000000001,83.900002000000001,13476694]
["2014-01-08",85.599997999999999,85.650002000000001,84.900002000000001,85.400002000000001,85.400002000000001,26505448]
["2014-01-09",85.650002000000001,85.900002000000001,85.050003000000004,85.25,85.25,22468146]
["2014-01-10",85.599997999999999,85.650002000000001,85.199996999999996,85.400002000000001,85.400002000000001,11353646]
["2014-01-13",86.349997999999999,86.400002000000001,85.75,86,86,17675238]
["2014-01-14",85.25,85.449996999999996,84.949996999999996,85.199996999999996,85.199996999999996,10774698]
["2014-01-15",85.800003000000004,85.900002000000001,85.300003000000004,85.650002000000001,85.650002000000001,7966594]
["2014-01-16",86.099997999999999,86.199996999999996,85.849997999999999,86.050003000000004,86.050003000000004,11357793]
["2014-01-17",84.849997999999999,86.25,84.849997999999999,85.849997999999999,85.849997999999999,14477701]
["2014-01-20",85.800003000000004,86.150002000000001,85.550003000000004,85.75,85.75,11917644]
["2014-01-21",86,86,85.599997999999999,85.75,85.75,6474080]
["2014-01-22",85.900002000000001,86.099997999999999,85.75,86,86,11822421]
["2014-01-23",86,86,84.849997999999999,85.150002000000001,85.150002000000001,16897491]
["2014-01-24",85,85.050003000000004,84.349997999999999,84.400002000000001,84.400002000000001,18661657]
["2014-01-27",82.5,82.650002000000001,82,82.099997999999999,82.099997999999999,35328077]
["2014-01-28",82.150002000000001,82.150002000000001,81.599997999999999,81.900002000000001,81.900002000000001,18197779]
["2014-01-29",81.599997999999999,82.050003000000004,81.599997999999999,81.949996999999996,81.949996999999996,14223610]
["2014-01-30",80.699996999999996,81.050003000000004,80.599997999999999,80.949996999999996,80.949996999999996,15167500]
["2014-02-04",80.949996999999996,80.949996999999996,78.699996999999996,79.150002000000001,79.150002000000001,27202766]
["2014-02-05",79.150002000000001,79.300003000000004,78.550003000000004,78.650002000000001,78.650002000000001,22843534]
["2014-02-06",78.650002000000001,79,78.5,78.75,78.75,21833397]
["2014-02-07",79.550003000000004,79.75,79.099997999999999,79.300003000000004,79.300003000000004,21880952]
["2014-02-10",79.849997999999999,79.849997999999999,79.150002000000001,79.199996999999996,79.199996999999996,18100317]
["2014-02-11",79.050003000000004,79.800003000000004,79.050003000000004,79.699996999999996,79.699996999999996,18579742]
["2014-02-12",80.699996999999996,81.300003000000004,80.599997999999999,81,81,23042878]
["2014-02-13",82,82,81.199996999999996,81.349997999999999,81.349997999999999,17349305]
["2014-02-14",82.449996999999996,82.5,81.900002000000001,82.099997999999999,82.099997999999999,16175910]
["2014-02-17",82.800003000000004,82.849997999999999,82.550003000000004,82.699996999999996,82.699996999999996,11246831]
["2014-02-18",83.550003000000004,83.550003000000004,83.099997999999999,83.349997999999999,83.349997999999999,23824063]
["2014-02-19",84.25,84.900002000000001,84.099997999999999,84.849997999999999,84.849997999999999,28371559]
["2014-02-20",84.25,84.449996999999996,83.199996999999996,83.449996999999996,83.449996999999996,20320750]
["2014-02-21",84.099997999999999,84.449996999999996,83.900002000000001,84.349997999999999,84.349997999999999,17275279]
["2014-02-24",84.400002000000001,84.400002000000001,83.75,83.900002000000001,83.900002000000001,10549279]
["2014-02-25",82.199996999999996,82.300003000000004,81.599997999999999,81.650002000000001,81.650002000000001,31186233]
["2014-02-26",81.199996999999996,81.650002000000001,81,81.150002000000001,81.150002000000001,18937442]
["2014-02-27",81.199996999999996,82.400002000000001,81.199996999999996,81.900002000000001,81.900002000000001,19688061]
["2014-02-28",82.150002000000001,82.449996999999996,81.800003000000004,82.25,82.25,10805808]
["2014-03-03",81.400002000000001,81.699996999999996,81,81.050003000000004,81.050003000000004,13018100]
["2014-03-04",80.849997999999999,81.800003000000004,80.599997999999999,81.5,81.5,11205289]
["2014-03-05",81.699996999999996,81.699996999999996,81.150002000000001,81.400002000000001,81.400002000000001,6101438]
["2014-03-06",81.150002000000001,81.75,81.050003000000004,81.449996999999996,81.449996999999996,8641868]
["2014-03-07",81.400002000000001,81.449996999999996,81.050003000000004,81.300003000000004,81.300003000000004,15463693]
["2014-03-10",80.300003000000004,80.650002000000001,80.300003000000004,80.449996999999996,80.449996999999996,14066432]
["2014-03-11",80.050003000000004,80.400002000000001,79.849997999999999,80.349997999999999,80.349997999999999,14679580]
["2014-03-12",78.699996999999996,78.849997999999999,78.150002000000001,78.599997999999999,78.599997999999999,23429817]
["2014-03-13",77.900002000000001,78.199996999999996,77.849997999999999,78,78,25367725]
["2014-03-14",77.599997999999999,78,77.449996999999996,77.699996999999996,77.699996999999996,14675094]
["2014-03-17",77.449996999999996,77.550003000000004,77.050003000000004,77.5,77.5,9819053]
["2014-03-18",77.400002000000001,77.449996999999996,77.050003000000004,77.150002000000001,77.150002000000001,15943084]
["2014-03-19",77,77.199996999999996,76.75,76.800003000000004,76.800003000000004,18330466]
["2014-03-20",76.25,76.300003000000004,75.75,75.949996999999996,75.949996999999996,17686208]
["2014-03-21",75.949996999999996,76.650002000000001,75.949996999999996,76.550003000000004,76.550003000000004,13632219]
["2014-03-24",77.300003000000004,77.949996999999996,76.900002000000001,77.650002000000001,77.650002000000001,14164169]
["2014-03-25",77.800003000000004,78.099997999999999,77.599997999999999,77.800003000000004,77.800003000000004,10398893]
["2014-03-26",78.400002000000001,78.75,78.199996999999996,78.25,78.25,8353254]
["2014-03-27",78,78.5,78,78.25,78.25,9697012]
["2014-03-28",78.5,78.849997999999999,78.349997999999999,78.550003000000004,78.550003000000004,9685893]
["2014-03-31",79,79,78.400002000000001,78.550003000000004,78.550003000000004,6314988]
["2014-04-01",78.400002000000001,78.949996999999996,78.349997999999999,78.75,78.75,8560410]
["2014-04-02",79,79.400002000000001,78.949996999999996,79.150002000000001,79.150002000000001,11417869]
["2014-04-03",79.300003000000004,79.550003000000004,78.949996999999996,79.050003000000004,79.050003000000004,10329593]
["2014-04-04",78.5,79.300003000000004,78.5,79.150002000000001,79.150002000000001,8604964]
["2014-04-07",78.75,79,78.099997999999999,78.5,78.5,8051197]
["2014-04-08",78.25,78.800003000000004,78,78.699996999999996,78.699996999999996,12186677]
["2014-04-09",78.849997999999999,79.75,78.699996999999996,79.599997999999999,79.599997999999999,17939255]
["2014-04-10",79.75,80.949996999999996,79.75,80.800003000000004,80.800003000000004,25973523]
["2014-04-11",81,81.699996999999996,80.300003000000004,80.800003000000004,80.800003000000004,27484295]
["2014-04-14",80.099997999999999,80.550003000000004,80.050003000000004,80.349997999999999,80.349997999999999,14517617]
["2014-04-15",80.199996999999996,80.25,79.800003000000004,79.849997999999999,79.849997999999999,10822882]
["2014-04-16",80.300003000000004,80.800003000000004,80.150002000000001,80.349997999999999,80.349997999999999,12170364]
["2014-04-17",80.599997999999999,80.599997999999999,79.949996999999996,80.25,80.25,5534212]
["2014-04-22",80.25,80.849997999999999,80.25,80.550003000000004,80.550003000000004,5501885]
["2014-04-23",80.349997999999999,80.349997999999999,79.800003000000004,80,80,8572991]
["2014-04-24",79.75,80.150002000000001,79.550003000000004,79.900002000000001,79.900002000000001,5016633]
["2014-04-25",79.699996999999996,79.699996999999996,78.650002000000001,78.75,78.75,17274747]
["2014-04-28",78.5,78.800003000000004,78.349997999999999,78.699996999999996,78.699996999999996,10200269]
["2014-04-29",78.900002000000001,79.800003000000004,78.599997999999999,79.599997999999999,79.599997999999999,12814452]
["2014-04-30",79.300003000000004,79.5,78.5,78.650002000000001,78.650002000000001,14643073]
["2014-05-02",78.650002000000001,79.300003000000004,78.650002000000001,79.099997999999999,79.099997999999999,8886562]
["2014-05-05",78.949996999999996,79.400002000000001,78,78.25,78.25,11938170]
["2014-05-07",78.25,79.199996999999996,78.25,78.400002000000001,78.400002000000001,20361763]
["2014-05-08",78.199996999999996,78.75,77.75,78.25,78.25,10339660]
["2014-05-09",77.849997999999999,78,77.25,77.900002000000001,77.900002000000001,7516050]
["2014-05-12",78.300003000000004,79.400002000000001,77.550003000000004,78.849997999999999,78.849997999999999,18185489]
["2014-05-13",79.400002000000001,79.449996999999996,78.699996999999996,79.150002000000001,79.150002000000001,9185638]
["2014-05-14",79.400002000000001,80.150002000000001,79.199996999999996,80.099997999999999,80.099997999999999,12839687]
["2014-05-15",79.800003000000004,80.599997999999999,79.75,80.550003000000004,80.550003000000004,12401584]
["2014-05-16",81.099997999999999,81.400002000000001,80.800003000000004,81.349997999999999,81.349997999999999,21714405]
["2014-05-19",82.050003000000004,82.199996999999996,81.599997999999999,82,82,21392304]
["2014-05-20",82.099997999999999,82.650002000000001,82.050003000000004,82.449996999999996,82.449996999999996,18759845]
["2014-05-21",81,81.199996999999996,80.449996999999996,80.800003000000004,80.800003000000004,9774291]
["2014-05-22",80.800003000000004,81.599997999999999,80.599997999999999,80.699996999999996,80.699996999999996,6802202]
["2014-05-23",80.75,80.849997999999999,80.300003000000004,80.599997999999999,80.599997999999999,7018733]
["2014-05-26",80.5,81.199996999999996,80,80.900002000000001,80.900002000000001,5863744]
["2014-05-27",80.900002000000001,81.5,80.900002000000001,81.300003000000004,81.300003000000004,9038163]
["2014-05-28",81.099997999999999,82.150002000000001,80.849997999999999,81.449996999999996,81.449996999999996,15420719]
["2014-05-29",81.199996999999996,82,81.199996999999996,81.599997999999999,81.599997999999999,8978114]
["2014-05-30",81.5,82,81.300003000000004,81.75,81.75,8815635]
