{"text_format":"3","workbook":"xlsx","n_sheets":3,"sheets":["Graph","TCD","Base Cours"],"not_rendered":{"charts":2,"macros":1,"defined_names":6,"pivot_tables":1},"unopened":[{"sheet":"Graph","index":0,"reason":"not_a_worksheet"}],"read":"whole","date_system":"1900"}

{"sheet":"TCD","index":1,"n_rows":163,"n_cols":3,"rows_kept":163}
[]
[]
["Étiquettes de lignes","Max de Haut","Min de Bas"]
["2005"]
["janv",58.1,54.5]
["févr",60.2,57.3]
["mars",62.15,58.75]
["avr",62.2,55.1]
["mai",59.65,55.6]
["juin",61.5,58.35]
["juil",65.95,56.2]
["août",65.8,62.15]
["sept",67.45,62.75]
["oct",65.9,59.4]
["nov",62.7,59.4]
["déc",64.2,60.95]
["2006"]
["janv",67.05,62.3]
["févr",76.45,65.15]
["mars",75.9,71.9]
["avr",74.8,70.6]
["mai",75,66.7]
["juin",73.9,65.6]
["juil",79.3,71.65]
["août",84.05,76.6]
["sept",82,76.75]
["oct",80.9,74.55]
["nov",79.9,75.65]
["déc",79,74.35]
["2007"]
["janv",81.85,74.25]
["févr",83.24,79.1]
["mars",82.3,76.4]
["avr",89.2,81.42]
["mai",88.5,84.07]
["juin",90.24,84.85]
["juil",88.74,81.11]
["août",88.87,81.17]
["sept",93.49,82.89]
["oct",94.9,87.9]
["nov",95.8,86.5]
["déc",99.97,93.3]
["2008"]
["janv",99.26,74.25]
["févr",87.89,77.87]
["mars",82.73,75.56]
["avr",85.19,72.47]
["mai",79.65,76.21]
["juin",78.7,66]
["juil",70.38,60.62]
["août",75.1,66.27]
["sept",78.5,67.24]
["oct",70.8,53.32]
["nov",67.9,57.78]
["déc",64.8,58.26]
["2009"]
["janv",65.395,50]
["févr",56,50]
["mars",52.5,46]
["avr",55.61,49.29]
["mai",58.5,54.22]
["juin",57.055,51.85]
["juil",62.68,50.715]
["août",71,58.51]
["sept",69.05,65.01]
["oct",71.46,64.5]
["nov",74.75,68.69]
["déc",79.32,72.64]
["2010"]
["janv",80.22,75.6]
["févr",77.97,71.9]
["mars",80.51,76.62]
["avr",83.76,76.82]
["mai",79.5,70.9]
["juin",84.28,74.5]
["juil",85,77.49]
["août",83.38,75.03]
["sept",84.89,78.53]
["oct",88,80.1]
["nov",87.91,81.66]
["déc",86.93,81.9]
["2011"]
["janv",86.95,82.27]
["févr",90,82.14]
["mars",85.37,76.64]
["avr",86.83,81.56]
["mai",87.48,84.64]
["juin",89.56,83.58]
["juil",91.24,82.1]
["août",84.95,71]
["sept",76.17,68.83]
["oct",81.84,70.73]
["nov",80.32,74.15]
["déc",80.96,76.73]
["2012"]
["janv",83.47,79.22]
["févr",86.12,80.93]
["mars",92.53,85.27]
["avr",94.8,88.82]
["mai",93.98,88.85]
["juin",93.27,86.8]
["juil",99.8,89.8]
["août",102.5,95.54]
["sept",101.15,96.17]
["oct",101.85,94.55]
["nov",105.85,95.8]
["déc",106.4,103.2]
["2013"]
["janv",114.5,103.65]
["févr",115.9,107.55]
["mars",124.4,113.6]
["avr",136.05,120.3]
["mai",137.85,130.35]
["juin",131.25,120.15]
["juil",131,123.4]
["août",130.35,121]
["sept",129.8,123.6]
["oct",130.6,120.5]
["nov",126.5,120.8]
["déc",127.75,122.3]
["2014"]
["janv",129.2,119.25]
["févr",134.75,120.15]
["mars",123.4,114.55]
["avr",124.6,116.35]
["mai",129.65,123.15]
["juin",129.85,125.25]
["juil",129.25,124.55]
["août",128.6,123.2]
["sept",130.25,123.3]
["oct",126.25,117.05]
["nov",137.6,120.4]
["déc",140.4,127.7]
["2015"]
["janv",160.2,133.4]
["févr",162.7,152.05]
["mars",174.25,160]
["avr",181.3,167.25]
["mai",178,164.9]
["juin",175.2,159.65]
["juil",173.6,153.8]
["août",178.95,140.4]
["sept",156.3,142.35]
["oct",175.35,152.15]
["nov",171,162.65]
["déc",171.85,152]
["2016"]
["janv",157.55,142.65]
["févr",160.4,146.2]
["mars",162.2,151.2]
["avr",169.45,151.3]
["mai",169,155.65]
["juin",172.7,155.2]
["juil",177.9,166.1]
["août",177.25,167.7]
["sept",175.55,163.95]
["oct",170.65,160.7]
["nov",170,156.5]
["déc",173.4,156.85]
["2017"]
["janv",174,168.35]
["févr",174.15,167.75]
["Total général",181.3,46]

{"sheet":"Base Cours","index":2,"n_rows":3922,"n_cols":15,"rows_kept":3922}
["Date","ouverture","Haut","Bas","Cloture","Volume",null,"Titre","OR.PA",null,"Code Yahoo","Titre",null,"1969-12-31",{"$f":"24*3600","v":86400}]
["2005-01-05",56.400002,57.25,56.299999,56.950001,1442140,null,"De :","2005-01-05",null,"AC.PA","Accor",null,{"$f":"DD-$N$1-1","v":{"v":12788,"d":"12,788 "}},{"$f":"N2*$O$1","v":{"v":1104883200,"d":"1,104,883,200 "}}]
["2005-01-06",56.950001,57.400002,56.799999,57.299999,1332426,null,"à :",{"$f":"TODAY()","v":"2020-05-04"},null,"AI.PA","Air Liquide",null,{"$f":"DF-$N$1","v":{"v":18387,"d":"18,387 "}},{"$f":"N3*$O$1","v":{"v":1588636800,"d":"1,588,636,800 "}}]
["2005-01-07",57.400002,58.099998,57.299999,57.849998,1673330,{"$nulls":4},"OR.PA","L'Oréal"]
["2005-01-10",58,58.049999,57.150002,57.599998,1220943]
["2005-01-11",57.849998,58.049999,56.849998,57.049999,1660029]
["2005-01-12",57.049999,57.150002,55.849998,56.200001,1552939]
["2005-01-13",56.400002,56.400002,55.5,56.099998,1537640]
["2005-01-14",55.700001,56.700001,55.700001,56.25,1390606]
["2005-01-17",56.150002,56.900002,56,56.700001,931037]
["2005-01-18",56.400002,56.5,55.849998,56.25,1031059]
["2005-01-19",56.700001,56.700001,55.900002,56.099998,1112317]
["2005-01-20",55.549999,55.849998,55.450001,55.5,1089617]
["2005-01-21",55.25,55.5,54.700001,55.200001,1646285]
["2005-01-24",55,55.25,54.5,55.200001,1394863]
["2005-01-25",55,55.549999,54.75,55.150002,1384285]
["2005-01-26",55,55.599998,54.950001,55.5,1093708]
["2005-01-27",56.299999,56.900002,55.849998,56,2572336]
["2005-01-28",56.599998,57.099998,56.299999,56.75,2015438]
["2005-01-31",57.349998,57.849998,57.25,57.450001,1851789]
["2005-02-01",57.299999,57.900002,57.299999,57.900002,1126347]
["2005-02-02",58,58.049999,57.349998,57.650002,1442011]
["2005-02-03",57.700001,57.950001,57.349998,57.75,951360]
["2005-02-04",58,58.450001,57.349998,57.799999,1085921]
["2005-02-07",58,58.200001,57.549999,57.950001,1081778]
["2005-02-08",57.700001,58.75,57.549999,58.650002,1564308]
["2005-02-09",58.650002,58.650002,57.900002,58.349998,1182397]
["2005-02-10",58.450001,58.450001,57.75,57.900002,744283]
["2005-02-11",57.900002,58.450001,57.700001,58.450001,717063]
["2005-02-14",58.200001,58.5,57.599998,58.150002,726078]
["2005-02-15",57.900002,58.349998,57.900002,58.25,708997]
["2005-02-16",58.099998,58.299999,57.349998,57.599998,1395367]
["2005-02-17",58.5,59.799999,58.25,58.900002,3515565]
["2005-02-18",59,60.099998,58.900002,59.549999,2850219]
["2005-02-21",59.75,60.099998,59.5,59.75,1278203]
["2005-02-22",59.549999,60.200001,59.200001,59.799999,1218513]
["2005-02-23",59.5,60.200001,59.049999,59.450001,1360216]
["2005-02-24",59.5,59.549999,58.75,58.849998,1129304]
["2005-02-25",59.25,59.599998,58.299999,59.049999,1778258]
["2005-02-28",59.049999,59.400002,58.75,59.150002,888779]
["2005-03-01",58.900002,59.950001,58.799999,59.650002,1202155]
["2005-03-02",59.5,59.75,59.099998,59.75,889882]
["2005-03-03",59.25,59.400002,59,59.200001,1084603]
["2005-03-04",59.549999,59.900002,58.950001,59.900002,920689]
["2005-03-07",59.75,60.150002,58.75,59.200001,2108847]
["2005-03-08",59,59.450001,58.950001,59.200001,1069502]
["2005-03-09",59.450001,59.75,59.200001,59.599998,1336114]
["2005-03-10",59.349998,60.25,59.25,60,1902875]
["2005-03-11",60.400002,60.700001,60.200001,60.650002,1370460]
["2005-03-14",60.599998,60.700001,60.200001,60.450001,1042466]
["2005-03-15",60.5,60.599998,60.200001,60.450001,856387]
["2005-03-16",60.299999,60.599998,59.799999,59.799999,1361094]
["2005-03-17",59.75,60,59.299999,59.450001,1178462]
["2005-03-18",59.549999,60.099998,59.5,60,1636789]
["2005-03-21",59.799999,60.299999,59.75,59.849998,1019712]
["2005-03-22",59.799999,60.200001,59.25,60,1065419]
["2005-03-23",59.549999,60.099998,59.450001,59.799999,966477]
["2005-03-24",59.75,61.049999,59.599998,60.700001,1294265]
["2005-03-25",60.700001,60.700001,60.700001,60.700001,0]
["2005-03-28",60.700001,60.700001,60.700001,60.700001,0]
["2005-03-29",60.200001,61,60,60.599998,1172403]
["2005-03-30",60.599998,61.650002,60.299999,61.400002,1613173]
["2005-03-31",61.700001,62.150002,61.599998,61.75,1399858]
["2005-04-01",61.549999,61.700001,60.200001,60.849998,1713600]
["2005-04-04",60.299999,60.549999,59.900002,60.200001,1216826]
["2005-04-05",60.599998,60.75,60.25,60.450001,1707078]
["2005-04-06",60.799999,61.25,60.599998,61,1873330]
["2005-04-07",61.150002,61.599998,60.450001,61,1175373]
["2005-04-08",61.099998,62.200001,60.75,61.150002,1820872]
["2005-04-11",60.950001,61.599998,60.75,61.150002,1287715]
["2005-04-12",61.150002,61.549999,60.950001,61.200001,985198]
["2005-04-13",61.450001,61.650002,61.150002,61.5,967044]
["2005-04-14",61.25,61.5,60.799999,61.299999,680325]
["2005-04-15",61.049999,61.049999,59.900002,60,1664308]
["2005-04-18",59.299999,59.450001,58.349998,58.900002,2092497]
["2005-04-19",59.450001,59.799999,59.150002,59.400002,1361438]
["2005-04-20",59.599998,59.799999,58.75,59,1149401]
["2005-04-21",58.799999,59.950001,58.799999,59.150002,1050458]
["2005-04-22",56.099998,56.849998,55.75,56.349998,5414860]
["2005-04-25",55.950001,56.700001,55.75,56.5,1533938]
["2005-04-26",56.900002,56.900002,55.849998,56.400002,1044083]
["2005-04-27",55.849998,56.400002,55.150002,55.700001,1820951]
["2005-04-28",56,56.200001,55.400002,55.700001,1259764]
["2005-04-29",55.099998,56.200001,55.099998,55.599998,1287006]
["2005-05-02",55.700001,56.150002,55.599998,55.950001,746293]
["2005-05-03",56.049999,56.599998,55.900002,56.150002,1209103]
["2005-05-04",56.25,56.75,56.049999,56.75,995798]
["2005-05-05",56.900002,57.75,56.599998,57.5,1200001]
["2005-05-06",57.450001,57.650002,56.950001,57.25,1382958]
["2005-05-09",56.950001,57.400002,56.849998,57.349998,1532058]
["2005-05-10",57.150002,57.5,56.950001,57.25,752999]
["2005-05-11",56.400002,57,56.150002,56.5,1275819]
["2005-05-12",56.900002,56.900002,56.25,56.700001,1027456]
["2005-05-13",56.549999,57.299999,56.349998,57.200001,1270725]
["2005-05-16",56.900002,57.549999,56.900002,57.299999,583150]
["2005-05-17",57.549999,57.549999,56.799999,57.5,1279693]
["2005-05-18",57.200001,58.150002,57.200001,58.099998,1453209]
["2005-05-19",58.099998,58.650002,58.049999,58.099998,1081493]
["2005-05-20",58.049999,58.299999,57.75,57.950001,1034672]
["2005-05-23",58.099998,59,58.099998,58.799999,1218039]
["2005-05-24",58.849998,58.950001,57.799999,58.099998,928554]
["2005-05-25",58,58.150002,57.5,57.75,707056]
["2005-05-26",57.799999,58.849998,57.549999,58.599998,1789123]
["2005-05-27",58.799999,59.549999,58.75,59.400002,1918598]
["2005-05-30",59.299999,59.5,58.950001,59.450001,912755]
["2005-05-31",59.650002,59.650002,58.849998,58.950001,1394925]
["2005-06-01",58.950001,60.700001,58.950001,60.599998,2415017]
["2005-06-02",60.549999,61.25,60.200001,60.799999,1637797]
["2005-06-03",61.049999,61.099998,60.549999,60.849998,851237]
["2005-06-06",60.799999,60.849998,60.25,60.400002,972805]
["2005-06-07",60.599998,61.349998,60.349998,61.150002,1160873]
["2005-06-08",61.049999,61.099998,60.25,60.299999,1109080]
["2005-06-09",60.150002,60.75,59.849998,60.549999,1053280]
["2005-06-10",60.799999,61.5,60.650002,61.200001,1337366]
["2005-06-13",61,61.200001,60.400002,60.900002,1221252]
["2005-06-14",60.650002,60.849998,60.150002,60.25,1287732]
["2005-06-15",60.400002,61.450001,60.400002,60.400002,1238018]
["2005-06-16",60.650002,60.849998,59.700001,60.150002,1417756]
["2005-06-17",59.950001,60.75,59.900002,60.349998,1867349]
["2005-06-20",59.950001,60.299999,59.25,59.549999,1608808]
["2005-06-21",59.849998,60.400002,59.650002,60.049999,1044956]
["2005-06-22",60.049999,60.400002,59.849998,60,1171854]
["2005-06-23",60.150002,60.599998,60,60.200001,1125197]
["2005-06-24",59.799999,59.900002,58.900002,59.150002,1053094]
["2005-06-27",58.599998,58.849998,58.349998,58.549999,973737]