["2014-06-03",81.75,81.75,81.199996999999996,81.5,81.5,7797380]
["2014-06-04",81.199996999999996,81.699996999999996,81.099997999999999,81.199996999999996,81.199996999999996,8904069]
["2014-06-05",81.099997999999999,81.25,80.650002000000001,80.849997999999999,80.849997999999999,7981296]
["2014-06-06",81.050003000000004,81.449996999999996,80.650002000000001,81.150002000000001,81.150002000000001,21448024]
["2014-06-09",81.5,81.699996999999996,81.199996999999996,81.449996999999996,81.449996999999996,6475922]
["2014-06-10",81.800003000000004,82.150002000000001,81.449996999999996,81.699996999999996,81.699996999999996,13663887]
["2014-06-11",81,81.300003000000004,80.849997999999999,80.900002000000001,80.900002000000001,7671709]
["2014-06-12",80.400002000000001,81.199996999999996,80.400002000000001,81.150002000000001,81.150002000000001,5480496]
["2014-06-13",81,81.800003000000004,80.849997999999999,81.349997999999999,81.349997999999999,6264998]
["2014-06-16",81.199996999999996,81.400002000000001,80.849997999999999,81.150002000000001,81.150002000000001,5032543]
["2014-06-17",80.849997999999999,81.150002000000001,80.599997999999999,80.800003000000004,80.800003000000004,6986659]
["2014-06-18",80.400002000000001,81.150002000000001,80.400002000000001,80.900002000000001,80.900002000000001,7225935]
["2014-06-19",80.599997999999999,81,80.599997999999999,80.900002000000001,80.900002000000001,6456820]
["2014-06-20",80.650002000000001,81.099997999999999,80.650002000000001,80.800003000000004,80.800003000000004,6915890]
["2014-06-23",80.5,81.099997999999999,79.699996999999996,79.800003000000004,79.800003000000004,19428278]
["2014-06-24",80.150002000000001,80.150002000000001,79.699996999999996,79.949996999999996,79.949996999999996,9504715]
["2014-06-25",79.800003000000004,80.050003000000004,79.5,79.650002000000001,79.650002000000001,8712470]
["2014-06-26",79.599997999999999,79.949996999999996,79.599997999999999,79.699996999999996,79.699996999999996,14698671]
["2014-06-27",78.800003000000004,79.25,78.800003000000004,79.050003000000004,79.050003000000004,24757387]
["2014-06-30",79,79,78,78.599997999999999,78.599997999999999,19753214]
["2014-07-02",78.599997999999999,80.050003000000004,78.599997999999999,80,80,22173258]
["2014-07-03",79.949996999999996,80.349997999999999,79.900002000000001,80.199996999999996,80.199996999999996,5764645]
["2014-07-04",80.599997999999999,80.650002000000001,80.349997999999999,80.400002000000001,80.400002000000001,6344504]
["2014-07-07",80.800003000000004,80.800003000000004,80.150002000000001,80.349997999999999,80.349997999999999,4859223]
["2014-07-08",79.800003000000004,80.150002000000001,79.75,79.949996999999996,79.949996999999996,6667904]
["2014-07-09",79.550003000000004,79.550003000000004,78.949996999999996,79,79,12995120]
["2014-07-10",79,79.400002000000001,78.800003000000004,78.900002000000001,78.900002000000001,8900608]
["2014-07-11",78.5,78.650002000000001,78.050003000000004,78.599997999999999,78.599997999999999,21322333]
["2014-07-14",78.900002000000001,79.199996999999996,78.599997999999999,79.150002000000001,79.150002000000001,7136173]
["2014-07-15",79.5,79.5,78.949996999999996,79.25,79.25,6555618]
["2014-07-16",79.550003000000004,79.800003000000004,79.150002000000001,79.599997999999999,79.599997999999999,5877285]
["2014-07-17",80,80.050003000000004,79.699996999999996,79.800003000000004,79.800003000000004,7111149]
["2014-07-18",79.099997999999999,79.5,78.800003000000004,79.349997999999999,79.349997999999999,6959527]
["2014-07-21",79.349997999999999,79.449996999999996,79.050003000000004,79.099997999999999,79.099997999999999,8305588]
["2014-07-22",79.050003000000004,80.199996999999996,79,80.099997999999999,80.099997999999999,12381870]
["2014-07-23",80.099997999999999,80.300003000000004,79.849997999999999,80.099997999999999,80.099997999999999,13442114]
["2014-07-24",80.099997999999999,80.800003000000004,80,80.75,80.75,18698717]
["2014-07-25",81.400002000000001,81.800003000000004,81.099997999999999,81.699996999999996,81.699996999999996,35220121]
["2014-07-28",81.849997999999999,82.5,81.75,82.25,82.25,24016808]
["2014-07-29",82.949996999999996,83.300003000000004,82.699996999999996,83.199996999999996,83.199996999999996,27201662]
["2014-07-30",83.5,83.900002000000001,83.25,83.599997999999999,83.599997999999999,28036777]
["2014-07-31",83.900002000000001,84.050003000000004,83.449996999999996,83.5,83.5,21137916]
["2014-08-01",83.400002000000001,83.400002000000001,82.550003000000004,82.75,82.75,18751368]
["2014-08-04",82.099997999999999,82.5,81.900002000000001,82.050003000000004,82.050003000000004,16860835]
["2014-08-05",82.599997999999999,83.650002000000001,82.400002000000001,83.550003000000004,83.550003000000004,17877165]
["2014-08-06",82.800003000000004,83.449996999999996,82.449996999999996,83.300003000000004,83.300003000000004,10575145]
["2014-08-07",82.699996999999996,82.699996999999996,82.199996999999996,82.400002000000001,82.400002000000001,11472819]
["2014-08-08",82,82.900002000000001,81.849997999999999,81.949996999999996,81.949996999999996,10722996]
["2014-08-11",82.5,82.5,81.949996999999996,82.199996999999996,82.199996999999996,9431306]
["2014-08-12",81.449996999999996,81.849997999999999,81.25,81.849997999999999,81.849997999999999,14053286]
["2014-08-13",82,82.650002000000001,81.699996999999996,82.599997999999999,82.599997999999999,8381550]
["2014-08-14",82.599997999999999,83.199996999999996,82.550003000000004,82.849997999999999,82.849997999999999,10671356]
["2014-08-15",84,84.150002000000001,83.75,83.900002000000001,83.900002000000001,26053282]
["2014-08-18",83.400002000000001,83.599997999999999,82.699996999999996,83.5,83.5,14655255]
["2014-08-19",83.400002000000001,83.849997999999999,83.099997999999999,83.75,83.75,12750280]
["2014-08-20",82.650002000000001,83,82.599997999999999,82.800003000000004,82.800003000000004,10174390]
["2014-08-21",82.650002000000001,82.800003000000004,82.300003000000004,82.449996999999996,82.449996999999996,10007287]
["2014-08-22",82.449996999999996,83.25,82.449996999999996,83.199996999999996,83.199996999999996,12187564]
["2014-08-25",83.050003000000004,83.800003000000004,82.650002000000001,83.699996999999996,83.699996999999996,12093153]
["2014-08-26",83.5,83.699996999999996,83.349997999999999,83.400002000000001,83.400002000000001,8458653]
["2014-08-27",83.699996999999996,83.699996999999996,82.800003000000004,82.849997999999999,82.849997999999999,10343437]
["2014-08-28",83.25,83.5,82.800003000000004,83.199996999999996,83.199996999999996,14719421]
["2014-08-29",83.550003000000004,83.849997999999999,83.099997999999999,83.650002000000001,83.650002000000001,16540859]
["2014-09-01",83.5,84,83.449996999999996,83.599997999999999,83.599997999999999,9239373]
["2014-09-02",83.099997999999999,83.400002000000001,82.849997999999999,83.199996999999996,83.199996999999996,11379534]
["2014-09-03",82.800003000000004,83.75,82.550003000000004,83.650002000000001,83.650002000000001,16558649]
["2014-09-04",83.400002000000001,83.650002000000001,82.800003000000004,83.300003000000004,83.300003000000004,12423460]
["2014-09-05",83.449996999999996,84.099997999999999,83.25,83.599997999999999,83.599997999999999,31094094]
["2014-09-08",83.699996999999996,83.699996999999996,82.599997999999999,82.949996999999996,82.949996999999996,12096081]
["2014-09-10",82.949996999999996,82.949996999999996,82.099997999999999,82.25,82.25,12290475]
["2014-09-11",82.75,82.900002000000001,82.300003000000004,82.650002000000001,82.650002000000001,7992181]
["2014-09-12",82.449996999999996,82.650002000000001,82.099997999999999,82.599997999999999,82.599997999999999,4759417]
["2014-09-15",82.199996999999996,82.650002000000001,82,82.5,82.5,6942459]
["2014-09-16",82.5,82.849997999999999,82.25,82.349997999999999,82.349997999999999,5831905]
["2014-09-17",82.900002000000001,83.199996999999996,82.699996999999996,82.900002000000001,82.900002000000001,16272025]
["2014-09-18",83.150002000000001,83.150002000000001,82.300003000000004,82.800003000000004,82.800003000000004,11414074]
["2014-09-19",84.050003000000004,84.400002000000001,83.650002000000001,84.199996999999996,84.199996999999996,39088900]
["2014-09-22",83.5,83.75,83.150002000000001,83.550003000000004,83.550003000000004,10803844]
["2014-09-23",83.199996999999996,83.5,82.800003000000004,82.849997999999999,82.849997999999999,7576274]
["2014-09-24",82.699996999999996,82.949996999999996,82.25,82.300003000000004,82.300003000000004,11266149]
["2014-09-25",82.599997999999999,82.699996999999996,82,82.199996999999996,82.199996999999996,8514492]
["2014-09-26",82,82.25,81.900002000000001,82.150002000000001,82.150002000000001,11224884]
["2014-09-29",81.599997999999999,81.75,80.599997999999999,80.699996999999996,80.699996999999996,26721219]
["2014-09-30",80.199996999999996,80.25,79.5,79.550003000000004,79.550003000000004,29939221]
["2014-10-03",79.550003000000004,79.550003000000004,77.599997999999999,78.650002000000001,78.650002000000001,40402573]
["2014-10-06",78.5,79.849997999999999,78.25,79.099997999999999,79.099997999999999,29309181]
["2014-10-07",78.699996999999996,79.5,78.699996999999996,79.050003000000004,79.050003000000004,21013492]
["2014-10-08",78.75,79.199996999999996,78.650002000000001,79.150002000000001,79.150002000000001,11623367]
["2014-10-09",79.5,80.150002000000001,79.449996999999996,79.800003000000004,79.800003000000004,13621539]
["2014-10-10",78.349997999999999,78.800003000000004,78.25,78.400002000000001,78.400002000000001,24027491]
["2014-10-13",77.550003000000004,78.300003000000004,77.5,78.199996999999996,78.199996999999996,27974325]
["2014-10-14",78.449996999999996,79.5,78.349997999999999,78.599997999999999,78.599997999999999,11495754]
["2014-10-15",78.300003000000004,78.900002000000001,78,78.599997999999999,78.599997999999999,9950789]
["2014-10-16",77.400002000000001,78,77.199996999999996,77.650002000000001,77.650002000000001,27082172]
["2014-10-17",77.300003000000004,78,77.300003000000004,77.900002000000001,77.900002000000001,27568112]
["2014-10-20",78.199996999999996,78.25,77.449996999999996,77.550003000000004,77.550003000000004,17481413]
["2014-10-21",77.5,78.050003000000004,77.5,77.75,77.75,12729791]
["2014-10-22",78.349997999999999,78.800003000000004,78.050003000000004,78.400002000000001,78.400002000000001,13552499]
["2014-10-23",77.599997999999999,78.050003000000004,77.5,78,78,9956099]
["2014-10-24",78,78.099997999999999,77.599997999999999,77.949996999999996,77.949996999999996,7611798]
["2014-10-27",78.25,78.400002000000001,77.699996999999996,78.300003000000004,78.300003000000004,15694262]
["2014-10-28",78.050003000000004,79,78.050003000000004,78.849997999999999,78.849997999999999,16243375]
["2014-10-29",78.449996999999996,79.199996999999996,78.449996999999996,79.050003000000004,79.050003000000004,17032066]
["2014-10-30",78.599997999999999,78.800003000000004,78.199996999999996,78.449996999999996,78.449996999999996,11818399]
["2014-10-31",78.449996999999996,79.150002000000001,78.150002000000001,78.849997999999999,78.849997999999999,13380706]
["2014-11-03",79,79.050003000000004,78.599997999999999,78.650002000000001,78.650002000000001,8105908]
["2014-11-04",78.099997999999999,78.800003000000004,77.800003000000004,78.25,78.25,13728301]
["2014-11-05",78.150002000000001,78.150002000000001,77.800003000000004,77.900002000000001,77.900002000000001,10402159]
["2014-11-06",78.300003000000004,78.449996999999996,78.050003000000004,78.099997999999999,78.099997999999999,5292533]
["2014-11-07",78,78.599997999999999,77.650002000000001,77.949996999999996,77.949996999999996,10047199]
["2014-11-10",79,79.400002000000001,77.949996999999996,78.099997999999999,78.099997999999999,18863747]
["2014-11-11",78,78.300003000000004,77.800003000000004,78.050003000000004,78.050003000000004,9059448]
["2014-11-12",78.150002000000001,78.650002000000001,78.099997999999999,78.5,78.5,8185591]
["2014-11-13",78,78.300003000000004,77.949996999999996,78.199996999999996,78.199996999999996,10130213]
["2014-11-14",78,78.199996999999996,77.800003000000004,77.849997999999999,77.849997999999999,13560844]
["2014-11-17",77.949996999999996,78.150002000000001,77.349997999999999,77.550003000000004,77.550003000000004,11463427]
["2014-11-18",77.5,77.949996999999996,77.099997999999999,77.199996999999996,77.199996999999996,10340772]
["2014-11-19",77.099997999999999,77.300003000000004,76.949996999999996,77.050003000000004,77.050003000000004,10563819]
["2014-11-20",77,77.150002000000001,76.800003000000004,76.849997999999999,76.849997999999999,10774947]
["2014-11-21",76.400002000000001,76.550003000000004,76.199996999999996,76.5,76.5,17422983]
["2014-11-24",76.949996999999996,77.25,76.949996999999996,77.099997999999999,77.099997999999999,14555087]
["2014-11-25",76.949996999999996,77.199996999999996,76.849997999999999,77.050003000000004,77.050003000000004,9696523]
["2014-11-26",77.199996999999996,78.25,77.199996999999996,77.949996999999996,77.949996999999996,14962265]
["2014-11-27",78,78,77.349997999999999,77.550003000000004,77.550003000000004,10869128]
["2014-11-28",77.300003000000004,77.349997999999999,76.900002000000001,77.050003000000004,77.050003000000004,12299007]
["2014-12-01",76.5,77,76,76.099997999999999,76.099997999999999,24745120]
["2014-12-02",76.099997999999999,76.849997999999999,76,76.400002000000001,76.400002000000001,13252445]
["2014-12-03",77,77.599997999999999,76.5,76.550003000000004,76.550003000000004,13096670]
["2014-12-04",77,77.25,76.550003000000004,77.150002000000001,77.150002000000001,13788878]
["2014-12-05",76.699996999999996,77.349997999999999,76.5,77.050003000000004,77.050003000000004,27691602]
["2014-12-08",77.550003000000004,77.699996999999996,77.300003000000004,77.349997999999999,77.349997999999999,10371666]
["2014-12-09",76.800003000000004,77.050003000000004,76.5,76.599997999999999,76.599997999999999,12973929]
["2014-12-10",76.300003000000004,76.5,76.050003000000004,76.449996999999996,76.449996999999996,12647661]
["2014-12-11",75.900002000000001,75.949996999999996,75.550003000000004,75.800003000000004,75.800003000000004,14278435]
["2014-12-12",75.199996999999996,75.25,75.050003000000004,75.150002000000001,75.150002000000001,20458410]
["2014-12-15",73.900002000000001,74.199996999999996,73.599997999999999,74.099997999999999,74.099997999999999,21034540]
["2014-12-16",72.449996999999996,72.699996999999996,72.400002000000001,72.599997999999999,72.599997999999999,37554960]
["2014-12-17",72.599997999999999,73.099997999999999,72.5,72.550003000000004,72.550003000000004,25643412]
["2014-12-18",72.5,72.75,71.949996999999996,72.150002000000001,72.150002000000001,28050848]
["2014-12-19",72.75,73.5,72.599997999999999,73.400002000000001,73.400002000000001,16883908]
["2014-12-22",73.5,74.199996999999996,73.5,74.099997999999999,74.099997999999999,9622131]
["2014-12-23",74.099997999999999,74.5,74.050003000000004,74.25,74.25,5670212]
["2014-12-24",74,74.400002000000001,73.900002000000001,74.25,74.25,4339210]
["2014-12-29",74.25,75.25,74.25,74.949996999999996,74.949996999999996,11479640]
["2014-12-30",74.800003000000004,74.800003000000004,74,74.099997999999999,74.099997999999999,7654042]
["2014-12-31",74,74.050003000000004,73.550003000000004,74,74,5298119]
["2015-01-02",74,74.099997999999999,73.5,74,74,8614012]
["2015-01-05",73.150002000000001,73.349997999999999,72.800003000000004,72.900002000000001,72.900002000000001,21629040]
["2015-01-06",71.800003000000004,71.849997999999999,71.349997999999999,71.75,71.75,35110417]
["2015-01-07",70.5,71.099997999999999,70.449996999999996,71,71,35378291]
["2015-01-08",71.050003000000004,71.400002000000001,71,71.199996999999996,71.199996999999996,21320949]
["2015-01-09",71.300003000000004,71.449996999999996,71,71.099997999999999,71.099997999999999,22291858]
["2015-01-12",71,71.199996999999996,70.650002000000001,71.099997999999999,71.099997999999999,13748156]
["2015-01-13",71.099997999999999,71.5,70.800003000000004,71.300003000000004,71.300003000000004,14096443]
["2015-01-14",71.099997999999999,71.099997999999999,70.699996999999996,70.849997999999999,70.849997999999999,17300306]
["2015-01-15",70.300003000000004,70.699996999999996,70.199996999999996,70.599997999999999,70.599997999999999,22843530]
["2015-01-16",70.199996999999996,70.400002000000001,69.800003000000004,70.199996999999996,70.199996999999996,27842543]
["2015-01-19",70,70.150002000000001,69.75,69.949996999999996,69.949996999999996,25091671]
["2015-01-20",70.099997999999999,70.5,69.900002000000001,70.199996999999996,70.199996999999996,12456297]
["2015-01-21",70.099997999999999,70.949996999999996,70.099997999999999,70.599997999999999,70.599997999999999,13764414]
["2015-01-22",70.900002000000001,72.050003000000004,70.650002000000001,71.900002000000001,71.900002000000001,24935358]
["2015-01-23",72.800003000000004,73.849997999999999,72.699996999999996,73.099997999999999,73.099997999999999,40728053]
["2015-01-26",72.449996999999996,72.75,72.150002000000001,72.599997999999999,72.599997999999999,22321051]
["2015-01-27",73.099997999999999,73.400002000000001,72.900002000000001,73.300003000000004,73.300003000000004,17506032]
["2015-01-28",72.849997999999999,73.300003000000004,72.650002000000001,73,73,13587069]
["2015-01-29",72.5,72.599997999999999,72.199996999999996,72.300003000000004,72.300003000000004,16334586]
["2015-01-30",72.699996999999996,72.800003000000004,72.199996999999996,72.449996999999996,72.449996999999996,11676459]
["2015-02-02",71.400002000000001,71.449996999999996,71.099997999999999,71.25,71.25,20395461]
["2015-02-03",71.400002000000001,71.800003000000004,71.25,71.5,71.5,11399853]
["2015-02-04",72.300003000000004,72.800003000000004,72.199996999999996,72.400002000000001,72.400002000000001,12576825]
["2015-02-05",72.199996999999996,72.400002000000001,71.650002000000001,72.199996999999996,72.199996999999996,12310710]
["2015-02-06",72.400002000000001,72.900002000000001,72.300003000000004,72.849997999999999,72.849997999999999,11090193]
["2015-02-09",73.050003000000004,73.050003000000004,72.650002000000001,72.800003000000004,72.800003000000004,13886889]
["2015-02-10",71.900002000000001,72,71.5,71.849997999999999,71.849997999999999,16366612]
["2015-02-11",71.050003000000004,71.050003000000004,70,70.25,70.25,33534722]
["2015-02-12",70.199996999999996,71,70.150002000000001,70.800003000000004,70.800003000000004,16786855]
["2015-02-13",71.050003000000004,71.900002000000001,71.050003000000004,71.75,71.75,15473870]
["2015-02-16",71.900002000000001,71.900002000000001,71.599997999999999,71.699996999999996,71.699996999999996,10475019]
["2015-02-17",72,72.199996999999996,71.699996999999996,72.050003000000004,72.050003000000004,16268284]
["2015-02-18",71.900002000000001,72.050003000000004,71.75,71.949996999999996,71.949996999999996,3865675]
["2015-02-23",71.949996999999996,72.300003000000004,71.5,72,72,13168218]
["2015-02-24",69.25,69.650002000000001,69.150002000000001,69.449996999999996,69.449996999999996,48929887]
["2015-02-25",69.800003000000004,70.300003000000004,69.800003000000004,70.050003000000004,70.050003000000004,22140326]
["2015-02-26",69.699996999999996,70.150002000000001,69.599997999999999,69.900002000000001,69.900002000000001,20358377]
["2015-02-27",69.800003000000004,70.050003000000004,69.699996999999996,69.800003000000004,69.800003000000004,20347699]
["2015-03-02",69.550003000000004,69.800003000000004,69.5,69.550003000000004,69.550003000000004,22019387]
["2015-03-03",69.699996999999996,69.949996999999996,69.550003000000004,69.75,69.75,16249506]
["2015-03-04",69.699996999999996,70.050003000000004,69.5,69.800003000000004,69.800003000000004,20309714]
["2015-03-05",68.099997999999999,68.199996999999996,67.699996999999996,67.900002000000001,67.900002000000001,30181208]
["2015-03-06",67.5,67.849997999999999,67.349997999999999,67.800003000000004,67.800003000000004,39400636]
["2015-03-09",66.650002000000001,66.849997999999999,66.550003000000004,66.599997999999999,66.599997999999999,33549723]