["2005-06-28",58.450001,59.400002,58.400002,59.200001,950553]
["2005-06-29",59.299999,59.75,59,59.400002,943366]
["2005-06-30",59.200001,59.799999,59.099998,59.349998,1268378]
["2005-07-01",59.200001,60,59.200001,59.950001,1125194]
["2005-07-04",60,60,59.25,59.700001,668196]
["2005-07-05",59.849998,59.849998,59.099998,59.349998,1069616]
["2005-07-06",59.650002,60.099998,59.25,59.5,1171885]
["2005-07-07",59.099998,59.349998,56.200001,58.599998,3490764]
["2005-07-08",59.25,59.549999,58.650002,59.450001,1332170]
["2005-07-11",59.700001,60.75,59.700001,60.150002,1792779]
["2005-07-12",61.099998,62.900002,61.099998,62.299999,4769571]
["2005-07-13",62.450001,62.650002,61.700001,62.25,1526564]
["2005-07-14",62.049999,62.200001,61.650002,61.650002,1565934]
["2005-07-15",61.799999,62.400002,61.75,62.200001,1601030]
["2005-07-18",62.349998,62.650002,61.950001,62.299999,973711]
["2005-07-19",62.5,64.050003,62.400002,64.050003,3080587]
["2005-07-20",63.5,64.150002,63.299999,64.099998,1642557]
["2005-07-21",64.349998,65.449997,64.050003,65.25,2965075]
["2005-07-22",65.150002,65.25,64.199997,64.699997,1089709]
["2005-07-25",64.650002,65.599998,64.400002,65.300003,1326260]
["2005-07-26",65.550003,65.550003,64.349998,64.599998,1060680]
["2005-07-27",64.800003,65.199997,64.650002,65.150002,1125832]
["2005-07-28",65.199997,65.849998,65.050003,65.800003,1240580]
["2005-07-29",65.949997,65.949997,64.650002,65.099998,1136379]
["2005-08-01",65.099998,65.599998,64.849998,65.449997,613502]
["2005-08-02",65.449997,65.699997,65.050003,65.699997,698110]
["2005-08-03",65.400002,65.800003,64.900002,65.400002,1085393]
["2005-08-04",65.099998,65.599998,64.599998,65.199997,1025972]
["2005-08-05",64.650002,65.150002,63.900002,64.050003,1507556]
["2005-08-08",64.400002,64.599998,63.799999,64.050003,1027027]
["2005-08-09",63.75,65.199997,63.650002,65.150002,1104560]
["2005-08-10",65.199997,65.800003,65.199997,65.650002,995573]
["2005-08-11",65.449997,65.449997,64.25,64.5,1836110]
["2005-08-12",64.150002,64.650002,63.349998,63.599998,995723]
["2005-08-15",63.849998,63.900002,63.400002,63.5,422573]
["2005-08-16",63.900002,64,62.150002,63.150002,1133637]
["2005-08-17",62.849998,64.099998,62.650002,63.799999,1618718]
["2005-08-18",64.199997,65,63.799999,64.300003,2099822]
["2005-08-19",64.5,65.599998,64.300003,65.599998,1262003]
["2005-08-22",65.349998,65.599998,64.800003,65,1000041]
["2005-08-23",64.75,65.599998,64.25,64.75,1209762]
["2005-08-24",64.5,65.199997,64.199997,64.75,1263700]
["2005-08-25",64.349998,64.349998,63.650002,64.199997,955157]
["2005-08-26",64,64.5,63.549999,63.549999,748302]
["2005-08-29",63.150002,64.150002,62.849998,63.650002,767400]
["2005-08-30",64.050003,64.800003,64.050003,64.099998,1215563]
["2005-08-31",63.849998,65.699997,63.849998,65.050003,1932813]
["2005-09-01",65.349998,66.300003,65.349998,66.199997,1958213]
["2005-09-02",64.5,64.5,62.75,63.75,4447250]
["2005-09-05",63.549999,64.349998,63.549999,64.150002,1129816]
["2005-09-06",64.099998,65.400002,64.099998,65.199997,1288576]
["2005-09-07",65.5,65.599998,64.5,65.5,1713912]
["2005-09-08",65.199997,65.599998,64.699997,65.400002,1059258]
["2005-09-09",65.400002,65.699997,65.050003,65.699997,698265]
["2005-09-12",65.5,66.199997,65.5,65.800003,905206]
["2005-09-13",66,66.349998,65.650002,65.900002,1458647]
["2005-09-14",65.900002,66.300003,65.650002,65.900002,999881]
["2005-09-15",65.699997,66.699997,65.699997,66.199997,1373213]
["2005-09-16",66.300003,67.449997,66.300003,66.800003,1955892]
["2005-09-19",66.449997,67.449997,64.650002,66.5,947864]
["2005-09-20",66,66.199997,64.849998,65.800003,2162804]
["2005-09-21",64.800003,65.449997,64.050003,64.050003,2162074]
["2005-09-22",64,64.300003,62.950001,63.200001,1982379]
["2005-09-23",63.700001,64.300003,63.650002,64,1111999]
["2005-09-26",64.699997,65.949997,64.699997,65.449997,1544369]
["2005-09-27",65.199997,65.400002,64.449997,64.699997,1098823]
["2005-09-28",64.75,65.449997,64.25,64.75,1171950]
["2005-09-29",64.800003,65.099998,64.099998,64.400002,953419]
["2005-09-30",64.949997,65,64.400002,64.449997,1386512]
["2005-10-03",64.400002,64.75,64.099998,64.550003,1269850]
["2005-10-04",64.550003,65.900002,64.150002,65.650002,1316294]
["2005-10-05",65.050003,65.650002,64.75,64.900002,1048635]
["2005-10-06",64.25,64.75,63.599998,63.900002,1770962]
["2005-10-07",64.099998,64.25,63.400002,63.700001,930370]
["2005-10-10",63.900002,64.550003,63.700001,63.950001,691578]
["2005-10-11",63.700001,64.800003,63.700001,64.400002,1076279]
["2005-10-12",63.849998,64.199997,63.450001,63.599998,1002271]
["2005-10-13",63.150002,63.400002,62.650002,62.950001,1456816]
["2005-10-14",62.700001,63.099998,62.299999,62.950001,1357250]
["2005-10-17",62.950001,63.200001,62.049999,62.700001,1393041]
["2005-10-18",62.650002,63.299999,62.299999,62.450001,1104567]
["2005-10-19",62.049999,62.75,61.75,61.799999,1315776]
["2005-10-20",62.400002,63,62.099998,62.450001,1370630]
["2005-10-21",62.049999,62.75,61.650002,62.200001,1068555]
["2005-10-24",62.150002,63.049999,62.049999,62.950001,862706]
["2005-10-25",62,62.299999,60.900002,61.150002,2162265]
["2005-10-26",60.799999,61.299999,60,60.5,2015051]
["2005-10-27",60.150002,60.75,59.650002,59.900002,1188461]
["2005-10-28",59.549999,60.349998,59.400002,59.799999,1082459]
["2005-10-31",60.25,61.400002,60.25,61.349998,1373930]
["2005-11-01",61.400002,61.400002,60.25,60.650002,1187233]
["2005-11-02",60.349998,60.849998,59.400002,60,1576814]
["2005-11-03",60,60.650002,59.599998,60.450001,1615677]
["2005-11-04",60.099998,61.099998,59.799999,60.799999,1100417]
["2005-11-07",60.799999,61,60.349998,60.450001,830088]
["2005-11-08",61,61.25,60.200001,60.549999,1421672]
["2005-11-09",60.75,60.75,59.549999,60.400002,1271537]
["2005-11-10",60.549999,60.849998,59.799999,60.299999,1244938]
["2005-11-11",60.900002,61.099998,60,60.849998,915890]
["2005-11-14",60.900002,61.450001,60.5,61.25,762578]
["2005-11-15",61,62.400002,60.900002,61.799999,1422077]
["2005-11-16",61.849998,62.400002,61.25,61.950001,1729371]
["2005-11-17",62,62.450001,61.299999,61.5,1132825]
["2005-11-18",62.099998,62.700001,61.75,61.849998,1218779]
["2005-11-21",62.349998,62.5,61.900002,62.25,728843]
["2005-11-22",62.200001,62.299999,61.400002,61.599998,1054471]
["2005-11-23",62.099998,62.299999,61.849998,62.150002,833301]
["2005-11-24",61.950001,62.700001,61.849998,62.150002,1051247]
["2005-11-25",62.299999,62.400002,61.799999,62.099998,612171]
["2005-11-28",62.400002,62.450001,61.700001,61.900002,1355670]
["2005-11-29",61.900002,61.900002,61.25,61.450001,1122212]
["2005-11-30",61.25,61.950001,61,61.299999,2151913]
["2005-12-01",61.5,62.299999,61.200001,62,1048129]
["2005-12-02",62.099998,62.25,61.549999,62.25,834171]
["2005-12-05",62,62.25,61.400002,61.599998,808286]
["2005-12-06",61.799999,63.400002,61.650002,62.650002,1396198]
["2005-12-07",62.700001,62.799999,61.650002,62,1030535]
["2005-12-08",61.400002,61.950001,61.299999,61.700001,1102517]
["2005-12-09",61.349998,62,61.299999,61.849998,553940]
["2005-12-12",61.799999,62.200001,61.299999,61.549999,1136577]
["2005-12-13",61.400002,62.25,61.349998,61.950001,1006605]
["2005-12-14",62.049999,62.400002,60.950001,61.150002,1724048]
["2005-12-15",61.400002,61.950001,61.200001,61.650002,1365876]
["2005-12-16",61.75,62.849998,61.75,62.349998,2689624]
["2005-12-19",62.349998,62.799999,62.099998,62.299999,1004600]
["2005-12-20",61.950001,62.5,61.900002,62.25,1327385]
["2005-12-21",62.299999,62.549999,62.099998,62.299999,1410408]
["2005-12-22",62.349998,62.75,62.150002,62.400002,1029324]
["2005-12-23",62.450001,62.650002,61.799999,62.299999,450119]
["2005-12-26",62.299999,62.299999,62.299999,62.299999,0]
["2005-12-27",62.150002,63.599998,62,63.099998,930618]
["2005-12-28",62.799999,63.25,62.549999,62.75,708726]
["2005-12-29",62.700001,64.199997,62.650002,63.700001,2724889]
["2005-12-30",63.549999,63.650002,62.450001,62.799999,688082]
["2006-01-02",63.099998,63.700001,62.799999,63.349998,647162]
["2006-01-03",63.5,64.099998,62.400002,62.599998,1244454]
["2006-01-04",63.349998,63.450001,62.650002,63.049999,1306862]
["2006-01-05",63.099998,63.349998,62.299999,62.799999,1269040]
["2006-01-06",62.849998,63.200001,62.400002,63.200001,1109738]
["2006-01-09",63,63.75,63,63.299999,1512387]
["2006-01-10",63.299999,64.349998,63.299999,64.050003,1919020]
["2006-01-11",65.050003,66.300003,64.949997,65.150002,2786365]
["2006-01-12",65.900002,65.949997,64.300003,64.599998,2038168]
["2006-01-13",64.650002,64.800003,64.050003,64.800003,3165444]
["2006-01-16",65.599998,66.5,65.050003,66.150002,2877197]
["2006-01-17",66,66.599998,65.349998,66.349998,1896739]
["2006-01-18",65.400002,66.599998,65.199997,65.949997,2222481]
["2006-01-19",66,67.050003,65.599998,66.599998,1729388]
["2006-01-20",66.5,66.5,65.550003,65.550003,1466916]
["2006-01-23",64.949997,65.199997,64.550003,64.75,1470114]
["2006-01-24",64.699997,65.050003,64.300003,64.650002,1039886]
["2006-01-25",65.099998,65.150002,64.550003,64.849998,1058783]
["2006-01-26",65.099998,66.349998,65,65.75,1506232]
["2006-01-27",66.300003,66.75,65.300003,66.449997,1644360]
["2006-01-30",66.099998,66.300003,65.699997,66.099998,641041]
["2006-01-31",66.449997,66.900002,65.900002,66.800003,1425319]
["2006-02-01",67,67.099998,66.199997,66.849998,1072219]
["2006-02-02",67.199997,67.199997,66.400002,66.400002,1442687]
["2006-02-03",66.650002,67.099998,65.75,66,1306062]
["2006-02-06",66.050003,66.699997,65.900002,66.150002,878117]
["2006-02-07",66.400002,66.400002,65.150002,65.599998,1187121]
["2006-02-08",65.349998,66.150002,65.150002,65.849998,698118]
["2006-02-09",65.949997,67.050003,65.949997,66.400002,1100561]
["2006-02-10",66.25,66.75,65.849998,66,1036830]
["2006-02-13",66.349998,67.050003,65.599998,66.949997,1352441]
["2006-02-14",67,68.099998,67,67.900002,1926610]
["2006-02-15",68.300003,69.400002,68.050003,68.900002,2502655]
["2006-02-16",69.199997,70.25,67.75,69.599998,2896892]
["2006-02-17",69.449997,70.75,69.400002,70.699997,1776116]
["2006-02-20",70.349998,71.349998,69.800003,71.300003,1167213]
["2006-02-21",71.099998,71.75,70.449997,71.199997,1859274]
["2006-02-22",72,74.550003,72,74.5,3573694]
["2006-02-23",74.5,76.25,74.300003,76.25,3056863]
["2006-02-24",76.400002,76.449997,74.099998,75,2156512]
["2006-02-27",75,75.5,74.550003,75.5,1377001]
["2006-02-28",75.150002,75.150002,73.900002,74.25,2041286]
["2006-03-01",74.199997,75.099998,73.650002,75,1235518]
["2006-03-02",75.25,75.25,73.550003,74.050003,1416155]
["2006-03-03",73.900002,74.599998,73.199997,74.050003,1437442]
["2006-03-06",73.800003,74.949997,73.800003,74.5,1518824]
["2006-03-07",73.849998,75,73.650002,74.849998,1235705]
["2006-03-08",74.650002,74.949997,73.449997,74,1696980]
["2006-03-09",74.300003,74.650002,73.449997,74.5,1679478]
["2006-03-10",74.400002,75.5,73.800003,75.5,1126841]
["2006-03-13",75.5,75.900002,74.150002,75,1022576]
["2006-03-14",74.949997,75.400002,74.25,75.150002,1118474]
["2006-03-15",75.199997,75.550003,74.449997,74.75,1131964]
["2006-03-16",74.650002,74.949997,73.800003,74.599998,1229282]
["2006-03-17",74.300003,75.800003,74.199997,74.349998,1878181]
["2006-03-20",74.699997,75,74.099998,74.25,1117722]
["2006-03-21",74.599998,74.650002,73.550003,73.75,1222139]
["2006-03-22",74.300003,74.849998,73.699997,74.300003,1662743]
["2006-03-23",74.5,74.599998,73.199997,73.650002,1068748]