["2015-03-10",66.599997999999999,67.099997999999999,66.599997999999999,67.099997999999999,67.099997999999999,27247918]
["2015-03-11",66.099997999999999,66.199996999999996,65.900002000000001,65.949996999999996,65.949996999999996,33513753]
["2015-03-12",65.5,65.650002000000001,65.300003000000004,65.550003000000004,65.550003000000004,26294738]
["2015-03-13",65.199996999999996,65.25,64.849997999999999,65,65,31886532]
["2015-03-16",64.5,64.699996999999996,64.349997999999999,64.650002000000001,64.650002000000001,17798925]
["2015-03-17",64.650002000000001,65.400002000000001,64.599997999999999,65.050003000000004,65.050003000000004,17671914]
["2015-03-18",65.449996999999996,66.25,65.400002000000001,65.900002000000001,65.900002000000001,21689089]
["2015-03-19",66.599997999999999,66.75,66.449996999999996,66.599997999999999,66.599997999999999,17896739]
["2015-03-20",66.199996999999996,66.599997999999999,66.050003000000004,66.449996999999996,66.449996999999996,13071829]
["2015-03-23",67.349997999999999,67.949996999999996,67.150002000000001,67.349997999999999,67.349997999999999,21868511]
["2015-03-24",67.400002000000001,67.449996999999996,66.900002000000001,67.099997999999999,67.099997999999999,13058788]
["2015-03-25",66.900002000000001,67.400002000000001,66.900002000000001,67.349997999999999,67.349997999999999,17306629]
["2015-03-26",67,67.599997999999999,67,67.349997999999999,67.349997999999999,10036699]
["2015-03-27",67.349997999999999,67.550003000000004,67.099997999999999,67.349997999999999,67.349997999999999,9120820]
["2015-03-30",67.050003000000004,67.349997999999999,66.900002000000001,66.949996999999996,66.949996999999996,19944196]
["2015-03-31",66.5,66.949996999999996,66.5,66.650002000000001,66.650002000000001,14966791]
["2015-04-01",66,66.599997999999999,66,66.550003000000004,66.550003000000004,15374884]
["2015-04-02",66.900002000000001,67.300003000000004,66.550003000000004,67,67,15083394]
["2015-04-08",67,68.300003000000004,67,68.25,68.25,34696414]
["2015-04-09",67.699996999999996,69.449996999999996,67.300003000000004,68.550003000000004,68.550003000000004,49534021]
["2015-04-10",69.400002000000001,69.400002000000001,68.599997999999999,69.199996999999996,69.199996999999996,33054025]
["2015-04-13",69.199996999999996,70.449996999999996,69.199996999999996,70.199996999999996,70.199996999999996,42884280]
["2015-04-14",70.5,71.699996999999996,70.300003000000004,70.650002000000001,70.650002000000001,45840246]
["2015-04-15",71.349997999999999,71.400002000000001,70.699996999999996,70.800003000000004,70.800003000000004,29516919]
["2015-04-16",71.099997999999999,71.199996999999996,70.300003000000004,70.400002000000001,70.400002000000001,24012898]
["2015-04-17",70.5,70.650002000000001,69.900002000000001,70.550003000000004,70.550003000000004,25698501]
["2015-04-20",70.400002000000001,70.550003000000004,69.800003000000004,70.449996999999996,70.449996999999996,27550046]
["2015-04-21",70.849997999999999,70.949996999999996,70.25,70.849997999999999,70.849997999999999,18330349]
["2015-04-22",70.599997999999999,70.849997999999999,70.349997999999999,70.449996999999996,70.449996999999996,20058561]
["2015-04-23",70.849997999999999,71.050003000000004,70.5,70.800003000000004,70.800003000000004,19511092]
["2015-04-24",71.099997999999999,73.949996999999996,70.949996999999996,73.800003000000004,73.800003000000004,56226775]
["2015-04-27",76,78.25,76,76.449996999999996,76.449996999999996,146695474]
["2015-04-28",76.5,76.949996999999996,76.099997999999999,76.400002000000001,76.400002000000001,36961809]
["2015-04-29",76.550003000000004,77.800003000000004,76.25,77.449996999999996,77.449996999999996,37802281]
["2015-04-30",77.550003000000004,77.800003000000004,76.699996999999996,76.949996999999996,76.949996999999996,30599257]
["2015-05-04",76.949996999999996,76.949996999999996,75.349997999999999,75.599997999999999,75.599997999999999,30752542]
["2015-05-05",75.949996999999996,76.199996999999996,74.699996999999996,74.849997999999999,74.849997999999999,25859252]
["2015-05-06",74.150002000000001,75.349997999999999,74.050003000000004,74.449996999999996,74.449996999999996,33206893]
["2015-05-07",74.550003000000004,75.550003000000004,74.349997999999999,74.75,74.75,25310481]
["2015-05-08",75.349997999999999,77,75.050003000000004,76.550003000000004,76.550003000000004,37785690]
["2015-05-11",76.800003000000004,76.849997999999999,75.699996999999996,75.75,75.75,20140103]
["2015-05-12",75.949996999999996,76,75.099997999999999,75.150002000000001,75.150002000000001,21971966]
["2015-05-13",75,75.349997999999999,74.449996999999996,74.75,74.75,19136308]
["2015-05-14",74.5,74.900002000000001,74.300003000000004,74.800003000000004,74.800003000000004,13252457]
["2015-05-15",75.400002000000001,76.300003000000004,75.150002000000001,75.650002000000001,75.650002000000001,24095075]
["2015-05-18",75.349997999999999,75.449996999999996,74.650002000000001,75.150002000000001,75.150002000000001,15642551]
["2015-05-19",74.900002000000001,75.25,74.599997999999999,74.650002000000001,74.650002000000001,15339367]
["2015-05-20",74.400002000000001,74.849997999999999,74.199996999999996,74.599997999999999,74.599997999999999,19179113]
["2015-05-21",74.300003000000004,74.550003000000004,73.800003000000004,74.25,74.25,12761958]
["2015-05-22",74.5,75.449996999999996,74.400002000000001,75.150002000000001,75.150002000000001,16997138]
["2015-05-26",75.150002000000001,75.599997999999999,74.400002000000001,74.599997999999999,74.599997999999999,23927252]
["2015-05-27",73.900002000000001,74.400002000000001,73.650002000000001,74.150002000000001,74.150002000000001,19289880]
["2015-05-28",74.449996999999996,74.449996999999996,73.300003000000004,73.449996999999996,73.449996999999996,32882272]
["2015-05-29",73.849997999999999,74.25,73.599997999999999,74.150002000000001,74.150002000000001,28639294]
["2015-06-01",73.800003000000004,74.599997999999999,73.75,73.849997999999999,73.849997999999999,19400995]
["2015-06-02",73.25,73.800003000000004,73.25,73.550003000000004,73.550003000000004,17394213]
["2015-06-03",74.199996999999996,74.25,73.550003000000004,73.900002000000001,73.900002000000001,17140957]
["2015-06-04",74,74.400002000000001,72.849997999999999,73.75,73.75,26990743]
["2015-06-05",73.300003000000004,74,72.849997999999999,73.099997999999999,73.099997999999999,28472310]
["2015-06-08",73,73.650002000000001,72.849997999999999,73.550003000000004,73.550003000000004,17195726]
["2015-06-09",73.800003000000004,75.300003000000004,72.949996999999996,73.25,73.25,37789117]
["2015-06-10",73,73.25,72.599997999999999,72.849997999999999,72.849997999999999,27469137]
["2015-06-11",73.400002000000001,73.699996999999996,73,73.150002000000001,73.150002000000001,14455090]
["2015-06-12",73.150002000000001,73.550003000000004,72.849997999999999,73.25,73.25,12222738]
["2015-06-15",73,73.400002000000001,72.599997999999999,72.599997999999999,72.599997999999999,9785118]
["2015-06-16",72.300003000000004,72.699996999999996,71.849997999999999,71.949996999999996,71.949996999999996,13642102]
["2015-06-17",71.949996999999996,72.400002000000001,71.699996999999996,71.900002000000001,71.900002000000001,11863096]
["2015-06-18",72,72.599997999999999,71.949996999999996,72.400002000000001,72.400002000000001,9348384]
["2015-06-19",72.349997999999999,72.550003000000004,71.949996999999996,72.5,72.5,12843177]
["2015-06-22",72.5,73.650002000000001,72.199996999999996,73.449996999999996,73.449996999999996,13808018]
["2015-06-23",73.449996999999996,73.800003000000004,73.199996999999996,73.699996999999996,73.699996999999996,10968473]
["2015-06-24",73.5,73.699996999999996,73,73.650002000000001,73.650002000000001,7704993]
["2015-06-25",73.099997999999999,73.449996999999996,72.949996999999996,73.050003000000004,73.050003000000004,9080729]
["2015-06-26",72.800003000000004,72.800003000000004,71.75,71.949996999999996,71.949996999999996,20578260]
["2015-06-29",71,71,70,70.25,70.25,36936523]
["2015-06-30",70,70.650002000000001,69.650002000000001,70.150002000000001,70.150002000000001,22365314]
["2015-07-02",70.150002000000001,70.150002000000001,69.300003000000004,69.550003000000004,69.550003000000004,20612753]
["2015-07-03",70.150002000000001,70.25,69.449996999999996,69.550003000000004,69.550003000000004,13639646]
["2015-07-06",68.5,68.849997999999999,67,67.900002000000001,67.900002000000001,42320641]
["2015-07-07",68.800003000000004,69,68.300003000000004,68.449996999999996,68.449996999999996,19813633]
["2015-07-08",67.599997999999999,67.599997999999999,65,65.75,65.75,58213076]
["2015-07-09",66,67.900002000000001,65.349997999999999,67.75,67.75,38403252]
["2015-07-10",67,68.449996999999996,67,68.099997999999999,68.099997999999999,31349528]
["2015-07-13",67.050003000000004,69.5,67,69.050003000000004,69.050003000000004,27983586]
["2015-07-14",68.099997999999999,69,68,68.550003000000004,68.550003000000004,18993362]
["2015-07-15",69.400002000000001,69.449996999999996,68.699996999999996,68.949996999999996,68.949996999999996,12937058]
["2015-07-16",69.199996999999996,69.949996999999996,68.949996999999996,69.900002000000001,69.900002000000001,13656637]
["2015-07-17",70.050003000000004,70.449996999999996,70.050003000000004,70.300003000000004,70.300003000000004,13499358]
["2015-07-20",70.099997999999999,70.949996999999996,70.099997999999999,70.800003000000004,70.800003000000004,10681195]
["2015-07-21",70.400002000000001,71,70.400002000000001,70.849997999999999,70.849997999999999,6685259]
["2015-07-22",70.599997999999999,70.849997999999999,69.849997999999999,70.150002000000001,70.150002000000001,8818045]
["2015-07-23",70,70.599997999999999,69.900002000000001,70.349997999999999,70.349997999999999,6759374]
["2015-07-24",69.800003000000004,69.849997999999999,69,69.150002000000001,69.150002000000001,10338028]
["2015-07-27",68.5,68.650002000000001,67.599997999999999,67.75,67.75,17881549]
["2015-07-28",68.050003000000004,69.599997999999999,67.900002000000001,68.849997999999999,68.849997999999999,20105291]
["2015-07-29",69.400002000000001,69.800003000000004,69.150002000000001,69.550003000000004,69.550003000000004,9156248]
["2015-07-30",70,70.199996999999996,69.400002000000001,69.599997999999999,69.599997999999999,9708012]
["2015-07-31",69.599997999999999,69.949996999999996,69.349997999999999,69.699996999999996,69.699996999999996,8526051]
["2015-08-03",69.800003000000004,71.5,69.349997999999999,71.050003000000004,71.050003000000004,27405629]
["2015-08-04",70.25,70.800003000000004,69.800003000000004,69.949996999999996,69.949996999999996,15014828]
["2015-08-05",70,71.300003000000004,69.949996999999996,71.25,71.25,14589821]
["2015-08-06",71.449996999999996,71.449996999999996,70.949996999999996,71.400002000000001,71.400002000000001,10234114]
["2015-08-07",70.550003000000004,71.449996999999996,70.550003000000004,71.050003000000004,71.050003000000004,6854834]
["2015-08-10",70.800003000000004,70.849997999999999,69.599997999999999,69.900002000000001,69.900002000000001,14511574]
["2015-08-11",70.25,70.900002000000001,69.849997999999999,70.099997999999999,70.099997999999999,14949761]
["2015-08-12",69.75,70,68.400002000000001,68.650002000000001,68.650002000000001,21456207]
["2015-08-13",68.099997999999999,68.599997999999999,67.75,68.5,68.5,14034652]
["2015-08-14",68.099997999999999,68.449996999999996,67.849997999999999,68,68,11361424]
["2015-08-17",67.800003000000004,68.150002000000001,67.599997999999999,67.650002000000001,67.650002000000001,10843750]
["2015-08-18",67.599997999999999,67.900002000000001,67,67.099997999999999,67.099997999999999,13297378]
["2015-08-19",67.449996999999996,67.5,66.349997999999999,66.400002000000001,66.400002000000001,22261008]
["2015-08-20",66,66.150002000000001,65.199996999999996,65.349997999999999,65.349997999999999,27784494]
["2015-08-21",65,65.199996999999996,64,64.900002000000001,64.900002000000001,32446985]
["2015-08-24",62.700001,62.849997999999999,62,62.099997999999999,62.099997999999999,37979248]
["2015-08-25",60.099997999999999,62.400002000000001,60,61.700001,61.700001,51296109]
["2015-08-26",61.150002000000001,61.75,60.5,60.599997999999999,60.599997999999999,26223499]
["2015-08-27",61.049999,61.900002000000001,60.799999,61.450001,61.450001,29624118]
["2015-08-28",62.5,62.5,61.049999,61.150002000000001,61.150002000000001,26251957]
["2015-08-31",61.5,61.75,61.099997999999999,61.299999,61.299999,16199722]
["2015-09-01",61.299999,61.599997999999999,60.450001,60.5,60.5,19830828]
["2015-09-02",59.900002000000001,60.099997999999999,59.299999,59.400002000000001,59.400002000000001,34347667]
["2015-09-04",59.400002000000001,59.849997999999999,59,59.400002000000001,59.400002000000001,24410196]
["2015-09-07",58.700001,59.099997999999999,58.099997999999999,58.200001,58.200001,28009616]
["2015-09-08",58.400002000000001,60.450001,58.299999,60.099997999999999,60.099997999999999,22910847]
["2015-09-09",61,62.349997999999999,60.599997999999999,62.200001,62.200001,28265577]
["2015-09-10",60.75,61.5,60.599997999999999,60.799999,60.799999,20911392]
["2015-09-11",60.849997999999999,61,60,60.450001,60.450001,48652365]
["2015-09-14",60.849997999999999,61.150002000000001,60.5,60.75,60.75,29734323]
["2015-09-15",60.150002000000001,60.400002000000001,60,60.099997999999999,60.099997999999999,16501746]
["2015-09-16",61.049999,61.5,60.700001,61.299999,61.299999,15209338]
["2015-09-17",61.700001,61.799999,60.849997999999999,61.049999,61.049999,14075669]
["2015-09-18",60.5,60.849997999999999,60.099997999999999,60.25,60.25,20401702]
["2015-09-21",59.5,60.099997999999999,59.200001,59.900002000000001,59.900002000000001,22338441]
["2015-09-22",60,61.150002000000001,59.900002000000001,60.200001,60.200001,22279209]
["2015-09-23",58.900002000000001,59.099997999999999,58.549999,59,59,49971348]
["2015-09-24",58.75,59.200001,58.599997999999999,58.650002000000001,58.650002000000001,19337907]
["2015-09-25",58.349997999999999,58.900002000000001,58.25,58.75,58.75,26997684]
["2015-09-29",58.75,58.75,56.799999,57.049999,57.049999,42012271]
["2015-09-30",57.599997999999999,57.950001,57.5,57.650002000000001,57.650002000000001,20754133]
["2015-10-02",57.650002000000001,59.650002000000001,57.650002000000001,59.349997999999999,59.349997999999999,23420397]
["2015-10-05",60.299999,60.700001,60.099997999999999,60.650002000000001,60.650002000000001,24914750]
["2015-10-06",61.150002000000001,61.400002000000001,60.450001,60.599997999999999,60.599997999999999,13472959]
["2015-10-07",60.849997999999999,62.150002000000001,60.849997999999999,62.049999,62.049999,31355489]
["2015-10-08",62.900002000000001,62.900002000000001,61.849997999999999,62.299999,62.299999,24489389]
["2015-10-09",62.900002000000001,63.200001,62.599997999999999,62.650002000000001,62.650002000000001,28104921]
["2015-10-12",63.200001,63.299999,62.799999,63.25,63.25,13549340]
["2015-10-13",63.200001,63.200001,62.200001,62.200001,62.200001,9079962]
["2015-10-14",61.25,61.700001,61.099997999999999,61.650002000000001,61.650002000000001,16103493]
["2015-10-15",62.099997999999999,62.650002000000001,61.700001,62.200001,62.200001,17600259]
["2015-10-16",62.900002000000001,62.900002000000001,62.25,62.75,62.75,13229646]
["2015-10-19",62.200001,62.700001,62.049999,62.549999,62.549999,10439704]
["2015-10-20",62.299999,62.400002000000001,62.099997999999999,62.299999,62.299999,11835076]
["2015-10-22",62.299999,62.299999,60.5,60.700001,60.700001,20421167]
["2015-10-23",61.200001,61.299999,60.849997999999999,61.099997999999999,61.099997999999999,17326807]
["2015-10-26",61.700001,61.799999,61.200001,61.349997999999999,61.349997999999999,9930327]
["2015-10-27",61.5,61.549999,61.099997999999999,61.299999,61.299999,8635251]
["2015-10-28",60.849997999999999,61,60.799999,60.849997999999999,60.849997999999999,11712075]
["2015-10-29",61.299999,61.5,61,61.099997999999999,61.099997999999999,11594648]
["2015-10-30",60.950001,61.150002000000001,60.799999,61,61,10439246]
["2015-11-02",60.5,61.200001,60.200001,60.299999,60.299999,20381613]
["2015-11-03",60.549999,60.900002000000001,60.400002000000001,60.5,60.5,12154269]
["2015-11-04",60.299999,61.450001,60.299999,60.799999,60.799999,24579917]
["2015-11-05",62,62.099997999999999,61.650002000000001,61.950001,61.950001,19249024]
["2015-11-06",61.200001,61.25,60.799999,60.900002000000001,60.900002000000001,15268907]
["2015-11-09",61.650002000000001,62.400002000000001,61.549999,61.849997999999999,61.849997999999999,23782932]
["2015-11-10",61.75,62.099997999999999,61.5,61.900002000000001,61.900002000000001,19497541]
["2015-11-11",61.549999,61.799999,61.299999,61.799999,61.799999,11101727]
["2015-11-12",61.799999,62.599997999999999,61.599997999999999,62.599997999999999,62.599997999999999,20166968]
["2015-11-13",61.5,61.549999,61,61.049999,61.049999,20012332]
["2015-11-16",60.5,60.549999,60.200001,60.400002000000001,60.400002000000001,17728489]
["2015-11-17",60.700001,61.25,60.599997999999999,60.950001,60.950001,10902420]
["2015-11-18",61.25,61.25,60.900002000000001,61.099997999999999,61.099997999999999,8901346]
["2015-11-19",61.700001,62.099997999999999,61.700001,62.049999,62.049999,16531911]
["2015-11-20",62.299999,63,62,62.950001,62.950001,18764358]
["2015-11-23",62.700001,62.900002000000001,62.450001,62.599997999999999,62.599997999999999,11888753]
["2015-11-24",62.299999,62.599997999999999,62.200001,62.400002000000001,62.400002000000001,9274630]
["2015-11-25",62.299999,62.299999,61.799999,61.950001,61.950001,11315750]
["2015-11-26",62.799999,63,62.200001,62.25,62.25,12474742]
["2015-11-27",62.900002000000001,62.900002000000001,61.799999,62,62,19235793]
["2015-11-30",61.799999,62.099997999999999,61.700001,61.799999,61.799999,10677877]
["2015-12-01",62.049999,62.700001,61.900002000000001,62.650002000000001,62.650002000000001,14287341]
["2015-12-02",63,63,62.75,62.849997999999999,62.849997999999999,12898096]
["2015-12-03",62.299999,62.650002000000001,62.299999,62.549999,62.549999,9701749]
["2015-12-04",61.799999,61.900002000000001,61.349997999999999,61.5,61.5,19653617]
["2015-12-07",61.900002000000001,62,61.599997999999999,61.700001,61.700001,11121155]
["2015-12-08",61.349997999999999,61.349997999999999,60.599997999999999,60.849997999999999,60.849997999999999,20908299]
["2015-12-09",59.799999,60.400002000000001,59.75,60.25,60.25,23305138]
["2015-12-10",60.099997999999999,60.849997999999999,60,60.349997999999999,60.349997999999999,16939684]
["2015-12-11",60.349997999999999,60.400002000000001,60,60.049999,60.049999,12971676]
["2015-12-14",59,59.650002000000001,58.900002000000001,59.450001,59.450001,24080939]
["2015-12-15",58.799999,59.099997999999999,58.799999,58.900002000000001,58.900002000000001,25256347]
["2015-12-16",59.650002000000001,60.450001,59.599997999999999,60.099997999999999,60.099997999999999,17376295]
["2015-12-17",61,61.849997999999999,61,61.799999,61.799999,25119145]
["2015-12-18",61.200001,61.950001,61.099997999999999,61.5,61.5,13396655]
["2015-12-21",61,61.25,60.900002000000001,61.099997999999999,61.099997999999999,6654609]
["2015-12-22",61.400002000000001,61.400002000000001,61,61.099997999999999,61.099997999999999,3485696]
["2015-12-23",61,61.799999,61,61.549999,61.549999,8562726]
["2015-12-24",62.099997999999999,62.25,62.099997999999999,62.150002000000001,62.150002000000001,7206575]
["2015-12-28",62.150002000000001,62.25,61.650002000000001,61.75,61.75,5975189]
["2015-12-29",61.599997999999999,62.349997999999999,61.599997999999999,62.299999,62.299999,6279587]
["2015-12-30",62.450001,62.450001,62.049999,62.150002000000001,62.150002000000001,6453671]
["2015-12-31",61.900002000000001,61.950001,61.700001,61.900002000000001,61.900002000000001,4236641]
["2016-01-04",61.900002000000001,61.900002000000001,60.150002000000001,60.400002000000001,60.400002000000001,20504265]
["2016-01-05",59.950001,60.25,59.700001,59.900002000000001,59.900002000000001,14738714]
["2016-01-06",59.299999,59.5,59.049999,59.25,59.25,20291156]
["2016-01-07",57.950001,58,57.25,57.299999,57.299999,57109124]
["2016-01-08",57,57.849997999999999,56.849997999999999,57.400002000000001,57.400002000000001,40618816]