["2006-03-24",73.599998,74.199997,72.75,73.199997,1074483]
["2006-03-27",73,73.400002,72.400002,72.599998,841225]
["2006-03-28",72.849998,73.400002,71.900002,72.650002,1319459]
["2006-03-29",72.849998,73.25,72.400002,72.75,1005153]
["2006-03-30",73.300003,73.900002,72.900002,73.599998,1259499]
["2006-03-31",73.25,73.400002,72.5,72.699997,946845]
["2006-04-03",72.699997,73.699997,72.349998,73.050003,1087712]
["2006-04-04",73.550003,73.699997,72.449997,72.599998,1170876]
["2006-04-05",72.800003,73.199997,72.099998,72.5,834490]
["2006-04-06",72.599998,72.800003,71.699997,72.199997,1136878]
["2006-04-07",72.349998,72.349998,71.199997,71.25,1222690]
["2006-04-10",71.199997,71.699997,70.699997,71.099998,839825]
["2006-04-11",71,72.199997,70.75,70.800003,1550431]
["2006-04-12",70.650002,71.75,70.599998,71.150002,1159790]
["2006-04-13",71.300003,72.800003,71.050003,72.599998,1557704]
["2006-04-18",72.400002,72.449997,71.599998,72.199997,938038]
["2006-04-19",72.900002,73.599998,72.699997,73.349998,1185693]
["2006-04-20",73.5,73.699997,71.25,72.849998,2239328]
["2006-04-21",72.900002,74,72.900002,73.900002,1208785]
["2006-04-24",73.199997,74,72.5,73.449997,1002767]
["2006-04-25",73.849998,74.300003,73.449997,74.099998,921740]
["2006-04-26",74.449997,74.800003,74.199997,74.599998,904874]
["2006-04-27",74.400002,74.75,73.25,74.300003,1336779]
["2006-04-28",74,74.150002,72.949997,73.5,1110715]
["2006-05-02",73.5,74.25,73.050003,74.150002,933301]
["2006-05-03",74.099998,74.449997,73.400002,73.550003,1350910]
["2006-05-04",73.599998,74.599998,73.5,74.199997,975512]
["2006-05-05",73.900002,74.75,73.900002,74.650002,676916]
["2006-05-08",74.849998,75,74.400002,74.599998,558796]
["2006-05-09",74.349998,74.550003,73.800003,74.400002,750891]
["2006-05-10",73.5,73.5,72.599998,72.650002,1047937]
["2006-05-11",72.449997,73.050003,71.900002,72,1801516]
["2006-05-12",71.5,71.800003,69.199997,70.550003,2424577]
["2006-05-15",70,70.349998,69.25,69.900002,1420542]
["2006-05-16",69.900002,70.5,69.099998,70.050003,2484340]
["2006-05-17",70.050003,70.349998,66.699997,67.849998,1590121]
["2006-05-18",67.449997,69.75,67,68.900002,2369588]
["2006-05-19",68.900002,69.349998,67.599998,68,1487483]
["2006-05-22",67.900002,68.75,67.050003,67.900002,1682081]
["2006-05-23",67.800003,70.699997,67.800003,70,2064342]
["2006-05-24",69.150002,69.699997,68,69.199997,1230411]
["2006-05-25",69.199997,70.25,68.099998,70,975205]
["2006-05-26",70.599998,71.599998,70,71.550003,1115194]
["2006-05-29",71.25,71.5,70.599998,71.050003,560384]
["2006-05-30",71,71.300003,68.650002,68.75,1532762]
["2006-05-31",68.199997,70.150002,67.650002,69.849998,1192137]
["2006-06-01",69.849998,70,68.400002,69.550003,914382]
["2006-06-02",70.699997,71.099998,68.75,69.599998,1492417]
["2006-06-05",69.699997,69.699997,68.300003,68.449997,994041]
["2006-06-06",67.949997,68.75,67.099998,67.25,1440784]
["2006-06-07",67.650002,68.300003,67.150002,67.949997,1202892]
["2006-06-08",66.349998,66.849998,65.599998,65.650002,2230853]
["2006-06-09",66.449997,67.949997,66.050003,67.199997,1258449]
["2006-06-12",67.199997,67.849998,66.599998,67.050003,1002510]
["2006-06-13",65.849998,66.849998,65.800003,66.300003,1535682]
["2006-06-14",66.150002,68.599998,66.150002,68.25,2066679]
["2006-06-15",68.349998,69.599998,68.349998,69.199997,2201073]
["2006-06-16",69.949997,70.150002,67.949997,68.050003,3241620]
["2006-06-19",68.050003,69.75,68.050003,69,1151044]
["2006-06-20",68.5,70.25,68.349998,70.099998,1057121]
["2006-06-21",70.25,70.900002,69.199997,70.699997,988781]
["2006-06-22",71.550003,71.599998,70.099998,70.699997,1285194]
["2006-06-23",70.849998,71.800003,70.550003,71.199997,944888]
["2006-06-26",71.199997,71.550003,70.699997,70.800003,910420]
["2006-06-27",71,71.900002,70.800003,70.900002,1141865]
["2006-06-28",70.449997,71.25,69.599998,70.849998,1002221]
["2006-06-29",71.650002,71.949997,71.050003,71.900002,1076001]
["2006-06-30",72.699997,73.900002,72.199997,73.849998,1568662]
["2006-07-03",73.699997,74,73,73.599998,916492]
["2006-07-04",73.449997,73.599998,72.550003,73.400002,1018651]
["2006-07-05",73.150002,73.150002,71.650002,72.150002,1306923]
["2006-07-06",72.449997,73.099998,72.050003,72.75,782956]
["2006-07-07",72.550003,72.849998,71.800003,72.300003,825173]
["2006-07-10",72.25,74.349998,72,74.150002,1024494]
["2006-07-11",73.949997,74.449997,73.050003,73.449997,1464882]
["2006-07-12",73.550003,73.949997,72.75,73.099998,989450]
["2006-07-13",72.75,74.199997,72.400002,73.650002,2645785]
["2006-07-14",73.050003,74.849998,72.599998,73.699997,1249601]
["2006-07-17",73.800003,73.900002,72.150002,72.800003,1388501]
["2006-07-18",72.699997,73.199997,71.650002,72.300003,1266267]
["2006-07-19",72.349998,74,72.199997,73.800003,1322521]
["2006-07-20",73.900002,75,73.800003,74.849998,1116387]
["2006-07-21",74.550003,75.400002,74.150002,75,1020194]
["2006-07-24",75.300003,76.349998,74.900002,76.199997,1047348]
["2006-07-25",76.300003,77.900002,76.25,77.599998,1560828]
["2006-07-26",77.900002,78.849998,77.849998,78.400002,1875342]
["2006-07-27",79.050003,79.300003,77.400002,77.900002,1844348]
["2006-07-28",77.400002,78.849998,77.300003,78.800003,1214461]
["2006-07-31",78.75,78.900002,78.199997,78.449997,815366]
["2006-08-01",77.849998,79.800003,77.800003,78.75,1758914]
["2006-08-02",78.949997,80.800003,78.800003,80.550003,1730266]
["2006-08-03",80.550003,80.849998,78.650002,78.800003,1841537]
["2006-08-04",79.349998,79.550003,78.650002,79.400002,948745]
["2006-08-07",78.25,79.5,78,78.900002,1067564]
["2006-08-08",79.199997,79.349998,77.050003,77.300003,1638174]
["2006-08-09",77.800003,78.25,77.150002,78.099998,1407554]
["2006-08-10",77.300003,77.75,76.599998,77.5,1016952]
["2006-08-11",78.050003,79.150002,77.300003,77.699997,1250737]
["2006-08-14",78.550003,79.699997,78.349998,79.599998,1415486]
["2006-08-15",79.5,80.099998,78.650002,79.75,1159624]
["2006-08-16",79.550003,79.699997,78.300003,79.150002,1269707]
["2006-08-17",79.449997,79.599998,77.849998,78.400002,1195541]
["2006-08-18",78.599998,78.650002,77.449997,78.099998,1108493]
["2006-08-21",77.699997,78.150002,77.050003,77.5,591889]
["2006-08-22",77.949997,78.099998,76.949997,78.099998,859828]
["2006-08-23",78.5,79.25,77.25,77.650002,1067335]
["2006-08-24",77.400002,79,77.349998,78.550003,996086]
["2006-08-25",78.5,78.650002,77.699997,77.949997,699845]
["2006-08-28",77.599998,78.25,76.650002,77.800003,746541]
["2006-08-29",77.849998,79.099998,77.75,78.300003,1115615]
["2006-08-30",78.5,80.400002,78.150002,80.099998,1528611]
["2006-08-31",81.5,84.050003,81.25,81.699997,4255759]
["2006-09-01",81.5,82,79.949997,80.050003,2506089]
["2006-09-04",80.349998,80.699997,79.599998,79.75,853895]
["2006-09-05",79.25,79.400002,78.050003,79.199997,1452416]
["2006-09-06",78.800003,79.099998,77.699997,77.75,1532411]
["2006-09-07",77.5,78.650002,77.150002,78.199997,1056741]
["2006-09-08",78.400002,79.150002,77.449997,77.849998,761677]
["2006-09-11",77.050003,77.849998,76.75,77.699997,958107]
["2006-09-12",77.550003,78.849998,77,78.599998,1323583]
["2006-09-13",79,79.550003,78.349998,79.449997,1012188]
["2006-09-14",79.650002,79.900002,78.050003,78.800003,1494651]
["2006-09-15",79.050003,80.25,78.800003,79.849998,3363445]
["2006-09-18",79.75,80.650002,78.900002,79.400002,1092796]
["2006-09-19",79.150002,79.599998,78.349998,78.849998,1126939]
["2006-09-20",79.099998,79.75,78.75,79.400002,1046405]
["2006-09-21",79.400002,80.599998,79.400002,80.300003,1376500]
["2006-09-22",79.349998,79.75,78.800003,79.25,1018200]
["2006-09-25",79.300003,79.800003,78.349998,78.75,858773]
["2006-09-26",79.449997,80.349998,79.099998,79.800003,1122771]
["2006-09-27",80,80.099998,79.300003,79.949997,717682]
["2006-09-28",80.050003,80.300003,79.650002,80.099998,798929]
["2006-09-29",80.050003,80.599998,80,80.099998,660546]
["2006-10-02",80.25,80.25,78.949997,79.199997,1071092]
["2006-10-03",79.199997,79.349998,78.400002,79.050003,832141]
["2006-10-04",79,80.199997,79,80.199997,874509]
["2006-10-05",80.849998,80.900002,80.25,80.699997,1099120]
["2006-10-06",80.650002,80.699997,79.599998,80.099998,837175]
["2006-10-09",79.650002,79.900002,79.25,79.400002,575876]
["2006-10-10",79.599998,79.949997,79.199997,79.5,521609]
["2006-10-11",79.300003,79.449997,77.900002,78.550003,1386156]
["2006-10-12",77.75,78.199997,77.300003,77.650002,1819194]
["2006-10-13",76.25,76.650002,75.099998,75.849998,4010023]
["2006-10-16",75.800003,75.800003,74.550003,74.949997,2102822]
["2006-10-17",74.75,75.349998,74.550003,74.650002,1793901]
["2006-10-18",74.900002,75.849998,74.699997,75.75,1859470]
["2006-10-19",75.5,77,75.25,76.599998,2546010]
["2006-10-20",76.599998,77.050003,75.400002,75.599998,1710282]
["2006-10-23",75.849998,76.900002,75.550003,76.5,1061836]
["2006-10-24",76.300003,77.300003,76.199997,77,1122958]
["2006-10-25",77,77.800003,76.800003,77.5,1040427]
["2006-10-26",77.800003,78,77.400002,77.599998,1262832]
["2006-10-27",77.75,77.800003,75.900002,76.150002,1212304]
["2006-10-30",75.849998,76.550003,75.550003,75.849998,865642]
["2006-10-31",75.800003,76.650002,75.449997,76.199997,846909]
["2006-11-01",76,76.550003,75.75,76.449997,686513]
["2006-11-02",76,77.199997,75.800003,76.599998,1632573]
["2006-11-03",76.599998,77.400002,76.050003,76.800003,875583]
["2006-11-06",77.050003,78.300003,76.849998,78.300003,1199050]
["2006-11-07",78.400002,78.75,78,78.449997,1127628]
["2006-11-08",78.199997,79.400002,78.050003,79.400002,1129632]
["2006-11-09",79.400002,79.449997,78.300003,78.800003,790527]
["2006-11-10",78.550003,78.75,77.5,77.75,995189]
["2006-11-13",77.949997,79.199997,77.800003,79.099998,869739]
["2006-11-14",79.300003,79.449997,78.650002,79,826509]
["2006-11-15",79,79.599998,78.900002,79.449997,656621]
["2006-11-16",79.699997,79.900002,78.75,78.949997,889394]
["2006-11-17",78.699997,79.400002,78.349998,78.599998,1048504]
["2006-11-20",78.199997,78.75,77.800003,78.449997,719578]
["2006-11-21",78.25,78.900002,78,78,819764]
["2006-11-22",78.400002,79,78.300003,78.599998,827569]
["2006-11-23",78.650002,78.800003,77.800003,78,736586]
["2006-11-24",77.75,78.25,77.199997,77.5,1156835]
["2006-11-27",77.400002,78,76.5,76.5,1497200]
["2006-11-28",76.650002,76.900002,75.650002,75.949997,1367193]
["2006-11-29",76.199997,76.650002,75.800003,76.650002,850662]
["2006-11-30",76.800003,77.050003,76.099998,76.099998,1189235]
["2006-12-01",76.449997,76.800003,74.400002,74.599998,1608126]
["2006-12-04",74.949997,75.25,74.349998,74.650002,946689]
["2006-12-05",75.150002,76.900002,75.050003,76.650002,1805588]
["2006-12-06",76.949997,77.199997,76.199997,76.699997,1058878]
["2006-12-07",76.400002,77.050003,76.099998,76.550003,844192]
["2006-12-08",76.150002,76.5,75.199997,75.599998,1310971]
["2006-12-11",76.199997,76.199997,75.599998,75.599998,1331800]
["2006-12-12",75.75,76.599998,75.5,76.400002,985083]
["2006-12-13",76.199997,77.699997,76.050003,77.400002,1368796]
["2006-12-14",77.550003,78.25,77.550003,77.900002,971544]
["2006-12-15",77.949997,78.699997,77.550003,78.699997,1597261]
["2006-12-18",78.5,79,77.699997,77.699997,1055974]
["2006-12-19",77.5,77.650002,76.900002,76.900002,1105955]
["2006-12-20",77.25,77.5,76.25,76.25,1001010]
["2006-12-21",76,76.599998,75.949997,76.099998,708265]
["2006-12-22",75.800003,75.900002,74.900002,74.900002,1000632]