["2016-01-11",56.200001,56.650002000000001,56.099997999999999,56.349997999999999,56.349997999999999,37473545]
["2016-01-12",57,57.200001,56.400002000000001,56.5,56.5,23333645]
["2016-01-13",57,57.599997999999999,56.900002000000001,57.049999,57.049999,21913006]
["2016-01-14",55.900002000000001,56.450001,55.799999,56.299999,56.299999,33654823]
["2016-01-15",56.299999,56.5,56,56.099997999999999,56.099997999999999,23892235]
["2016-01-18",54.349997999999999,54.650002000000001,54.200001,54.349997999999999,54.349997999999999,46715135]
["2016-01-19",53.799999,54.549999,53.700001,54.450001,54.450001,35093407]
["2016-01-20",53.650002000000001,54.099997999999999,53.099997999999999,53.150002000000001,53.150002000000001,36412124]
["2016-01-21",53.099997999999999,53.200001,51.75,51.900002000000001,51.900002000000001,49722566]
["2016-01-22",52.700001,53.099997999999999,52.049999,52.849997999999999,52.849997999999999,30081814]
["2016-01-25",53.700001,54.200001,53.5,53.599997999999999,53.599997999999999,23811323]
["2016-01-26",52.5,52.5,51.700001,51.799999,51.799999,28526653]
["2016-01-27",52.950001,53.299999,52.700001,52.900002000000001,52.900002000000001,25551210]
["2016-01-28",52.900002000000001,53.599997999999999,52.799999,53.349997999999999,53.349997999999999,22593012]
["2016-02-01",54.799999,55,54.450001,54.650002000000001,54.650002000000001,20814857]
["2016-02-02",54,54.650002000000001,53.799999,54.150002000000001,54.150002000000001,19482291]
["2016-02-03",52.549999,52.549999,51.900002000000001,52.25,52.25,36916320]
["2016-02-04",52.150002000000001,52.349997999999999,51.950001,52,52,27031116]
["2016-02-05",52.299999,52.75,52.150002000000001,52.349997999999999,52.349997999999999,14190147]
["2016-02-11",52.349997999999999,52.349997999999999,49.400002000000001,49.5,49.5,57492829]
["2016-02-12",47.950001,48.150002000000001,47.799999,48.099997999999999,48.099997999999999,44149323]
["2016-02-15",49.599997999999999,50.349997999999999,49.5,50.25,50.25,27861491]
["2016-02-16",50.25,50.650002000000001,50.099997999999999,50.349997999999999,50.349997999999999,14928926]
["2016-02-17",50.099997999999999,50.299999,49.400002000000001,49.5,49.5,16038893]
["2016-02-18",50.849997999999999,51.150002000000001,50.599997999999999,50.950001,50.950001,15937737]
["2016-02-19",50.200001,50.349997999999999,49.849997999999999,50.25,50.25,17092831]
["2016-02-22",50.349997999999999,51.25,48.599997999999999,49.150002000000001,49.150002000000001,49541286]
["2016-02-23",49.049999,49.700001,48.700001,49.150002000000001,49.150002000000001,28484295]
["2016-02-24",48.599997999999999,48.849997999999999,48.400002000000001,48.700001,48.700001,24572792]
["2016-02-25",48.049999,48.099997999999999,47.650002000000001,47.75,47.75,42846538]
["2016-02-26",49,49.799999,48.900002000000001,49.549999,49.549999,28829644]
["2016-02-29",50.049999,50.200001,49.349997999999999,49.650002000000001,49.650002000000001,17829975]
["2016-03-01",49.599997999999999,50.150002000000001,49.099997999999999,50.049999,50.049999,23613890]
["2016-03-02",50.5,51.299999,50.450001,50.900002000000001,50.900002000000001,34211835]
["2016-03-03",49.900002000000001,49.950001,49.450001,49.650002000000001,49.650002000000001,16025139]
["2016-03-04",49.650002000000001,50.349997999999999,49.650002000000001,50.25,50.25,18674180]
["2016-03-07",50.049999,50.549999,49.400002000000001,49.650002000000001,49.650002000000001,24550679]
["2016-03-08",49.549999,49.75,49.150002000000001,49.25,49.25,19506044]
["2016-03-09",49.400002000000001,50.5,49.400002000000001,50.049999,50.049999,31118048]
["2016-03-10",50.150002000000001,50.650002000000001,49.799999,50.200001,50.200001,24931258]
["2016-03-11",49.799999,50.599997999999999,49.799999,50.299999,50.299999,47828976]
["2016-03-14",50.5,51,50.5,50.700001,50.700001,35826740]
["2016-03-15",50.5,50.5,50.099997999999999,50.200001,50.200001,15635270]
["2016-03-16",50.25,50.400002000000001,49.799999,49.849997999999999,49.849997999999999,13396144]
["2016-03-17",50.5,50.700001,50.200001,50.450001,50.450001,11538725]
["2016-03-18",50.200001,50.349997999999999,49.900002000000001,50,50,14658126]
["2016-03-21",50.400002000000001,50.650002000000001,50.150002000000001,50.299999,50.299999,11813300]
["2016-03-22",50.5,50.5,49.950001,50,50,12380727]
["2016-03-23",49.5,49.599997999999999,49.200001,49.5,49.5,17432504]
["2016-03-24",49,49.150002000000001,48.650002000000001,48.799999,48.799999,27542254]
["2016-03-29",48.799999,48.799999,48.150002000000001,48.599997999999999,48.599997999999999,27907888]
["2016-03-30",48.5,49.25,48.349997999999999,49.049999,49.049999,29039907]
["2016-03-31",48.5,48.849997999999999,48.349997999999999,48.400002000000001,48.400002000000001,26596982]
["2016-04-01",48.450001,48.5,47.849997999999999,47.950001,47.950001,29888783]
["2016-04-05",47.950001,47.950001,46.650002000000001,46.75,46.75,48264822]
["2016-04-06",46.099997999999999,46.150002000000001,45.700001,45.950001,45.950001,42227380]
["2016-04-07",45.799999,46.099997999999999,45.650002000000001,45.799999,45.799999,24693527]
["2016-04-08",45.450001,46,45.049999,46,46,20757579]
["2016-04-11",45.950001,46.5,45.75,46.200001,46.200001,30310937]
["2016-04-12",46,46.200001,45.900002000000001,45.950001,45.950001,18322088]
["2016-04-13",47,48.099997999999999,46.700001,48.049999,48.049999,42283448]
["2016-04-14",49.400002000000001,49.5,48.900002000000001,49,49,37866945]
["2016-04-15",49.200001,49.400002000000001,49.099997999999999,49.299999,49.299999,20784278]
["2016-04-18",49.099997999999999,49.099997999999999,48.400002000000001,48.950001,48.950001,21942259]
["2016-04-19",49.5,50.799999,49.5,50.75,50.75,47902965]
["2016-04-20",50.75,50.849997999999999,50.099997999999999,50.650002000000001,50.650002000000001,25004705]
["2016-04-21",51.849997999999999,52.900002000000001,51.650002000000001,52.900002000000001,52.900002000000001,60318567]
["2016-04-22",52.299999,52.450001,51.950001,52.150002000000001,52.150002000000001,23426317]
["2016-04-25",51.599997999999999,52.200001,51.400002000000001,51.450001,51.450001,20934234]
["2016-04-26",51.599997999999999,52.299999,51.049999,52.25,52.25,19738646]
["2016-04-27",53,53.200001,52.5,52.650002000000001,52.650002000000001,29334848]
["2016-04-28",52.900002000000001,53.450001,52.049999,52.200001,52.200001,30671689]
["2016-04-29",52,52.200001,51.599997999999999,51.799999,51.799999,16949144]
["2016-05-03",51.799999,53.099997999999999,50.900002000000001,51.5,51.5,37546864]
["2016-05-04",50.549999,50.799999,50,50.150002000000001,50.150002000000001,29835390]
["2016-05-05",49.400002000000001,49.950001,49.25,49.450001,49.450001,30076053]
["2016-05-06",49.25,49.349997999999999,48.349997999999999,48.349997999999999,48.349997999999999,36282101]
["2016-05-09",49,49.200001,48.400002000000001,48.400002000000001,48.400002000000001,20714493]
["2016-05-10",48.349997999999999,48.900002000000001,48.349997999999999,48.75,48.75,20158499]
["2016-05-11",48.799999,48.849997999999999,48.200001,48.200001,48.200001,20794189]
["2016-05-12",48.349997999999999,48.400002000000001,47.5,47.799999,47.799999,26845674]
["2016-05-13",47.5,47.700001,47.049999,47.299999,47.299999,28694763]
["2016-05-16",47.450001,48.25,47.450001,47.950001,47.950001,20458111]
["2016-05-17",48.25,49.400002000000001,48.049999,49.200001,49.200001,26662411]
["2016-05-18",48.5,48.950001,48.349997999999999,48.5,48.5,26191077]
["2016-05-19",48.5,49.349997999999999,48.400002000000001,49.25,49.25,31665074]
["2016-05-20",48.900002000000001,49.150002000000001,48.5,48.700001,48.700001,20423325]
["2016-05-23",48.25,48.599997999999999,48,48.200001,48.200001,20760494]
["2016-05-24",48.25,48.650002000000001,47.900002000000001,48.5,48.5,13236912]
["2016-05-25",49.5,50.400002000000001,49.5,50.349997999999999,50.349997999999999,44945164]
["2016-05-26",50.650002000000001,50.950001,50.299999,50.849997999999999,50.849997999999999,31438778]
["2016-05-27",50.799999,51.150002000000001,50.400002000000001,50.849997999999999,50.849997999999999,24129831]
["2016-05-30",50.599997999999999,51.099997999999999,50.549999,50.799999,50.799999,14181628]
["2016-05-31",50.5,51.75,50.5,51.200001,51.200001,26376528]
["2016-06-01",50.25,50.849997999999999,50.099997999999999,50.349997999999999,50.349997999999999,29170854]
["2016-06-02",50,50.799999,50,50.5,50.5,21691426]
["2016-06-03",50.549999,51.150002000000001,50.549999,50.799999,50.799999,28192014]
["2016-06-06",50.5,50.5,49.700001,50.099997999999999,50.099997999999999,18856832]
["2016-06-07",50.599997999999999,51.099997999999999,50.450001,50.849997999999999,50.849997999999999,15028778]
["2016-06-08",50.599997999999999,50.900002000000001,50.349997999999999,50.5,50.5,14256871]
["2016-06-10",50.5,50.5,49.200001,49.349997999999999,49.349997999999999,25503914]
["2016-06-13",47.950001,48,47.5,47.900002000000001,47.900002000000001,43785480]
["2016-06-14",47.900002000000001,48.200001,47.200001,47.25,47.25,35191085]
["2016-06-15",46.799999,47.5,46.599997999999999,47.349997999999999,47.349997999999999,33508665]
["2016-06-16",46.950001,47,46.299999,46.400002000000001,46.400002000000001,46699667]
["2016-06-17",47.299999,47.900002000000001,47.200001,47.700001,47.700001,24808475]
["2016-06-20",49,49.75,48.549999,49.349997999999999,49.349997999999999,47055884]
["2016-06-21",49.299999,49.849997999999999,49.299999,49.799999,49.799999,28593221]
["2016-06-22",50,50.400002000000001,49.849997999999999,50.299999,50.299999,33310264]
["2016-06-23",50.700001,51.150002000000001,50.700001,50.799999,50.799999,42230799]
["2016-06-24",49.25,50.950001,44.5,47.450001,47.450001,275737207]
["2016-06-27",46.400002000000001,47.349997999999999,46.200001,46.650002000000001,46.650002000000001,58521740]
["2016-06-28",45.349997999999999,46.450001,45.299999,46.349997999999999,46.349997999999999,59494463]
["2016-06-29",46.700001,47.099997999999999,46.599997999999999,46.950001,46.950001,55071490]
["2016-06-30",47.299999,47.75,47.049999,47.349997999999999,47.349997999999999,44974435]