["2006-12-27",75.099998,76.599998,75.050003,76.099998,696869]
["2006-12-28",76,76.300003,75.349998,75.650002,598859]
["2006-12-29",75.800003,76.25,75.400002,75.900002,496234]
["2007-01-02",76.699997,77.300003,76.550003,77.099998,909000]
["2007-01-03",77.150002,77.300003,76.5,76.949997,778972]
["2007-01-04",76.449997,77.449997,76.449997,77.150002,741938]
["2007-01-05",76.949997,76.949997,76.199997,76.199997,959207]
["2007-01-08",76.150002,76.449997,75.199997,75.5,1095086]
["2007-01-09",75.650002,76.150002,75.099998,75.099998,1199089]
["2007-01-10",74.949997,75.349998,74.550003,75.050003,1065165]
["2007-01-11",75.449997,76.099998,74.650002,76.050003,1573260]
["2007-01-12",76.050003,76.25,75.300003,75.75,915434]
["2007-01-15",75.849998,76.5,75.699997,76.349998,914197]
["2007-01-16",76.050003,76.550003,75.400002,75.449997,1165759]
["2007-01-17",75.599998,76.550003,75.449997,75.75,1540608]
["2007-01-18",75.949997,76,74.699997,75.150002,1362300]
["2007-01-19",74.800003,75.5,74.300003,75.349998,2108750]
["2007-01-22",75.5,75.75,74.25,74.25,1697849]
["2007-01-23",75.199997,76.949997,74.900002,76.949997,2737108]
["2007-01-24",77.5,78.300003,77.449997,77.75,1944410]
["2007-01-25",77.650002,78,76.949997,77.75,1291943]
["2007-01-26",81.400002,81.550003,79.849998,80.599998,4336155]
["2007-01-29",81.099998,81.849998,80.300003,81.300003,1983438]
["2007-01-30",81.199997,81.75,80.800003,81.449997,1083888]
["2007-01-31",81.050003,81.650002,80.900002,81.099998,957562]
["2007-02-01",81.849998,82.25,80.949997,81.800003,1340862]
["2007-02-02",82,82.050003,81.300003,81.400002,1143657]
["2007-02-05",81.25,81.400002,80.199997,80.449997,948661]
["2007-02-06",80.699997,80.949997,80.449997,80.550003,935803]
["2007-02-07",80.5,80.75,80.050003,80.699997,911706]
["2007-02-08",80.800003,81.099998,79.75,79.849998,928668]
["2007-02-09",80.400002,81.050003,80.300003,81,763751]
["2007-02-12",80.300003,80.5,79.650002,80.099998,803137]
["2007-02-13",80.349998,81.800003,80,81.800003,1951345]
["2007-02-14",81.800003,81.800003,81.300003,81.650002,1131713]
["2007-02-15",80.5,81.449997,79.650002,80.599998,1787414]
["2007-02-16",80.949997,81.25,79.599998,80.050003,1695451]
["2007-02-19",80.449997,82.010002,80.449997,81.889999,1331995]
["2007-02-20",81.970001,81.970001,81.050003,81.57,1100455]
["2007-02-21",81.800003,81.989998,81.190002,81.800003,1152382]
["2007-02-22",82,83.169998,81.940002,82.300003,2068659]
["2007-02-23",82.110001,82.43,81.449997,81.849998,1012344]
["2007-02-26",82.260002,83.239998,82,83.169998,1314096]
["2007-02-27",82.730003,82.730003,80.25,80.690002,1819161]
["2007-02-28",79.5,80.5,79.099998,79.129997,2184486]
["2007-03-01",79.089996,79.800003,76.879997,77.449997,3266277]
["2007-03-02",77.800003,78.419998,76.82,77.949997,2256191]
["2007-03-05",76.510002,78.099998,76.510002,77.669998,1600330]
["2007-03-06",78.220001,78.449997,77.099998,77.699997,1517828]
["2007-03-07",77.68,78.839996,77.25,78.580002,1845736]
["2007-03-08",78.730003,78.959999,77.809998,78.550003,1718631]
["2007-03-09",78.260002,79.419998,78.010002,79.07,1000755]
["2007-03-12",79.150002,79.5,77.889999,78.18,1487748]
["2007-03-13",78.989998,79.089996,78.050003,78.050003,1378761]
["2007-03-14",77.099998,78.019997,76.400002,76.629997,2417396]
["2007-03-15",77.699997,77.839996,76.650002,77.709999,1678454]
["2007-03-16",77.230003,78.690002,76.989998,78.349998,3327200]
["2007-03-19",78.779999,79.75,78.699997,79.599998,1212037]
["2007-03-20",79.32,80.389999,79.129997,80.129997,924153]
["2007-03-21",80.559998,80.559998,79.760002,79.879997,795579]
["2007-03-22",80.849998,81.199997,80.110001,80.949997,1265788]
["2007-03-23",80.660004,81.120003,80.300003,80.959999,861379]
["2007-03-26",81.160004,81.199997,79.230003,79.830002,1052449]
["2007-03-27",80.379997,80.879997,80,80.419998,945617]
["2007-03-28",80.019997,80.199997,79.230003,79.620003,1034958]
["2007-03-29",79.919998,81.18,79.919998,81.099998,984973]
["2007-03-30",80.900002,82.300003,80.360001,81.730003,1733288]
["2007-04-02",81.989998,82.660004,81.419998,82.449997,1167339]
["2007-04-03",82.949997,83.099998,82.209999,83,1132748]
["2007-04-04",83.190002,83.190002,82.360001,82.870003,788348]
["2007-04-05",82.599998,83.120003,82.349998,83.120003,630248]
["2007-04-10",83.220001,83.940002,82.75,83.839996,1005439]
["2007-04-11",83.830002,84.529999,83.400002,84.029999,1322554]
["2007-04-12",83.93,84.629997,83.800003,84.5,1368063]
["2007-04-13",84.540001,85.699997,84.089996,85.599998,2177730]
["2007-04-16",85.709999,87.290001,85.650002,87.089996,1790302]
["2007-04-17",86,86.550003,85.400002,86.300003,1924448]
["2007-04-18",88.5,89.199997,86.93,87.519997,3506261]
["2007-04-19",86.449997,87.349998,85.949997,86.980003,2170188]
["2007-04-20",87.620003,87.809998,86.610001,87.669998,1919601]
["2007-04-23",87.669998,88,87.010002,87.650002,1218235]
["2007-04-24",87.830002,88.199997,87.290001,87.900002,1257466]
["2007-04-25",87.910004,88.709999,87.879997,88.120003,846647]
["2007-04-26",88.510002,88.68,87.860001,88.279999,1037353]
["2007-04-27",87.900002,88,87.199997,87.68,1535198]
["2007-04-30",87.269997,88.559998,87.260002,88.120003,1109865]
["2007-05-02",88.150002,88.5,87.230003,87.949997,1543181]
["2007-05-03",86.889999,87.32,86.209999,86.669998,1460096]
["2007-05-04",86.660004,86.879997,86.279999,86.589996,1190142]
["2007-05-07",86.699997,86.860001,86.269997,86.699997,462949]
["2007-05-08",86.660004,86.690002,85.75,86.019997,616027]
["2007-05-09",85.540001,86.489998,85.190002,86.139999,1483915]
["2007-05-10",86.050003,86.050003,85.220001,85.360001,1133517]
["2007-05-11",84.540001,86.480003,84.07,86.279999,1948699]
["2007-05-14",86.279999,86.389999,85.360001,85.57,855657]
["2007-05-15",85.120003,85.93,84.480003,85.529999,1507468]
["2007-05-16",85.169998,85.800003,84.800003,85.5,962756]
["2007-05-17",85.900002,86.129997,85.599998,85.75,656026]
["2007-05-18",85.610001,87.360001,85.510002,87,1330504]
["2007-05-21",87.260002,87.260002,86.550003,86.639999,781403]
["2007-05-22",86.489998,86.839996,86.010002,86.730003,944144]
["2007-05-23",86.790001,87.400002,86.559998,87.139999,998062]
["2007-05-24",86.550003,87.5,86.519997,86.900002,1044106]
["2007-05-25",86.5,88,86.5,87.709999,1045053]
["2007-05-28",87.709999,88.279999,87.660004,88.099998,272990]
["2007-05-29",88.400002,88.449997,87.620003,87.620003,1341742]
["2007-05-30",86.910004,87.839996,86.599998,87.650002,1038881]
["2007-05-31",88,88.449997,87.459999,88.300003,2111001]
["2007-06-01",88.010002,89.620003,87.860001,89.379997,1282406]
["2007-06-04",89.150002,89.650002,88.540001,89.230003,1304294]
["2007-06-05",89.190002,89.190002,88.360001,88.849998,954746]
["2007-06-06",88.519997,88.559998,87.290001,87.489998,1496945]
["2007-06-07",87.639999,88.099998,86.129997,86.230003,1189013]
["2007-06-08",85.650002,86.779999,85.120003,86.510002,1588890]
["2007-06-11",87,87.260002,86.489998,86.800003,933632]
["2007-06-12",86.440002,87.269997,85.860001,87.080002,1228222]
["2007-06-13",86.75,87.489998,85.910004,87.209999,1438106]
["2007-06-14",87.510002,88.720001,87.019997,88.239998,2128494]
["2007-06-15",88.699997,90.239998,87.910004,90,2284053]
["2007-06-18",89.989998,90.120003,88.389999,88.470001,2239099]
["2007-06-19",88.209999,88.849998,86.870003,87.419998,1728806]
["2007-06-20",88.029999,88.040001,87.129997,87.370003,1313223]
["2007-06-21",86.410004,87.279999,86.120003,86.800003,1519124]
["2007-06-22",86.559998,87.139999,86.230003,86.599998,806366]
["2007-06-25",86.089996,87.199997,85.970001,86.910004,1069396]
["2007-06-26",86.5,86.5,85.699997,85.75,1034937]
["2007-06-27",85,85.989998,84.849998,85.839996,1184606]
["2007-06-28",86.779999,87,86.129997,86.400002,795593]
["2007-06-29",86.760002,87.970001,85.879997,87.800003,1352204]
["2007-07-02",87.339996,87.82,86.809998,87,1086798]
["2007-07-03",87.699997,87.919998,86.150002,86.370003,1380976]
["2007-07-04",86.150002,86.669998,86.099998,86.669998,729561]
["2007-07-05",86.510002,86.93,86.080002,86.599998,904610]
["2007-07-06",86.400002,87.099998,86.050003,86.610001,1159355]
["2007-07-09",86.599998,86.959999,86.25,86.470001,1028834]
["2007-07-10",86.68,87.349998,86.400002,86.800003,1529919]
["2007-07-11",85.949997,86.589996,85.25,86.330002,1207756]
["2007-07-12",86.260002,88.739998,86.260002,88.739998,1566156]
["2007-07-13",88.5,88.5,85,85.059998,2872787]
["2007-07-16",84.699997,85.5,84.309998,85.029999,1456829]
["2007-07-17",84.730003,85.589996,84.599998,85.120003,1554078]
["2007-07-18",84.25,84.559998,83,83,1872866]
["2007-07-19",83.5,84.230003,83.290001,83.959999,1194230]
["2007-07-20",83.559998,84.190002,82.699997,82.760002,1400272]
["2007-07-23",82.900002,84.400002,82.900002,84.349998,1161133]
["2007-07-24",84,84.690002,83.75,83.959999,1513360]
["2007-07-25",83.459999,84.800003,83.019997,84,1663751]
["2007-07-26",84.010002,84.339996,82.190002,82.379997,1964785]
["2007-07-27",82,83.440002,81.110001,82.510002,2386514]
["2007-07-30",82.07,84.839996,81.970001,84.379997,2170881]
["2007-07-31",84.760002,85.300003,83.989998,84.410004,1715805]
["2007-08-01",82,83.309998,81.169998,82.519997,1882991]
["2007-08-02",83.110001,83.919998,82.489998,83.059998,1140669]
["2007-08-03",83.120003,83.459999,82.019997,82.599998,1247919]
["2007-08-06",81.5,82.470001,81.190002,82.019997,1101187]
["2007-08-07",82.669998,84.43,82.669998,84.400002,1463532]
["2007-08-08",85.199997,88.089996,85.129997,87.75,2920484]
["2007-08-09",87.5,88.870003,86.169998,88.389999,3081598]
["2007-08-10",86.5,88.360001,84.809998,85.599998,2733875]
["2007-08-13",85.400002,86.209999,84.629997,86.010002,1847810]
["2007-08-14",84.980003,85.449997,83.839996,84.279999,1336013]
["2007-08-15",83.010002,84.459999,82.889999,83.989998,1581624]
["2007-08-16",82.400002,84.57,82.199997,83.099998,2671478]
["2007-08-17",82.57,86.5,82.139999,83.57,3142261]
["2007-08-20",84.330002,84.410004,83.580002,83.779999,918754]
["2007-08-21",83.650002,83.800003,82.419998,83.620003,1233352]
["2007-08-22",83.900002,85.190002,83.730003,84.440002,1166827]
["2007-08-23",85.010002,85.010002,83.830002,83.839996,1134255]
["2007-08-24",83.199997,84.599998,83.199997,84.550003,938824]
["2007-08-27",85.059998,85.400002,84.610001,85.169998,799186]
["2007-08-28",84.699997,84.959999,83.010002,83.010002,1053346]
["2007-08-29",82.419998,83.849998,82.300003,83.190002,1093925]
["2007-08-30",83.720001,84.720001,83.209999,84.389999,1317721]
["2007-08-31",85.419998,86.610001,84.620003,85.980003,1582849]
["2007-09-03",86.339996,86.5,85.480003,85.720001,737073]
["2007-09-04",85.419998,86.400002,84.949997,86.199997,821450]
["2007-09-05",85.699997,86.440002,84.720001,84.839996,1146025]
["2007-09-06",84.959999,85.279999,83.650002,84.550003,1275410]
["2007-09-07",84.050003,85.040001,82.900002,83.040001,1127562]
["2007-09-10",83.150002,84.300003,82.889999,83.68,1220669]
["2007-09-11",84.32,85,83.639999,84.940002,1145116]
["2007-09-12",85.150002,87.419998,84.919998,86.919998,2172706]
["2007-09-13",86.389999,87.400002,85.550003,87.110001,1235470]
["2007-09-14",86.620003,88.300003,86.220001,88.220001,1324646]
["2007-09-17",88.010002,88.400002,87.459999,87.75,1289453]
["2007-09-18",86.970001,90.050003,86.970001,90.050003,1625372]
["2007-09-19",91.900002,92.900002,91.209999,92.82,2828369]
["2007-09-20",92.489998,93.029999,92.209999,92.449997,1563854]
["2007-09-21",92.019997,93.199997,91.879997,92.529999,2125190]
["2007-09-24",91.959999,92.989998,91.650002,92.25,1291891]
["2007-09-25",91.629997,92.5,91.510002,92.080002,1288573]
["2007-09-26",92.330002,92.519997,91.529999,92.199997,1210065]
["2007-09-27",92.5,93.489998,91.580002,93.239998,1340333]
["2007-09-28",92.870003,93.150002,91.699997,92,1457368]
["2007-10-01",91.169998,94.440002,90.809998,94.410004,1657653]
["2007-10-02",94.599998,94.599998,93.290001,94,1299699]
["2007-10-03",93.5,94.900002,93.379997,94.709999,852782]
["2007-10-04",94.089996,94.449997,93.410004,93.540001,1314729]
["2007-10-05",92.389999,93.150002,91.860001,92.849998,1367411]
["2007-10-08",92.75,93.330002,92.059998,93.099998,877066]
["2007-10-09",92.779999,93.339996,92.440002,93.169998,781452]
["2007-10-10",93.400002,93.440002,92,92.330002,1222828]
["2007-10-11",91.849998,92.57,90.639999,90.709999,1472972]
["2007-10-12",90.5,90.629997,89.099998,90.540001,1536460]
["2007-10-15",90.540001,91.339996,90.260002,91.150002,998623]
["2007-10-16",90.540001,91.07,89.370003,90.93,1280757]
["2007-10-17",91.190002,92.57,90.199997,92.5,1235163]
["2007-10-18",92.410004,92.480003,91,91.389999,1098795]
["2007-10-19",91,92.400002,91,92.190002,1215127]
["2007-10-22",90,91.660004,90,91.169998,1260550]
["2007-10-23",91.860001,92.589996,91.470001,92.449997,1018586]
["2007-10-24",92.099998,92.529999,90.809998,91.440002,855426]
["2007-10-25",89.639999,89.980003,87.900002,89.360001,2281893]
["2007-10-26",89.269997,89.440002,87.989998,89.199997,1330147]
["2007-10-29",89.739998,90.900002,89.360001,90.459999,1113550]
["2007-10-30",90.25,90.300003,89.5,89.860001,963732]
["2007-10-31",89.639999,91.150002,89.470001,90.639999,918266]
["2007-11-01",90.769997,90.839996,88.940002,89.769997,1014594]
["2007-11-02",89.379997,90.959999,89.330002,90.389999,1583758]
["2007-11-05",89.849998,91.410004,89.709999,91.339996,861540]
["2007-11-06",91.379997,91.389999,90.019997,90.720001,794915]
["2007-11-07",90.510002,90.949997,89.029999,90.129997,1158595]
["2007-11-08",89.059998,89.949997,88.82,89.599998,1014682]
["2007-11-09",89.529999,89.800003,87.93,88.519997,1073267]
["2007-11-12",87.720001,88.400002,86.5,87.5,1353174]
["2007-11-13",86.989998,88.550003,86.639999,88.300003,758215]
["2007-11-14",88.309998,89.860001,88.019997,89.449997,875036]
["2007-11-15",91.07,92.400002,89.459999,91.360001,2068696]
["2007-11-16",91.300003,93.730003,90.860001,93.099998,1736009]
["2007-11-19",93,94.540001,92.370003,93.580002,1580223]
["2007-11-20",93.839996,94.300003,92.010002,93.139999,1951886]
["2007-11-21",92.040001,93.669998,91.279999,93.449997,1351385]
["2007-11-22",93.489998,93.709999,92.400002,92.849998,1089019]
["2007-11-23",92.629997,94.870003,91.940002,94.690002,1046089]
["2007-11-26",94.900002,95.18,92.800003,92.860001,1185263]
["2007-11-27",92.110001,92.800003,91.230003,92.440002,1109588]
["2007-11-28",92.970001,95.5,92.610001,95.489998,1592721]
["2007-11-29",95.400002,95.790001,93.580002,94.190002,1440098]
["2007-11-30",93.830002,95.800003,93.830002,94.93,1431850]
["2007-12-03",94.93,96.150002,94,95.610001,1268393]
["2007-12-04",95.599998,95.720001,93.300003,93.720001,1576487]
["2007-12-05",94.860001,95.400002,93.870003,95.019997,1314930]
["2007-12-06",94.75,96.18,94.400002,95.349998,1165960]
["2007-12-07",95.989998,96.349998,95.25,95.870003,1193462]
["2007-12-10",95.18,97.370003,94.699997,97.099998,1168025]
["2007-12-11",97.269997,97.370003,95.599998,96.089996,951769]
["2007-12-12",94.910004,98.529999,94.889999,97.720001,1354337]
["2007-12-13",97.040001,97.199997,95.419998,96.019997,1473490]
["2007-12-14",96.5,96.669998,94.949997,95.919998,926198]
["2007-12-17",94.970001,96.779999,94,96.199997,1389697]
["2007-12-18",95.769997,96.449997,94.800003,95.629997,1185874]
["2007-12-19",96.160004,96.160004,94.309998,94.940002,1105509]
["2007-12-20",95.239998,96.989998,94.5,95.730003,1115200]
["2007-12-21",96.949997,98.5,95.900002,98.400002,2837032]
["2007-12-24",98.400002,98.480003,97.510002,98.260002,142121]
["2007-12-27",98.5,99.970001,97.110001,99.209999,666674]
["2007-12-28",98.709999,99.489998,97.949997,98.75,582555]
["2007-12-31",98.75,98.75,97.550003,97.980003,159655]
["2008-01-02",98.050003,99.260002,97.019997,97.309998,897893]
["2008-01-03",96.169998,97.010002,95.519997,95.860001,1156582]
["2008-01-04",95.660004,96.110001,94.489998,95.139999,1381501]
["2008-01-07",94.360001,96.260002,94.360001,95.190002,1436315]
["2008-01-08",95.300003,97.230003,95.300003,96.709999,1236707]
["2008-01-09",95.980003,96.940002,94.129997,94.349998,2098701]
["2008-01-10",95.059998,95.190002,91.5,91.5,2266653]
["2008-01-11",89.300003,89.489998,86.379997,86.949997,3259771]
["2008-01-14",86.809998,89,86.629997,88.089996,1425274]
["2008-01-15",88.120003,88.389999,84.720001,85.199997,2236401]
["2008-01-16",84.870003,85.889999,83.400002,84.699997,2654208]
["2008-01-17",85.82,86.440002,83.82,84.120003,1500183]
["2008-01-18",84.599998,86.239998,84.110001,84.779999,2036782]
["2008-01-21",83.660004,84.470001,78.220001,78.220001,3002878]
["2008-01-22",75,81.410004,74.25,80.110001,4563416]
["2008-01-23",81.519997,81.599998,75.050003,76.010002,3081248]
["2008-01-24",78.860001,84.010002,78.860001,84.010002,3380315]
["2008-01-25",87.080002,89.5,82.349998,82.889999,4420867]
["2008-01-28",81.5,82.660004,80.610001,81.43,2719010]
["2008-01-29",81.639999,82.580002,79.25,79.910004,2532117]
["2008-01-30",80.139999,81.730003,78.809998,80.779999,1779496]
["2008-01-31",80.779999,82.720001,80,82.459999,2368034]
["2008-02-01",83.949997,84.459999,82.5,83.449997,2216033]
["2008-02-04",84,84.18,82.580002,83.050003,958799]
["2008-02-05",83.050003,83.059998,79.900002,80.440002,2018312]
["2008-02-06",79.18,82.699997,79.18,82.699997,1519680]
["2008-02-07",82.099998,82.589996,80.099998,80.849998,1721405]
["2008-02-08",81.18,82.25,80.699997,80.93,1148452]
["2008-02-11",79.739998,82.029999,79.660004,81.519997,1289672]
["2008-02-12",82.480003,85.790001,81.559998,85.790001,1982752]
["2008-02-13",84.699997,86.970001,84.120003,86.599998,1784327]
["2008-02-14",87.800003,87.889999,82.089996,83,3753979]
["2008-02-15",83.370003,84.089996,81.360001,82.760002,1814798]
["2008-02-18",83.449997,84,82.720001,83.559998,818115]
["2008-02-19",83.949997,83.949997,81.940002,82.379997,1280952]
["2008-02-20",81.019997,81.800003,79.489998,79.769997,2253590]
["2008-02-21",80.779999,81.32,79.910004,80.089996,1708555]
["2008-02-22",80,81.18,79.370003,80.260002,1086750]
["2008-02-25",81.25,81.800003,80.660004,81.110001,996099]
["2008-02-26",81.449997,82.110001,80.029999,80.599998,1377155]
["2008-02-27",80.660004,81.980003,80,81.639999,1135142]
["2008-02-28",81.029999,81.690002,79.330002,79.580002,1446162]
["2008-02-29",78.849998,79.519997,77.870003,78.720001,1600448]
["2008-03-03",77.5,78.32,77.139999,77.379997,1540961]
["2008-03-04",77.400002,78.220001,76.550003,77.019997,1278210]
["2008-03-05",77.800003,78.769997,76.629997,78.260002,1718600]
["2008-03-06",78.400002,78.400002,76.269997,76.839996,1829392]
["2008-03-07",76.099998,77.330002,75.720001,76.769997,1835298]
["2008-03-10",76.470001,78.389999,76.199997,77.230003,1668113]
["2008-03-11",77.639999,79.160004,76.75,78.18,1224991]
["2008-03-12",79.449997,79.449997,77.529999,77.900002,1097393]
["2008-03-13",76.620003,77.230003,75.559998,76.82,1581521]
["2008-03-14",76.650002,79.230003,76.400002,78.790001,2611499]
["2008-03-17",76.459999,77.790001,75.760002,75.760002,2033049]
["2008-03-18",77.019997,78.43,76.339996,78.419998,1628940]
["2008-03-19",78.949997,80.400002,77.629997,79.629997,1641567]
["2008-03-20",79.199997,80.25,78.290001,79.599998,2051632]
["2008-03-25",81.599998,82.449997,81.029999,82.260002,1652426]
["2008-03-26",81.489998,82.489998,81.489998,82.209999,1323645]
["2008-03-27",81.660004,82.730003,81.5,82.050003,1141059]
["2008-03-28",82.07,82.07,79.940002,80.059998,1672039]
["2008-03-31",78.900002,80.57,77.160004,80.440002,1894734]
["2008-04-01",80.18,82.470001,80.18,82.470001,1404883]
["2008-04-02",83.050003,83.199997,81.839996,82.150002,1022054]
["2008-04-03",82.010002,82.300003,80.870003,81.099998,1090429]
["2008-04-04",81.599998,81.790001,80.040001,81.470001,1039691]
["2008-04-07",83.400002,85.190002,82.440002,83.169998,1993710]
["2008-04-08",82.970001,82.970001,81.809998,82.550003,985195]
["2008-04-09",82.309998,82.610001,80.620003,81.510002,835884]
["2008-04-10",81.720001,81.900002,80.169998,81.18,992167]
["2008-04-11",81.849998,81.949997,78.5,78.760002,1384780]
["2008-04-14",78.010002,78.900002,77.580002,78.260002,1178492]
["2008-04-15",78.959999,79.830002,78.099998,79.610001,1030788]
["2008-04-16",74.599998,75.300003,73.449997,73.75,6453949]
["2008-04-17",74.889999,74.889999,73.449997,73.989998,2163069]
["2008-04-18",74.480003,74.900002,73.900002,74,2432226]
["2008-04-21",74.330002,74.599998,72.760002,73.169998,2002279]
["2008-04-22",73,73.639999,72.470001,72.550003,1580349]
["2008-04-23",73.089996,74.809998,72.980003,74.809998,2742693]
["2008-04-24",74.790001,74.800003,73.349998,73.830002,1555238]
["2008-04-25",72.989998,74.720001,72.68,74.330002,1548610]
["2008-04-28",74.730003,75.900002,74.629997,75.150002,1340865]
["2008-04-29",75.160004,75.769997,74.550003,75.290001,1129096]
["2008-04-30",75.519997,76.75,75.050003,76.209999,1306917]
["2008-05-02",77.620003,78.5,76.300003,77.449997,2131646]
["2008-05-05",77.269997,77.849998,76.889999,77.589996,547670]
["2008-05-06",77.440002,78.199997,76.769997,77.540001,1381133]
["2008-05-07",77.989998,78.599998,77.650002,78.260002,1098273]
["2008-05-08",77.849998,79.550003,77.160004,79.199997,1730212]
["2008-05-09",78.580002,79.360001,77.510002,78.5,1117876]
["2008-05-12",78.809998,79.57,78.43,79,590770]
["2008-05-13",79.650002,79.650002,77.099998,77.459999,1685655]
["2008-05-14",77.940002,78.230003,76.699997,78.050003,1346102]
["2008-05-15",77.550003,78.720001,77.139999,78.199997,1076004]
["2008-05-16",78.82,78.900002,77.449997,77.849998,1232119]
["2008-05-19",77.75,78.199997,77.300003,78.190002,1318766]
["2008-05-20",78,78.940002,77.25,77.25,1320254]
["2008-05-21",77.440002,78.699997,76.760002,77.699997,1566253]
["2008-05-22",76.910004,77.540001,76.800003,76.879997,1325466]
["2008-05-23",77.010002,78.230003,76.5,76.669998,1093590]
["2008-05-26",76.5,77.5,76.5,77.230003,452706]
["2008-05-27",77.230003,77.300003,76.260002,76.349998,834473]
["2008-05-28",76.730003,78.540001,76.489998,77.849998,1001588]
["2008-05-29",78,78.800003,77.720001,78.470001,887254]
["2008-05-30",79,79.349998,78.07,78.220001,1002766]
["2008-06-02",77.970001,78.379997,76.68,76.75,832818]
["2008-06-03",76.75,78.540001,76.699997,78.120003,1101300]
["2008-06-04",78.699997,78.699997,75.760002,75.970001,1691904]
["2008-06-05",76.889999,77.5,76,77.400002,1215361]
["2008-06-06",77.5,77.910004,75.07,75.07,1581640]
["2008-06-09",75.07,75.410004,74.089996,74.089996,1446199]
["2008-06-10",73.709999,74.809998,73.589996,74.379997,1257571]
["2008-06-11",74.269997,74.779999,73.5,73.739998,1224844]
["2008-06-12",74.099998,75.300003,73.75,74.989998,1434217]
["2008-06-13",75.080002,75.220001,74.300003,74.790001,1016306]
["2008-06-16",74.709999,75.089996,73.190002,73.919998,1374776]
["2008-06-17",73.989998,74.480003,73.400002,73.470001,1205931]
["2008-06-18",73.57,74.129997,72.5,72.959999,1333463]
["2008-06-19",72.57,73,71.830002,72.559998,1654539]
["2008-06-20",72.980003,72.980003,70.830002,71.25,2193201]
["2008-06-23",70.980003,71.940002,70.529999,70.809998,1325174]