["2016-07-04",47.349997999999999,48.75,47.349997999999999,48.150002000000001,48.150002000000001,46703483]
["2016-07-05",47.75,47.900002000000001,47.25,47.349997999999999,47.349997999999999,25317806]
["2016-07-06",46.5,47.099997999999999,46.049999,46.799999,46.799999,30226088]
["2016-07-07",46.700001,47.099997999999999,46.549999,47,47,17522984]
["2016-07-08",46.349997999999999,46.950001,46.349997999999999,46.849997999999999,46.849997999999999,17433532]
["2016-07-11",47.75,47.799999,47.400002000000001,47.599997999999999,47.599997999999999,19751494]
["2016-07-12",48.099997999999999,48.599997999999999,48,48.400002000000001,48.400002000000001,35820363]
["2016-07-13",48.75,49.049999,48.599997999999999,48.650002000000001,48.650002000000001,26373435]
["2016-07-14",48.599997999999999,49.5,48.349997999999999,49.299999,49.299999,29197715]
["2016-07-15",49.450001,49.799999,49.150002000000001,49.599997999999999,49.599997999999999,30596735]
["2016-07-18",49.400002000000001,49.900002000000001,49.299999,49.75,49.75,20793265]
["2016-07-19",49.599997999999999,49.799999,49.349997999999999,49.5,49.5,16116949]
["2016-07-20",49.5,50.450001,49.450001,50.25,50.25,26981365]
["2016-07-21",50.5,50.75,50.349997999999999,50.450001,50.450001,22091667]
["2016-07-22",50.25,50.400002000000001,50,50.349997999999999,50.349997999999999,13407251]
["2016-07-25",50.349997999999999,50.400002000000001,50.049999,50.25,50.25,12635677]
["2016-07-26",50,50.75,49.950001,50.25,50.25,23433937]
["2016-07-27",50.599997999999999,50.75,50.299999,50.599997999999999,50.599997999999999,25335740]
["2016-07-28",50.700001,51,50.549999,50.799999,50.799999,21273412]
["2016-07-29",50.299999,50.599997999999999,50.200001,50.549999,50.549999,22758976]
["2016-08-01",50.799999,51.099997999999999,50.75,50.799999,50.799999,20010122]
["2016-08-03",50,51.799999,49.75,51.599997999999999,51.599997999999999,56329544]
["2016-08-04",52.349997999999999,53.25,52.200001,53,53,47823582]
["2016-08-05",53.299999,53.849997999999999,53.25,53.5,53.5,34276558]
["2016-08-08",54,54.650002000000001,53.849997999999999,54.5,54.5,30280680]
["2016-08-09",54.5,54.549999,54,54.349997999999999,54.349997999999999,18457886]
["2016-08-10",54.549999,55,54.349997999999999,54.75,54.75,23417108]
["2016-08-11",53.900002000000001,54.799999,53.849997999999999,54.299999,54.299999,22647825]
["2016-08-12",54.599997999999999,54.799999,54.599997999999999,54.599997999999999,54.599997999999999,15746455]
["2016-08-15",54.650002000000001,54.849997999999999,54.099997999999999,54.549999,54.549999,18400121]
["2016-08-16",54.400002000000001,54.599997999999999,53.849997999999999,54.200001,54.200001,19725679]
["2016-08-17",54.650002000000001,55,54.599997999999999,54.599997999999999,54.599997999999999,28134050]
["2016-08-18",54.799999,55.5,54.799999,55.200001,55.200001,23470279]
["2016-08-19",55.5,55.5,54.75,54.900002000000001,54.900002000000001,13976388]
["2016-08-22",55,55.150002000000001,54.75,55.150002000000001,55.150002000000001,11457146]
["2016-08-23",55.049999,55.25,54.849997999999999,55.200001,55.200001,12370154]
["2016-08-24",55.200001,55.299999,54.900002000000001,55.200001,55.200001,12677738]
["2016-08-25",55.450001,55.849997999999999,55.299999,55.450001,55.450001,20007306]
["2016-08-26",55.450001,56,55.450001,55.900002000000001,55.900002000000001,15653855]
["2016-08-29",55.799999,55.950001,55.5,55.650002000000001,55.650002000000001,12979109]
["2016-08-30",55.900002000000001,56.450001,55.849997999999999,56.200001,56.200001,25250148]
["2016-08-31",56.400002000000001,57.799999,56.25,57.5,57.5,48017413]
["2016-09-01",57.450001,59.5,57.299999,59.099997999999999,59.099997999999999,66929272]
["2016-09-02",59,59.799999,59,59,59,57782797]
["2016-09-05",60.150002000000001,60.599997999999999,59.75,59.950001,59.950001,41344771]
["2016-09-06",59.950001,60.450001,59.299999,59.900002000000001,59.900002000000001,33865710]
["2016-09-07",59.5,59.849997999999999,59.049999,59.049999,59.049999,42952358]
["2016-09-08",58.75,59.599997999999999,58.700001,59.299999,59.299999,42652309]
["2016-09-09",59.400002000000001,60.450001,59.150002000000001,59.799999,59.799999,44400613]
["2016-09-12",59.049999,59.400002000000001,58.25,58.25,58.25,41311377]
["2016-09-13",58.799999,59.099997999999999,58,58,58,29584063]
["2016-09-14",57.5,57.849997999999999,57.25,57.400002000000001,57.400002000000001,38366574]
["2016-09-15",57.5,58.5,57.5,58.349997999999999,58.349997999999999,22560247]
["2016-09-19",58.349997999999999,58.849997999999999,57.849997999999999,58.650002000000001,58.650002000000001,38838762]
["2016-09-20",58.549999,59.25,58.25,58.950001,58.950001,31229119]
["2016-09-21",58.700001,59.849997999999999,58.599997999999999,59.400002000000001,59.400002000000001,34045815]
["2016-09-22",59.799999,60.150002000000001,58.349997999999999,58.549999,58.549999,43595992]
["2016-09-23",58.75,59,57.700001,58.049999,58.049999,44806106]
["2016-09-26",57.5,58.299999,57,57.349997999999999,57.349997999999999,33044980]
["2016-09-27",57.5,58.650002000000001,57.349997999999999,58.099997999999999,58.099997999999999,30959678]
["2016-09-28",58.299999,58.400002000000001,57.400002000000001,58.150002000000001,58.150002000000001,28121293]
["2016-09-29",58.400002000000001,58.450001,57.849997999999999,58.150002000000001,58.150002000000001,17086662]
["2016-09-30",57.599997999999999,57.849997999999999,56.900002000000001,57.150002000000001,57.150002000000001,35683352]
["2016-10-03",58.150002000000001,58.349997999999999,57.849997999999999,58.049999,58.049999,18634915]
["2016-10-04",58.299999,58.900002000000001,58.150002000000001,58.75,58.75,22021929]
["2016-10-05",58.75,59.400002000000001,58.599997999999999,59,59,16538742]
["2016-10-06",59.25,59.549999,58.950001,59.349997999999999,59.349997999999999,24688561]
["2016-10-07",59,59.049999,58.450001,58.950001,58.950001,17576883]
["2016-10-11",58.950001,59.799999,58.5,58.950001,58.950001,38185754]
["2016-10-12",58.549999,58.950001,58.450001,58.700001,58.700001,15522496]
["2016-10-13",58.549999,58.549999,57.349997999999999,57.75,57.75,31354022]
["2016-10-14",57.900002000000001,58.599997999999999,57.900002000000001,58.5,58.5,13941434]
["2016-10-17",58,58.349997999999999,57.75,58.049999,58.049999,9888383]
["2016-10-18",58.299999,59,58.299999,59,59,11597217]
["2016-10-19",59.25,59.400002000000001,58.900002000000001,59.049999,59.049999,17732972]
["2016-10-20",58.599997999999999,58.799999,58.549999,58.799999,58.799999,14401131]
["2016-10-24",59.150002000000001,59.549999,58.900002000000001,59.400002000000001,59.400002000000001,27827251]
["2016-10-25",59.099997999999999,59.349997999999999,58.799999,59.25,59.25,9311657]
["2016-10-26",59.099997999999999,59.150002000000001,58.700001,58.799999,58.799999,11136420]
["2016-10-27",58.950001,59,58.25,58.700001,58.700001,19581085]
["2016-10-28",58.950001,59,58.299999,58.349997999999999,58.349997999999999,27462003]
["2016-10-31",58.25,58.650002000000001,58.200001,58.349997999999999,58.349997999999999,33362951]
["2016-11-01",58.349997999999999,58.650002000000001,58.099997999999999,58.450001,58.450001,31483373]
["2016-11-02",58,58.150002000000001,57.5,57.700001,57.700001,18793559]
["2016-11-03",57.400002000000001,57.849997999999999,57.400002000000001,57.599997999999999,57.599997999999999,9591400]
["2016-11-04",57.599997999999999,57.700001,57.25,57.450001,57.450001,8509834]
["2016-11-07",57.700001,59.150002000000001,57.5,59.150002000000001,59.150002000000001,40605734]
["2016-11-08",59.5,59.5,58.950001,59.099997999999999,59.099997999999999,38731950]
["2016-11-09",59.400002000000001,59.450001,56.599997999999999,58,58,57682717]
["2016-11-10",59.799999,60,59.450001,60,60,87753448]
["2016-11-11",60.5,61.150002000000001,60.400002000000001,61.150002000000001,61.150002000000001,88314560]
["2016-11-14",60.799999,61.700001,60.299999,60.650002000000001,60.650002000000001,42714401]
["2016-11-15",61.650002000000001,61.799999,61.099997999999999,61.599997999999999,61.599997999999999,34663285]
["2016-11-16",62,62,61.099997999999999,61.450001,61.450001,26162064]
["2016-11-17",60.5,60.799999,60.150002000000001,60.400002000000001,60.400002000000001,24462073]
["2016-11-18",60.599997999999999,61.099997999999999,60.349997999999999,61.099997999999999,61.099997999999999,21687469]
["2016-11-21",60.950001,61.349997999999999,60.599997999999999,60.799999,60.799999,16456862]
["2016-11-22",60.900002000000001,61.75,60.900002000000001,61.700001,61.700001,22773350]
["2016-11-23",61.700001,61.799999,61.299999,61.450001,61.450001,12888323]
["2016-11-24",61.400002000000001,61.650002000000001,61.099997999999999,61.450001,61.450001,15500591]
["2016-11-25",61.549999,61.799999,61.450001,61.599997999999999,61.599997999999999,13656155]
["2016-11-28",61.700001,61.950001,61.5,61.5,61.5,18475241]
["2016-11-29",60.75,60.950001,60.599997999999999,60.599997999999999,60.599997999999999,22342866]
["2016-11-30",61,61.200001,60.75,61.049999,61.049999,15944530]
["2016-12-01",61.450001,61.450001,60.849997999999999,61.150002000000001,61.150002000000001,20564985]
["2016-12-02",60.849997999999999,61.299999,60.700001,61.150002000000001,61.150002000000001,51498578]
["2016-12-05",61.200001,61.299999,60.849997999999999,61.299999,61.299999,25718789]
["2016-12-06",62,63.400002000000001,61.900002000000001,63.400002000000001,63.400002000000001,56402254]
["2016-12-07",64.5,65.599997999999999,64.5,65.5,65.5,85089401]
["2016-12-08",66.650002000000001,67.25,64.699996999999996,65.349997999999999,65.349997999999999,82905814]
["2016-12-09",65.699996999999996,65.800003000000004,65.300003000000004,65.75,65.75,35700686]
["2016-12-12",65.900002000000001,66.199996999999996,64.25,64.599997999999999,64.599997999999999,43199277]
["2016-12-13",64.099997999999999,64.400002000000001,63.599997999999999,63.900002000000001,63.900002000000001,26855024]
["2016-12-14",64.900002000000001,65.300003000000004,64.400002000000001,64.550003000000004,64.550003000000004,32587393]
["2016-12-15",64.400002000000001,64.5,63.5,64,64,36147359]