["2008-06-24",70.739998,70.75,69,69.389999,2182234]
["2008-06-25",69.019997,70.5,69.019997,70.25,1331799]
["2008-06-26",69.5,70.370003,67.849998,67.849998,1789202]
["2008-06-27",67.5,68.300003,66,67.43,1906410]
["2008-06-30",67.419998,69.25,66.239998,69.099998,1580568]
["2008-07-01",68.360001,69.449997,67.690002,68.540001,1783189]
["2008-07-02",68.510002,68.800003,66.699997,66.75,2345463]
["2008-07-03",66.150002,68.519997,65.75,68.160004,1852531]
["2008-07-04",68.440002,69.400002,66.519997,66.709999,972737]
["2008-07-07",67.120003,67.830002,66.07,67.470001,777991]
["2008-07-08",66.339996,69.25,66.099998,69.120003,2250784]
["2008-07-09",69.400002,70.379997,68.940002,69.949997,1191054]
["2008-07-10",68.410004,69,66.589996,67.25,2592049]
["2008-07-11",68,68.019997,64.580002,64.580002,1968837]
["2008-07-14",65.290001,66.129997,64.699997,65.279999,1065211]
["2008-07-15",63.549999,64.730003,62.700001,64.089996,2327178]
["2008-07-16",64.550003,66.809998,63.599998,66.269997,1541561]
["2008-07-17",66.800003,67.349998,65.5,66.300003,2077016]
["2008-07-18",61,65.089996,60.619999,64.93,5607380]
["2008-07-21",63.700001,64.839996,62.209999,63.950001,2155388]
["2008-07-22",63.66,65.510002,63,65.279999,1253936]
["2008-07-23",66,66.699997,65.260002,66.07,1288439]
["2008-07-24",66.82,66.980003,66,66.75,1180980]
["2008-07-25",66.139999,66.709999,65.690002,66.139999,1270047]
["2008-07-28",65.669998,66.150002,64.989998,65.209999,1390272]
["2008-07-29",64.839996,66.800003,64.269997,66.43,1105900]
["2008-07-30",66.669998,67.699997,66.650002,67.059998,1117600]
["2008-07-31",67,68.110001,66.010002,67.400002,1189300]
["2008-08-01",66.959999,67.849998,66.389999,66.650002,699800]
["2008-08-04",67.050003,68.050003,66.269997,67.82,1074000]
["2008-08-05",68.18,69.830002,68.059998,69.550003,1515900]
["2008-08-06",70.110001,70.620003,68.879997,70.349998,1118100]
["2008-08-07",69.660004,70.089996,68.440002,68.769997,1178900]
["2008-08-08",68.669998,71.669998,68.349998,71.339996,1306400]
["2008-08-11",71.5,72.769997,71.279999,72.769997,1329400]
["2008-08-12",73,75.099998,72.720001,75.099998,2294900]
["2008-08-13",74.160004,74.739998,72.720001,72.989998,1915000]
["2008-08-14",70.779999,71.080002,69.110001,69.650002,2702000]
["2008-08-15",69.650002,71.669998,69.650002,71.669998,1192000]
["2008-08-18",71.309998,72.660004,70.360001,71.629997,845449]
["2008-08-19",71.610001,71.610001,70.25,70.309998,1152576]
["2008-08-20",70.389999,70.870003,68.75,69.32,1324621]
["2008-08-21",68.410004,69,67.760002,68.07,1014683]
["2008-08-22",68.160004,69.260002,67.970001,68.879997,730583]
["2008-08-25",68.919998,69.32,67.849998,68.849998,492055]
["2008-08-26",68.360001,69.769997,67.610001,69.349998,733306]
["2008-08-27",69.150002,69.440002,67.949997,68.900002,862253]
["2008-08-28",69.050003,70.32,67.639999,69.809998,1115090]
["2008-08-29",69.599998,69.650002,67.010002,67.910004,2516687]
["2008-09-01",67.510002,69.464996,67.239998,69.139999,1073434]
["2008-09-02",69.199997,70.529999,68.705002,69.900002,1543004]
["2008-09-03",69.669998,69.779999,68.514999,69.489998,1186791]
["2008-09-04",68.445,70.294998,68.345001,69.620003,1835877]
["2008-09-05",69.089996,70.07,68.949997,69.050003,2181607]
["2008-09-08",70.425003,71.5,70.239998,71.32,1824402]
["2008-09-09",71.139999,71.919998,70.644997,71.114998,1188358]
["2008-09-10",71.074997,72.875,70.25,72.57,1685218]
["2008-09-11",72.269997,73.400002,71.089996,72.800003,1315728]
["2008-09-12",73.769997,73.879997,72.489998,73.849998,1137874]
["2008-09-15",72.209999,73.889999,71.360001,73.699997,2022015]
["2008-09-16",72.589996,74.949997,72.589996,74.169998,3054955]
["2008-09-17",75,75,72.519997,73.110001,2328648]
["2008-09-18",73.415001,76,72.050003,74.93,2448335]
["2008-09-19",76.504997,78.5,75.055,76.080002,3784866]
["2008-09-22",76.5,76.559998,72.485001,72.485001,2487982]
["2008-09-23",72.5,72.5,69.959999,70.425003,2324468]
["2008-09-24",70.455002,71.07,69.199997,70.510002,1332097]
["2008-09-25",70.864998,73.540001,70.290001,73.315002,1678806]
["2008-09-26",72.239998,73.5,71.224998,72.580002,1687878]
["2008-09-29",72.769997,72.769997,70.989998,70.989998,1993135]
["2008-09-30",70.029999,72,68.114998,69.25,3293071]
["2008-10-01",69.849998,70.800003,69.300003,70.360001,1549160]
["2008-10-02",70.260002,70.349998,68.199997,68.449997,1745781]
["2008-10-03",68.455002,68.949997,67,68.264999,1864317]
["2008-10-06",65.010002,66.985001,63.389999,64.565002,2862571]
["2008-10-07",65.970001,67.404999,65.220001,66.654999,2103068]
["2008-10-08",63.720001,67.900002,63.455002,64.904999,3599756]
["2008-10-09",66.345001,66.449997,61.5,62.154999,2145280]
["2008-10-10",58.619999,61.349998,57.220001,59.264999,4849868]
["2008-10-13",61.994999,68,60.82,68,3739345]
["2008-10-14",68,68.5,64.120003,65.230003,4690666]
["2008-10-15",65.230003,65.790001,61.945,62.645,2710369]
["2008-10-16",59.575001,63.720001,59.505001,60.825001,3074802]
["2008-10-17",63.529999,63.575001,60.5,63.310001,3025728]
["2008-10-20",63.5,66.440002,62.009998,66.199997,1905333]
["2008-10-21",66.754997,66.775002,63.5,64.235001,1718534]
["2008-10-22",62.935001,63.435001,61.02,61.424999,1663901]
["2008-10-23",61.915001,63.02,60.27,62.970001,1445724]
["2008-10-24",60.799999,63.599998,58.605,62.84,2796773]
["2008-10-27",60.095001,60.494999,57.209999,57.209999,3775652]
["2008-10-28",58.290001,59.169998,54.5,57.639999,3051410]
["2008-10-29",60.5,61.759998,59.099998,60.950001,2953250]
["2008-10-30",62.935001,63.900002,59.049999,60.810001,2500925]
["2008-10-31",53.740002,59.5,53.32,59.014999,6276054]
["2008-11-03",59.099998,59.735001,57.779999,59.200001,1782902]
["2008-11-04",60,62.48,59.349998,61.924999,2152196]
["2008-11-05",60.970001,62.970001,60.27,61.744999,1754340]
["2008-11-06",60.400002,62.705002,59.814999,60.09,2256206]
["2008-11-07",60.205002,63,60.200001,62.419998,1773985]
["2008-11-10",63.540001,64.349998,62.549999,62.935001,1037056]
["2008-11-11",62,62.169998,59.91,60.169998,1398656]
["2008-11-12",60.900002,61.700001,59.259998,59.919998,1745168]
["2008-11-13",59.994999,62.099998,59.889999,61.744999,1601600]
["2008-11-14",62.599998,63.900002,62.035,62.540001,1260662]
["2008-11-17",62.235001,62.490002,60,60.240002,1187159]
["2008-11-18",60.290001,62.52,59.5,62.52,1421776]
["2008-11-19",62.549999,63.490002,61.880001,62.349998,1350379]
["2008-11-20",60.494999,61.705002,59.830002,60.110001,2535597]
["2008-11-21",60.875,60.875,58.610001,59.875,1876753]
["2008-11-24",61.959999,65.989998,61.240002,65.989998,2827422]
["2008-11-25",64.879997,67.900002,64.349998,65.940002,1898469]
["2008-11-26",65.709999,65.709999,62.509998,64.004997,1355483]
["2008-11-27",65,65.699997,63.740002,64.910004,1127957]
["2008-11-28",64.309998,64.669998,63,63.66,1555900]
["2008-12-01",63.490002,64.800003,61.040001,61.400002,1754570]
["2008-12-02",60.630001,62.529999,60.285,61.935001,1474242]
["2008-12-03",61.119999,62.990002,60.900002,62.834999,1417783]
["2008-12-04",62.785,64.32,62.119999,63.014999,1634772]
["2008-12-05",62.59,62.834999,60.040001,60.040001,1829172]
["2008-12-08",64.199997,64.199997,62.174999,62.77,1646164]
["2008-12-09",61.955002,63.830002,61.599998,61.790001,1878291]
["2008-12-10",62.205002,62.25,60.509998,62.099998,1151144]
["2008-12-11",61.685001,61.990002,60.599998,60.915001,1060022]
["2008-12-12",59.564999,61.450001,58.259998,61.139999,1389372]
["2008-12-15",62.105,62.700001,60.209999,60.575001,1203791]
["2008-12-16",60.82,61.709999,60.055,61.334999,1141038]
["2008-12-17",61.415001,62.365002,60.5,61.73,1052726]
["2008-12-18",62.285,62.459999,61.095001,61.855,1067188]
["2008-12-19",61.75,64.129997,60.599998,63.400002,2123308]
["2008-12-22",63.174999,63.220001,61.619999,61.645,1016976]
["2008-12-23",62.18,62.700001,61.285,61.365002,686698]
["2008-12-24",60.645,62.450001,60.645,62.110001,191571]
["2008-12-29",62.27,62.5,61.419998,62.215,479701]
["2008-12-30",62.200001,62.52,61.005001,62.52,601690]
["2008-12-31",63,63.5,62.299999,62.299999,300318]
["2009-01-02",63.630001,65.040001,61.849998,65.040001,758790]
["2009-01-05",65.245003,65.394997,63.25,63.900002,1032633]
["2009-01-06",64.269997,64.875,63.794998,64.330002,1065642]
["2009-01-07",64,64,62.080002,62.400002,980972]
["2009-01-08",62.169998,62.599998,61.040001,62.285,717532]
["2009-01-09",62.32,62.32,60,60.700001,879011]
["2009-01-12",60.450001,61.154999,60.345001,60.970001,761573]
["2009-01-13",60.259998,60.490002,58.200001,59.875,2046835]
["2009-01-14",60,60,56.599998,57.224998,1757096]
["2009-01-15",57.5,58.165001,56,57.029999,1544029]
["2009-01-16",57.93,58.959999,53.299999,53.810001,4153322]
["2009-01-19",54.395,55.799999,53.299999,54.705002,1650157]
["2009-01-20",54.830002,55.880001,53.060001,53.450001,1491672]
["2009-01-21",53,54.439999,52.935001,53.959999,1838094]
["2009-01-22",54.209999,54.465,51.75,51.970001,1742963]
["2009-01-23",52,52.150002,50,50.959999,1936788]
["2009-01-26",50.790001,53.169998,50.625,52.75,1404323]
["2009-01-27",52.465,52.465,51.369999,52.25,963310]
["2009-01-28",52.73,53.84,52.419998,53.75,1340439]
["2009-01-29",53.75,53.759998,52.419998,52.549999,982822]
["2009-01-30",52.549999,53.07,51.794998,52.099998,1237668]
["2009-02-02",51.459999,52.915001,51.16,52.619999,929211]
["2009-02-03",52.880001,53.634998,52.16,53.369999,769353]
["2009-02-04",53.59,54.240002,52.794998,53.904999,1138335]
["2009-02-05",53.384998,53.904999,52.445,53.799999,1104009]
["2009-02-06",53.875,55,53.549999,54.950001,1333337]
["2009-02-09",54.68,56,54.439999,55.755001,1240385]
["2009-02-10",54.5,55.305,53.555,53.555,1298414]
["2009-02-11",53.290001,53.965,52.299999,53.505001,998358]
["2009-02-12",53.400002,53.400002,51.744999,52.544998,1291607]
["2009-02-13",52.825001,55.099998,52.330002,53.450001,1571162]
["2009-02-16",53.365002,53.544998,52.419998,52.855,651374]
["2009-02-17",51.255001,54.880001,51.200001,53.165001,2524160]
["2009-02-18",53.360001,53.360001,51.794998,52.369999,1350554]
["2009-02-19",52.720001,53.349998,51.970001,52.355,1351324]
["2009-02-20",51.575001,52.285,51.075001,51.09,1675693]
["2009-02-23",51.580002,52,50.099998,50.330002,1223587]
["2009-02-24",50.314999,51.080002,50,50.490002,1535577]
["2009-02-25",50.880001,51.900002,50.209999,50.705002,1196368]
["2009-02-26",51.244999,51.700001,50.279999,51.064999,1365725]
["2009-02-27",50.705002,51.32,50.099998,51.32,1806545]
["2009-03-02",50.485001,50.924999,50,50.105,1387476]
["2009-03-03",50.110001,50.215,48.959999,49.25,1494147]
["2009-03-04",49.560001,49.700001,48.099998,48.935001,2308909]
["2009-03-05",48.689999,48.810001,47.355,47.355,1657158]
["2009-03-06",47.450001,48.209999,46.474998,46.955002,1655662]
["2009-03-09",47.209999,47.810001,46,47.549999,1386431]
["2009-03-10",47.48,49.66,47.075001,49.485001,1758959]
["2009-03-11",49.27,50.470001,48.599998,49.994999,1652151]
["2009-03-12",49.605,51.110001,49.299999,50.900002,1216465]
["2009-03-13",51.380001,52.049999,50.955002,51.18,1428686]
["2009-03-16",51.625,52.165001,51.34,52.165001,1406669]
["2009-03-17",51.75,51.884998,50.904999,51.514999,1115671]
["2009-03-18",51.395,51.810001,50.830002,51.27,885551]
["2009-03-19",51.529999,51.654999,49.900002,50.240002,1143925]
["2009-03-20",50.369999,50.369999,49.150002,50.189999,1980237]
["2009-03-23",50.470001,50.764999,49.674999,50.720001,1306582]
["2009-03-24",51.075001,51.400002,50.580002,51.200001,1221642]