["2016-12-16",63.900002000000001,64.349997999999999,63.700001,63.950001,63.950001,24625253]
["2016-12-19",64.199996999999996,64.25,63.200001,63.75,63.75,21134838]
["2016-12-20",63.049999,63.349997999999999,62,62.5,62.5,30788754]
["2016-12-21",62.5,63.349997999999999,62.299999,63.099997999999999,63.099997999999999,16680883]
["2016-12-22",63.099997999999999,63.099997999999999,62.200001,62.549999,62.549999,15396670]
["2016-12-23",62.099997999999999,62.450001,62,62.200001,62.200001,15238515]
["2016-12-28",62.200001,62.200001,61.349997999999999,61.950001,61.950001,19717962]
["2016-12-29",61.299999,62.200001,61.299999,61.950001,61.950001,18099032]
["2016-12-30",61.75,62.599997999999999,61.75,62.25,62.25,15733981]
["2017-01-03",62.25,63.150002000000001,62.200001,63,63,11331063]
["2017-01-04",63.450001,63.450001,62.950001,63.450001,63.450001,13426502]
["2017-01-05",63.799999,63.950001,63.549999,63.900002000000001,63.900002000000001,12484357]
["2017-01-06",63.900002000000001,63.900002000000001,63.349997999999999,63.75,63.75,14321890]
["2017-01-09",63.599997999999999,63.849997999999999,63.299999,63.700001,63.700001,10499807]
["2017-01-10",63.099997999999999,63.5,63.049999,63.349997999999999,63.349997999999999,21843398]
["2017-01-11",63.25,64.199996999999996,63.25,63.849997999999999,63.849997999999999,21029702]
["2017-01-12",64,64,63.599997999999999,63.950001,63.950001,13057005]
["2017-01-13",63.700001,64.099997999999999,63.650002000000001,64,64,10043680]
["2017-01-16",63.700001,63.849997999999999,63.099997999999999,63.200001,63.200001,12472145]
["2017-01-17",63.5,64.5,63.349997999999999,64.199996999999996,64.199996999999996,21135628]
["2017-01-18",64.099997999999999,65,64.050003000000004,64.699996999999996,64.699996999999996,35148306]
["2017-01-19",64.900002000000001,65,64.5,64.949996999999996,64.949996999999996,17966692]
["2017-01-20",64.599997999999999,64.849997999999999,64.349997999999999,64.5,64.5,15128591]
["2017-01-23",64.550003000000004,65,64.400002000000001,64.5,64.5,15151262]
["2017-01-24",64.75,65,64.349997999999999,64.550003000000004,64.550003000000004,20889916]
["2017-01-25",65.150002000000001,65.5,65,65.5,65.5,17927164]
["2017-01-26",66.300003000000004,66.900002000000001,66.199996999999996,66.699996999999996,66.699996999999996,28210477]
["2017-01-27",66.5,66.75,66.300003000000004,66.75,66.75,9194876]
["2017-02-01",66.75,66.75,65.849997999999999,66.349997999999999,66.349997999999999,14984476]
["2017-02-02",66.25,67,66,66.25,66.25,8630868]
["2017-02-03",66.099997999999999,66.150002000000001,65.349997999999999,65.800003000000004,65.800003000000004,23763448]
["2017-02-06",66.449996999999996,66.650002000000001,66,66.349997999999999,66.349997999999999,29653356]
["2017-02-07",66.349997999999999,66.349997999999999,66,66.199996999999996,66.199996999999996,17331142]
["2017-02-08",66.199996999999996,66.550003000000004,65.949996999999996,66.5,66.5,19307008]
["2017-02-09",66.199996999999996,66.300003000000004,65.800003000000004,66.199996999999996,66.199996999999996,29087398]
["2017-02-10",66.699996999999996,67.449996999999996,66.599997999999999,67.050003000000004,67.050003000000004,32392394]
["2017-02-13",67,67.150002000000001,66.699996999999996,66.900002000000001,66.900002000000001,17343230]
["2017-02-14",67.199996999999996,67.300003000000004,66.900002000000001,67,67,17321753]
["2017-02-15",67.449996999999996,68,67.199996999999996,67.699996999999996,67.699996999999996,26599172]
["2017-02-16",68.25,68.349997999999999,67.849997999999999,68.300003000000004,68.300003000000004,21130553]
["2017-02-17",68,68.300003000000004,68,68.300003000000004,68.300003000000004,19560621]
["2017-02-20",68.300003000000004,69.099997999999999,68.099997999999999,69,69,31745719]
["2017-02-21",69,69,65.400002000000001,65.550003000000004,65.550003000000004,106826895]
["2017-02-22",64.849997999999999,65.75,64.650002000000001,65.449996999999996,65.449996999999996,99295567]
["2017-02-23",63.950001,64.400002000000001,63.900002000000001,64.050003000000004,64.050003000000004,37652154]
["2017-02-24",63.900002000000001,63.950001,63.5,63.549999,63.549999,27069077]
["2017-02-27",63,63.25,62.75,63,63,37267733]
["2017-02-28",62.700001,62.950001,62.400002000000001,62.5,62.5,28720577]
["2017-03-01",62.549999,63.150002000000001,62.5,62.900002000000001,62.900002000000001,29432293]
["2017-03-02",63.75,64.199996999999996,63.5,63.549999,63.549999,33820385]
["2017-03-03",63.450001,63.5,63.049999,63.25,63.25,20787940]
["2017-03-06",63.5,63.75,63.150002000000001,63.200001,63.200001,13603286]
["2017-03-07",63.200001,63.5,63.200001,63.200001,63.200001,8828177]
["2017-03-08",63,63.349997999999999,63,63.150002000000001,63.150002000000001,11001657]
["2017-03-09",63,63.099997999999999,62.700001,62.849997999999999,62.849997999999999,16874599]
["2017-03-10",62.799999,63.049999,62.549999,63,63,11725888]
["2017-03-13",63.599997999999999,64.599997999999999,63.349997999999999,64.349997999999999,64.349997999999999,38625363]
["2017-03-14",64.050003000000004,64.099997999999999,63.5,63.5,63.5,21430359]
["2017-03-15",63.299999,64,63.150002000000001,63.700001,63.700001,17310958]
["2017-03-16",64.050003000000004,64.449996999999996,63.849997999999999,64.349997999999999,64.349997999999999,24530155]
["2017-03-17",64.199996999999996,64.400002000000001,63.849997999999999,64.150002000000001,64.150002000000001,18187457]
["2017-03-20",63.599997999999999,63.700001,63.400002000000001,63.5,63.5,22021106]
["2017-03-21",63.400002000000001,64,63.349997999999999,63.700001,63.700001,16065877]
["2017-03-22",63.299999,63.299999,62.900002000000001,63.099997999999999,63.099997999999999,26761520]
["2017-03-23",63.049999,63.400002000000001,63,63,63,14457279]
["2017-03-24",63,63.349997999999999,63,63,63,13520214]
["2017-03-27",62.799999,63.099997999999999,62.549999,62.75,62.75,19242197]
["2017-03-28",62.900002000000001,63.549999,62.900002000000001,63.299999,63.299999,13833890]
["2017-03-29",63.700001,63.799999,63.349997999999999,63.549999,63.549999,12164124]
["2017-03-30",63.400002000000001,63.75,63.299999,63.5,63.5,17736532]
["2017-03-31",63.299999,63.849997999999999,63.299999,63.299999,63.299999,12561921]
["2017-04-03",63.150002000000001,63.549999,63.150002000000001,63.450001,63.450001,7979574]
["2017-04-05",63.450001,63.450001,62.849997999999999,63.299999,63.299999,24983779]
["2017-04-06",63,63.450001,63,63.200001,63.200001,17114334]
["2017-04-07",63,63.400002000000001,62.799999,63.299999,63.299999,18434127]
["2017-04-10",63.5,63.650002000000001,63.25,63.400002000000001,63.400002000000001,18425671]
["2017-04-11",63.299999,63.799999,63.25,63.700001,63.700001,19373448]
["2017-04-12",63.849997999999999,64.400002000000001,63.549999,64.199996999999996,64.199996999999996,20973102]
["2017-04-13",63.799999,63.950001,63.349997999999999,63.349997999999999,63.349997999999999,16985287]
["2017-04-18",63.349997999999999,63.349997999999999,62.25,62.400002000000001,62.400002000000001,34392102]
["2017-04-19",62.049999,62.299999,61.849997999999999,62.099997999999999,62.099997999999999,29514318]
["2017-04-20",61.799999,62.25,61.799999,62.25,62.25,21922934]
["2017-04-21",62.25,62.549999,62.200001,62.299999,62.299999,15903376]
["2017-04-24",62.349997999999999,63.400002000000001,62.200001,63,63,24668140]
["2017-04-25",63.549999,63.900002000000001,63.400002000000001,63.799999,63.799999,24834689]
["2017-04-26",63.950001,64.349997999999999,63.900002000000001,64.099997999999999,64.099997999999999,25935496]
["2017-04-27",64.300003000000004,64.800003000000004,64,64.400002000000001,64.400002000000001,23929132]
["2017-04-28",64.199996999999996,64.449996999999996,64.099997999999999,64.25,64.25,12448406]
["2017-05-02",64.25,64.5,64.050003000000004,64.449996999999996,64.449996999999996,9987466]
["2017-05-04",64.449996999999996,66.849997999999999,64.449996999999996,66.349997999999999,66.349997999999999,63135377]
["2017-05-05",66.5,66.75,66,66.5,66.5,46050681]
["2017-05-08",66.400002000000001,67.25,66.400002000000001,66.800003000000004,66.800003000000004,36693166]
["2017-05-09",66.449996999999996,67.199996999999996,66.449996999999996,67.150002000000001,67.150002000000001,22729716]
["2017-05-10",67,67.599997999999999,67,67.349997999999999,67.349997999999999,34102350]
["2017-05-11",67.650002000000001,68.199996999999996,67.449996999999996,67.949996999999996,67.949996999999996,34537951]
["2017-05-12",67.800003000000004,68.25,67.800003000000004,68.099997999999999,68.099997999999999,28096544]
["2017-05-15",68,68.949996999999996,68,68.849997999999999,68.849997999999999,33647496]
["2017-05-16",68.900002000000001,69.150002000000001,68.550003000000004,69,69,33297412]
["2017-05-17",68.400002000000001,68.900002000000001,68.300003000000004,68.699996999999996,68.699996999999996,25429105]
["2017-05-18",66.599997999999999,67.699996999999996,66.599997999999999,67.400002000000001,67.400002000000001,31892873]
["2017-05-19",67.349997999999999,67.599997999999999,66.849997999999999,67,67,18587749]
["2017-05-22",67.050003000000004,68.150002000000001,67.050003000000004,67.699996999999996,67.699996999999996,23488721]
["2017-05-23",67.699996999999996,67.699996999999996,67.099997999999999,67.650002000000001,67.650002000000001,20413047]
["2017-05-24",67.400002000000001,67.949996999999996,67.300003000000004,67.400002000000001,67.400002000000001,15382401]
["2017-05-25",67.900002000000001,67.900002000000001,67.5,67.650002000000001,67.650002000000001,12273589]
["2017-05-26",67.900002000000001,67.900002000000001,67.349997999999999,67.5,67.5,8184368]
["2017-05-29",67.800003000000004,67.900002000000001,67.400002000000001,67.75,67.75,11459282]
["2017-05-31",67.75,67.900002000000001,67.5,67.699996999999996,67.699996999999996,15095202]
["2017-06-01",67.900002000000001,68.150002000000001,67.75,67.900002000000001,67.900002000000001,19249934]
["2017-06-02",68.150002000000001,68.5,68.099997999999999,68.400002000000001,68.400002000000001,22350748]
["2017-06-05",68.199996999999996,68.5,68,68.25,68.25,14829158]
["2017-06-06",68.199996999999996,69,68,68.75,68.75,29624206]