["2009-03-25",50.939999,52.119999,50.810001,51.805,852402]
["2009-03-26",51.77,52.279999,51.23,52.279999,802180]
["2009-03-27",52.34,52.5,51.299999,51.639999,679611]
["2009-03-30",51.18,51.18,50.040001,50.040001,928172]
["2009-03-31",50.584999,51.805,50.205002,51.799999,1045023]
["2009-04-01",51.465,52.325001,50.865002,52.23,718964]
["2009-04-02",52.509998,54.290001,52.509998,54.080002,1254950]
["2009-04-03",53.830002,54.200001,53.099998,53.474998,1050306]
["2009-04-06",53.93,54.34,52.400002,52.974998,977589]
["2009-04-07",53.240002,53.505001,52.505001,53,915912]
["2009-04-08",52.715,53.150002,52.299999,53.029999,778461]
["2009-04-09",53.02,53.779999,52.145,53.66,918824]
["2009-04-14",53.525002,54.299999,53,53.330002,954769]
["2009-04-15",53.23,53.740002,52.900002,53.73,833208]
["2009-04-16",53.950001,54.98,53.310001,54.799999,1045191]
["2009-04-17",54.560001,55.610001,52.009998,52.529999,2509655]
["2009-04-20",52.299999,52.950001,50.889999,51.759998,1725107]
["2009-04-21",50.825001,50.900002,49.540001,50.445,1510941]
["2009-04-22",50.349998,50.490002,49.290001,50.27,1112892]
["2009-04-23",50.52,52.689999,50.235001,50.950001,1391101]
["2009-04-24",51.095001,52.200001,50.334999,52.014999,1038765]
["2009-04-27",51.310001,51.685001,50.720001,51.599998,925653]
["2009-04-28",51.395,52.165001,50.865002,51.759998,980478]
["2009-04-29",52.240002,52.695,51.66,52.549999,959255]
["2009-04-30",53.259998,54.950001,52.799999,54.220001,2092404]
["2009-05-04",55.32,56.240002,54.474998,56.240002,1242648]
["2009-05-05",56.599998,56.93,55.529999,55.75,1518832]
["2009-05-06",55.525002,57.060001,55.169998,56.75,1341073]
["2009-05-07",56.75,58.5,55.650002,56.445,2256025]
["2009-05-08",57.07,57.599998,56.485001,56.985001,967111]
["2009-05-11",57,57.450001,56.395,57.07,1108193]
["2009-05-12",56.794998,57.650002,56.654999,57.34,873727]
["2009-05-13",57.630001,57.93,55.740002,55.865002,1661747]
["2009-05-14",55.945,56.115002,55,55.599998,901113]
["2009-05-15",55.82,56.169998,55.049999,55.685001,1034597]
["2009-05-18",55.040001,56.814999,55,56.814999,715654]
["2009-05-19",56.77,57.580002,56.400002,57.314999,781165]
["2009-05-20",57.52,57.735001,56.834999,57.529999,806475]
["2009-05-21",57.02,57.264999,55.605,55.98,776080]
["2009-05-22",55.950001,56.255001,55.23,55.93,642208]
["2009-05-25",56.240002,57.400002,55.200001,57.080002,747477]
["2009-05-26",56.790001,56.799999,55.375,56.605,1168391]
["2009-05-27",56.630001,57.115002,55.865002,56.509998,803020]
["2009-05-28",55.860001,56.084999,54.584999,55.650002,982311]
["2009-05-29",56.240002,56.525002,55.689999,55.790001,891082]
["2009-06-01",56.994999,57.055,56.299999,56.424999,853476]
["2009-06-02",55.955002,56.645,55.650002,56.119999,1015770]
["2009-06-03",56.400002,56.400002,55.205002,55.560001,994573]
["2009-06-04",55.73,56.075001,55.009998,55.290001,866740]
["2009-06-05",55.360001,55.950001,54.82,55.209999,769455]
["2009-06-08",55.419998,55.419998,54.200001,54.91,668046]
["2009-06-09",55,55.695,53.84,54.380001,1025466]
["2009-06-10",55.099998,55.75,54.244999,54.43,935546]
["2009-06-11",54.41,54.869999,54.009998,54.66,604380]
["2009-06-12",54.450001,54.485001,53.709999,53.93,830536]
["2009-06-15",53.93,53.945,52.055,52.285,1212458]
["2009-06-16",52.544998,53.700001,52.360001,53.169998,941277]
["2009-06-17",53.174999,54.115002,53.049999,53.705002,1632559]
["2009-06-18",54.055,54.055,53.055,53.599998,934228]
["2009-06-19",53.235001,54.290001,52.91,53.400002,1909814]
["2009-06-22",53.415001,53.52,51.849998,51.950001,1075175]
["2009-06-23",52.060001,53.419998,52.049999,52.860001,852532]
["2009-06-24",52.955002,53.865002,52.435001,53.535,765399]
["2009-06-25",53.645,54.240002,53.07,54.025002,752540]
["2009-06-26",54.285,54.785,53.084999,53.439999,899493]
["2009-06-29",53.174999,54.509998,53.174999,54.099998,516128]
["2009-06-30",54.330002,54.380001,52.900002,53.275002,1116055]
["2009-07-01",53.540001,55.705002,53.235001,55.029999,1121909]
["2009-07-02",54.849998,55.130001,53.66,53.744999,950553]
["2009-07-03",53.59,54.419998,53.369999,53.950001,644983]
["2009-07-06",53.68,53.889999,52.5,52.700001,1079291]
["2009-07-07",52.75,53.040001,52,52.110001,712818]
["2009-07-08",52,52.450001,51.450001,51.605,869232]
["2009-07-09",51.435001,51.549999,50.740002,51.174999,879936]
["2009-07-10",50.919998,51.735001,50.77,51.195,711305]
["2009-07-13",51,51.98,50.715,51.880001,584243]
["2009-07-14",51.895,52.134998,51.240002,52.119999,702831]
["2009-07-15",52.380001,53.345001,52.224998,53.345001,876010]
["2009-07-16",53.080002,54.080002,52.950001,53.599998,812543]
["2009-07-17",54.080002,54.57,53.459999,53.830002,945353]
["2009-07-20",54.419998,54.950001,54.060001,54.59,739344]
["2009-07-21",54.650002,55.790001,54.490002,55.220001,898807]
["2009-07-22",55.48,55.799999,54.59,55.459999,954792]
["2009-07-23",55.740002,56.5,55.060001,56.349998,1029768]
["2009-07-24",56.07,56.830002,55.630001,56.25,624431]
["2009-07-27",56.720001,56.849998,55.450001,55.900002,729432]
["2009-07-28",55.779999,56.57,55.5,55.720001,527950]
["2009-07-29",55.560001,57.669998,55.560001,57.279999,1036993]
["2009-07-30",57.790001,59.25,56.810001,58.25,1173920]
["2009-07-31",59.130001,62.68,58.82,60.810001,2503247]
["2009-08-03",60.700001,61.330002,60.200001,60.400002,938981]
["2009-08-04",60.150002,60.330002,58.580002,59.240002,1171611]
["2009-08-05",59.34,60.049999,58.599998,59.18,715333]
["2009-08-06",59.68,60.380001,59.150002,59.259998,859697]
["2009-08-07",59,60.549999,58.66,60.259998,920900]
["2009-08-10",59.900002,60.049999,59.200001,59.959999,632860]
["2009-08-11",60.139999,60.450001,59.220001,59.459999,749259]
["2009-08-12",59.509998,60.450001,58.82,60.349998,827998]
["2009-08-13",60.16,60.689999,59.75,60.5,802798]
["2009-08-14",60.5,61.27,60.200001,60.540001,887194]
["2009-08-17",60.240002,60.450001,58.599998,59.150002,901276]
["2009-08-18",59.450001,59.889999,58.619999,59.290001,583066]
["2009-08-19",58.799999,59.200001,58.509998,59.049999,578501]
["2009-08-20",59.5,59.799999,58.740002,59.650002,670691]
["2009-08-21",59.360001,61.529999,59.169998,61.380001,1186102]
["2009-08-24",61.509998,61.610001,60.959999,61.310001,795785]
["2009-08-25",61.599998,64.75,61.59,64.43,1741332]
["2009-08-26",64.650002,65.389999,64.169998,64.720001,1354237]
["2009-08-27",64,65.099998,63.939999,64.690002,766378]
["2009-08-28",70.400002,71,68.220001,69.5,3222355]
["2009-08-31",68.510002,68.910004,67.300003,68.68,1446944]
["2009-09-01",68,68.599998,67,67.010002,1441654]
["2009-09-02",66.18,67.389999,66.18,66.769997,1305449]
["2009-09-03",67,67.190002,65.449997,65.699997,1034946]
["2009-09-04",65.349998,65.900002,65.010002,65.559998,1225598]
["2009-09-07",66.300003,67.629997,65.919998,67.489998,875650]
["2009-09-08",67.75,68.160004,67.209999,67.660004,590667]
["2009-09-09",67.199997,67.959999,67.120003,67.709999,919580]
["2009-09-10",67.760002,68.110001,66.769997,67.550003,919319]
["2009-09-11",67.650002,69.050003,67.650002,68.919998,941564]
["2009-09-14",68.029999,68.709999,67.660004,68.120003,763233]
["2009-09-15",68.379997,68.660004,67.830002,68.290001,663604]
["2009-09-16",68.620003,68.779999,67.769997,68.160004,866891]
["2009-09-17",68.32,68.440002,67.550003,68.059998,800427]
["2009-09-18",67.959999,68.269997,67.209999,67.209999,2283284]
["2009-09-21",66.980003,68.120003,66.940002,67.860001,596748]
["2009-09-22",68.199997,68.339996,67.300003,67.410004,596720]
["2009-09-23",67.209999,68.32,67.209999,68.290001,669207]
["2009-09-24",68.050003,68.260002,66.400002,66.580002,1144167]
["2009-09-25",67.239998,67.580002,66.660004,67,688091]
["2009-09-28",67,68.339996,66.660004,68.269997,717692]
["2009-09-29",68.019997,68.300003,67.480003,67.940002,843835]
["2009-09-30",68.330002,68.839996,67.400002,67.949997,795228]
["2009-10-01",68.220001,68.43,66.389999,66.540001,666326]
["2009-10-02",66.199997,66.199997,64.57,65.43,909969]
["2009-10-05",65.269997,66.129997,64.5,66.129997,624736]
["2009-10-06",65.970001,66.779999,65.309998,66.779999,746042]
["2009-10-07",66.800003,66.910004,66.25,66.410004,650682]
["2009-10-08",65.949997,67.129997,65.910004,67.099998,840463]
["2009-10-09",66.809998,68.150002,66.730003,68.07,775217]
["2009-10-12",68.050003,68.75,67.839996,68.610001,783997]
["2009-10-13",68.449997,68.489998,67.07,67.459999,599519]
["2009-10-14",68.150002,68.639999,67.830002,68,857290]
["2009-10-15",68.330002,68.57,67.709999,67.870003,599462]
["2009-10-16",68.290001,68.809998,67.389999,68.029999,1084919]
["2009-10-19",68.5,69.610001,68.449997,69.540001,594446]
["2009-10-20",69.580002,69.879997,68.559998,68.699997,706523]
["2009-10-21",68.639999,69.550003,67.870003,69.370003,543238]
["2009-10-22",68.800003,68.910004,67.660004,68.699997,684335]
["2009-10-23",69,70.120003,68.949997,69.150002,1139298]
["2009-10-26",69.57,70.989998,69.57,69.800003,1164033]
["2009-10-27",70.150002,71.410004,69.690002,70.800003,939825]
["2009-10-28",71.029999,71.459999,69.860001,69.860001,1029823]
["2009-10-29",69.82,70.660004,69.239998,70.190002,903937]
["2009-10-30",70.910004,71.199997,69.330002,69.669998,1322688]
["2009-11-02",69.400002,70.949997,68.900002,70.68,966022]
["2009-11-03",70.32,70.5,69.449997,69.529999,1218033]
["2009-11-04",69.68,70.470001,69.019997,70.339996,871554]
["2009-11-05",69.529999,71.580002,69.370003,71.300003,992761]
["2009-11-06",69,70.720001,68.690002,70.080002,1802358]
["2009-11-09",70.660004,71,70.019997,70.709999,772687]
["2009-11-10",70.480003,71.849998,70.480003,71.07,727230]
["2009-11-11",71.75,72.900002,71.650002,72.330002,809587]
["2009-11-12",71.970001,73.379997,71.589996,72.769997,752348]
["2009-11-13",72.580002,72.730003,71.760002,72.720001,456509]
["2009-11-16",73.599998,74.300003,72.720001,74.300003,666188]
["2009-11-17",73.75,74.209999,73.120003,73.440002,611495]
["2009-11-18",73.309998,74.18,72.989998,73.18,552637]
["2009-11-19",73.480003,73.589996,71.769997,71.959999,872266]
["2009-11-20",72.339996,72.830002,71.809998,72.230003,833614]
["2009-11-23",72.900002,74.099998,72.800003,73.790001,632493]
["2009-11-24",73.18,74.5,73.150002,74.300003,1482500]
["2009-11-25",74.220001,74.75,73.769997,74,817084]
["2009-11-26",73.949997,73.959999,72.029999,72.190002,851128]
["2009-11-27",71.5,73.43,71.18,72.779999,825533]
["2009-11-30",72.589996,73.080002,72.089996,72.260002,675794]
["2009-12-01",72.889999,73.690002,72.639999,73.650002,797165]
["2009-12-02",73.550003,75.360001,73.550003,74.989998,2184774]
["2009-12-03",75.5,76.379997,75.230003,75.629997,1037059]
["2009-12-04",75.220001,77.419998,74.910004,77.220001,966158]
["2009-12-07",77.360001,77.489998,76.32,77.129997,637601]
["2009-12-08",76.639999,77.150002,75.18,75.580002,812264]
["2009-12-09",75.589996,75.75,74.279999,74.599998,815565]
["2009-12-10",74.339996,75.559998,74.110001,75.540001,709009]
["2009-12-11",75.400002,77,75.300003,76.440002,1507266]
["2009-12-14",77.139999,77.449997,76.389999,76.849998,459754]
["2009-12-15",77.230003,77.449997,76.089996,77.120003,596754]
["2009-12-16",76.949997,77.080002,75.370003,75.800003,1139427]
["2009-12-17",75,75.699997,75,75.059998,863971]
["2009-12-18",74.93,75.730003,73.18,73.349998,1634446]
["2009-12-21",73.43,76.160004,73.43,76.110001,1257278]
["2009-12-22",76.099998,76.919998,75.540001,76.5,1062946]
["2009-12-23",77.080002,77.980003,76.900002,77.57,616236]
["2009-12-24",77.669998,77.959999,77.370003,77.800003,89285]
["2009-12-28",78.099998,78.739998,78.040001,78.489998,329892]
["2009-12-29",78.849998,79.32,78.099998,78.720001,470869]
["2009-12-30",78.790001,79,77.93,77.93,678462]
["2009-12-31",78.879997,78.980003,77.970001,78,177726]
["2010-01-04",78.199997,79.849998,78.199997,79.830002,831369]
["2010-01-05",79.43,79.720001,78.129997,78.559998,860446]
["2010-01-06",78.57,78.910004,77.830002,77.870003,1462744]
["2010-01-07",77.940002,78.239998,76.919998,78.080002,1163340]
["2010-01-08",78.589996,78.589996,77.480003,77.690002,698580]
["2010-01-11",78.279999,78.650002,77.809998,78,421561]
["2010-01-12",78.339996,78.620003,77.029999,77.5,951784]
["2010-01-13",77.919998,78.769997,77.910004,78.660004,833518]
["2010-01-14",79.050003,79.25,78.360001,78.5,486577]
["2010-01-15",77.809998,78.379997,77.25,77.610001,1085683]
["2010-01-18",78.610001,79.5,78.599998,79.239998,736137]
["2010-01-19",78.900002,80.220001,78.860001,79.879997,811812]
["2010-01-20",79.900002,80,78.300003,78.360001,803575]
["2010-01-21",79.330002,80.050003,77.82,77.949997,939078]
["2010-01-22",77.510002,77.779999,76.540001,77.120003,787905]
["2010-01-25",76.589996,77.080002,76.279999,76.589996,742761]
["2010-01-26",76,77.620003,75.599998,77.620003,765725]
["2010-01-27",77.519997,77.599998,76.800003,77.110001,750171]
["2010-01-28",78.089996,78.18,75.709999,75.709999,966634]
["2010-01-29",76.129997,76.93,75.93,76.449997,669432]
["2010-02-01",75.779999,76.900002,75.190002,76.550003,589994]
["2010-02-02",76.400002,77.739998,76.279999,77.650002,694324]
["2010-02-03",77.260002,77.970001,76.940002,77.129997,693754]
["2010-02-04",76.830002,77.43,75.410004,75.43,897069]
["2010-02-05",75.199997,75.470001,73.040001,73.099998,1497231]
["2010-02-08",73.470001,74.739998,73.459999,74.739998,796587]
["2010-02-09",74.370003,75.199997,74.290001,74.620003,861194]
["2010-02-10",75.050003,75.800003,74.800003,75.660004,1045461]
["2010-02-11",75.82,76.629997,75.349998,75.900002,863810]
["2010-02-12",76.889999,77.330002,76.290001,76.620003,884226]
["2010-02-15",77.059998,77.699997,76.5,76.75,703646]
["2010-02-16",73.75,74.480003,71.900002,73.18,3701785]
["2010-02-17",74.199997,74.849998,74,74.25,1492863]
["2010-02-18",74.860001,75.459999,74.260002,75.089996,932908]
["2010-02-19",74.639999,76,74.5,76,951152]
["2010-02-22",75.879997,75.940002,75.260002,75.489998,536912]
["2010-02-23",76.209999,76.440002,74.790001,74.93,1384218]
["2010-02-24",75.279999,76.120003,74.830002,76.019997,918086]
["2010-02-25",76.339996,77.309998,75.370003,75.529999,1269960]
["2010-02-26",75.660004,76.349998,74.860001,76.019997,985982]
["2010-03-01",76.75,77.730003,76.620003,77.580002,736677]
["2010-03-02",78.5,80.510002,78.400002,79.669998,2259226]
["2010-03-03",79.389999,79.599998,78.32,78.669998,1105972]
["2010-03-04",78.080002,78.370003,77.599998,77.970001,987506]
["2010-03-05",78.360001,79.279999,77.900002,79.209999,934939]
["2010-03-08",79.010002,79.290001,78.709999,79.029999,646076]
["2010-03-09",79.150002,79.480003,78.82,79.239998,660358]
["2010-03-10",79.5,79.889999,78.690002,79.269997,674820]
["2010-03-11",79.059998,79.480003,78.889999,79.129997,640356]
["2010-03-12",79,79.260002,78.18,78.470001,735491]
["2010-03-15",78.610001,78.849998,77.879997,77.989998,549222]
["2010-03-16",77.519997,78.5,77.309998,78.169998,879501]
["2010-03-17",78.160004,78.970001,77.980003,78.410004,689035]
["2010-03-18",78.510002,79.389999,78.300003,78.989998,740143]
["2010-03-19",79.379997,79.489998,78.290001,78.699997,1120354]
["2010-03-22",78.639999,78.889999,77.75,78.879997,538709]
["2010-03-23",78.559998,79.25,78.150002,79.18,486147]
["2010-03-24",78.93,79.019997,77.639999,78.68,747982]
["2010-03-25",78.860001,79.25,78.440002,78.93,572508]
["2010-03-26",78.57,78.790001,78.139999,78.410004,606872]
["2010-03-29",78.769997,78.839996,77.849998,78.599998,537171]
["2010-03-30",78.720001,79.160004,78.400002,78.510002,568537]
["2010-03-31",78.589996,79.059998,77.440002,77.860001,809461]
["2010-04-01",78.160004,79.629997,78.160004,78.970001,819491]
["2010-04-06",78.949997,79.309998,78.449997,78.449997,803653]
["2010-04-07",78.339996,78.879997,77.330002,77.970001,864060]
["2010-04-08",77.389999,77.610001,76.82,77.510002,784223]
["2010-04-09",78.089996,79.889999,78.050003,79.889999,1158217]
["2010-04-12",80.690002,81.610001,80.129997,81.18,1192612]
["2010-04-13",81.089996,82.540001,80.919998,82,1082147]
["2010-04-14",82.660004,82.940002,81.589996,81.790001,1016791]
["2010-04-15",82.370003,82.900002,81.360001,82.290001,1122823]
["2010-04-16",81.919998,82.230003,80.150002,80.150002,1233752]
["2010-04-19",80.150002,81.029999,79.419998,80.800003,792742]
["2010-04-20",80.870003,81.580002,80.389999,81.379997,795555]
["2010-04-21",81.5,81.550003,80,80,1011359]
["2010-04-22",80.389999,81.959999,79.699997,79.879997,1237249]
["2010-04-23",81.5,82.349998,80.300003,81.720001,1912438]
["2010-04-26",82.690002,83.760002,82.639999,83.160004,1026160]
["2010-04-27",83.129997,83.209999,80.5,80.5,1234305]
["2010-04-28",79.800003,80.709999,78.449997,79,1479505]
["2010-04-29",79.050003,80.480003,79.040001,79.989998,974562]
["2010-04-30",79,79,77.68,78.309998,1146480]
["2010-05-03",78.010002,78.470001,76.989998,78.050003,547994]
["2010-05-04",78.32,79.5,77.050003,77.169998,1619407]
["2010-05-05",77.400002,77.769997,76.300003,76.769997,1473714]
["2010-05-06",75.589996,76.620003,74.099998,74.300003,2014802]
["2010-05-07",73,74.5,70.900002,74.300003,2746806]
["2010-05-10",74.139999,76.82,72.510002,76.779999,2455606]
["2010-05-11",75.209999,76.790001,74.82,76.519997,1127669]
["2010-05-12",75.860001,77.239998,75.290001,76.699997,1237263]
["2010-05-13",77.849998,78.239998,77.080002,77.660004,888275]
["2010-05-14",77.339996,77.529999,74.019997,74.790001,1518919]
["2010-05-17",74.43,74.980003,73.910004,74.120003,997612]
["2010-05-18",75,75,72.809998,74.080002,1946894]
["2010-05-19",73.459999,74.410004,72.379997,73.25,1378257]
["2010-05-20",73.529999,75.910004,73.059998,74.720001,2801410]
["2010-05-21",75.010002,75.459999,72.5,73.75,2181633]
["2010-05-24",74.269997,74.830002,73.239998,73.650002,786883]
["2010-05-25",71.599998,72.660004,71.459999,72.239998,1146294]
["2010-05-26",74.389999,75.199997,74,74.309998,1499563]
["2010-05-27",74.889999,75.970001,74.120003,75.970001,1409413]
["2010-05-28",76.300003,76.779999,75.860001,76.169998,947479]
["2010-05-31",76.199997,76.620003,76.010002,76.370003,313863]
["2010-06-01",76,77.330002,74.599998,77,1037791]
["2010-06-02",76.730003,77.370003,76.040001,77.190002,599349]
["2010-06-03",78.370003,79.290001,77.779999,78.089996,1210237]
["2010-06-04",78.059998,78.720001,75.480003,76.18,1614755]
["2010-06-07",74.879997,76.230003,74.5,75.440002,1057922]
["2010-06-08",75.519997,75.730003,74.669998,75.459999,1197554]
["2010-06-09",76.050003,76.82,74.970001,76.790001,1209895]
["2010-06-10",75.919998,78.400002,75.620003,78.190002,1131273]
["2010-06-11",78.18,78.650002,77.400002,78.339996,938372]
["2010-06-14",79.089996,80.599998,79.019997,80.550003,1235234]
["2010-06-15",79.699997,80.660004,79.459999,79.730003,1337727]
["2010-06-16",80.720001,80.849998,79.879997,80.849998,1289450]
["2010-06-17",80.900002,82.879997,80.830002,82.029999,1703605]
["2010-06-18",82,82.410004,81.010002,81.050003,1293552]
["2010-06-21",82.480003,82.940002,82.190002,82.900002,972123]
["2010-06-22",82.169998,84.279999,82.169998,83.540001,1231623]
["2010-06-23",82.639999,83.529999,82.32,83.43,1062406]
["2010-06-24",83.669998,83.849998,81.589996,81.839996,1135526]
["2010-06-25",82.010002,82.589996,80.790001,81.290001,877338]
["2010-06-28",81.32,83.43,80.879997,83.120003,854723]
["2010-06-29",81.620003,82.709999,80.739998,81.129997,1313005]
["2010-06-30",81.489998,81.5,80.360001,80.970001,960861]
["2010-07-01",80.019997,80.209999,77.529999,78.169998,1723588]
["2010-07-02",78.690002,79.489998,77.690002,78.290001,844112]
["2010-07-05",78.510002,78.510002,77.489998,77.550003,505549]
["2010-07-06",77.910004,80.279999,77.68,79.510002,972794]
["2010-07-07",78.839996,80.309998,78.230003,80.230003,838884]
["2010-07-08",80.589996,81.199997,80.160004,81.169998,717086]
["2010-07-09",81.739998,83,80.82,82.800003,993034]
["2010-07-12",83,83.199997,81.68,82.089996,861211]
["2010-07-13",81.989998,83.449997,80.5,82.760002,1812583]
["2010-07-14",82.949997,83.830002,82.18,83.169998,885723]
["2010-07-15",83.459999,85,82.75,83.900002,1363125]
["2010-07-16",83.900002,84.57,82.230003,82.519997,1321372]
["2010-07-19",82.5,83.5,81.410004,82.129997,816050]
["2010-07-20",82.730003,82.849998,80.300003,81.550003,867493]
["2010-07-21",82.480003,83.389999,82.129997,82.309998,788961]
["2010-07-22",81.580002,83.089996,81.129997,82.410004,1131692]
["2010-07-23",82,84.290001,82,83.370003,1028060]
["2010-07-26",83.940002,83.989998,82.349998,83.440002,630031]
["2010-07-27",83.629997,83.839996,82.400002,82.75,802080]
["2010-07-28",82.870003,83.370003,82.419998,83.339996,681810]
["2010-07-29",83.5,84.139999,81.870003,81.980003,723146]
["2010-07-30",81.550003,81.769997,79.529999,80.519997,1099224]
["2010-08-02",80.910004,81.300003,80.400002,81.230003,752205]
["2010-08-03",80.949997,81.370003,80.089996,80.989998,509887]
["2010-08-04",80.68,81.410004,80.080002,81.239998,577828]
["2010-08-05",81.050003,81.330002,79.889999,80.169998,628593]
["2010-08-06",80.410004,80.629997,77.730003,78.440002,1318775]
["2010-08-09",79.589996,80.360001,79.260002,80.279999,615624]
["2010-08-10",80,80.660004,79.440002,80.419998,631433]
["2010-08-11",79.980003,80.18,78.709999,78.82,768096]
["2010-08-12",78.709999,79.309998,77.650002,78.519997,947185]
["2010-08-13",79.260002,79.260002,78.18,78.400002,742991]
["2010-08-16",78.690002,78.870003,77.610001,78.099998,517679]
["2010-08-17",78.209999,79.209999,77.610001,78.300003,1095462]
["2010-08-18",77.940002,78.959999,77.699997,78.330002,867899]
["2010-08-19",78.559998,79.239998,76.839996,77.220001,1207259]
["2010-08-20",77.43,78.129997,75.540001,75.709999,1320919]
["2010-08-23",75.760002,77.389999,75.519997,76.220001,815052]
["2010-08-24",75.730003,76.489998,75.029999,75.459999,887416]
["2010-08-25",75.720001,76.949997,75.050003,75.769997,997006]
["2010-08-26",79,83.379997,77.900002,78.690002,3272442]
["2010-08-27",77.839996,78.809998,77.040001,78,1998829]
["2010-08-30",78.230003,78.699997,77.43,77.760002,427191]
["2010-08-31",76.699997,78.900002,76.400002,78.5,1328496]
["2010-09-01",78.809998,80.839996,78.529999,80.68,1138867]
["2010-09-02",80.129997,81.769997,80.080002,81.220001,1178859]
["2010-09-03",81.480003,83.239998,80.93,81.970001,1221991]
["2010-09-06",82.300003,82.379997,81.519997,81.93,404355]
["2010-09-07",81.419998,81.809998,80.480003,81,749341]
["2010-09-08",81.07,82.989998,80.730003,82.650002,1142791]
["2010-09-09",82.379997,83.349998,82.059998,82.870003,686439]
["2010-09-10",82.110001,83.360001,82.110001,83.150002,598031]
["2010-09-13",83.5,84,83.019997,83.279999,513933]
["2010-09-14",83.410004,83.699997,82.809998,83.459999,652174]
["2010-09-15",83.529999,83.860001,82.199997,83.010002,767921]
["2010-09-16",83.080002,83.18,82.480003,82.970001,575340]
["2010-09-17",83.5,83.82,82.089996,82.669998,1609583]
["2010-09-20",82.959999,84.889999,82.959999,84.889999,1285765]
["2010-09-21",84.029999,84.889999,83.599998,83.669998,1051651]
["2010-09-22",84.139999,84.150002,82.349998,82.489998,759439]
["2010-09-23",83.040001,83.370003,81.110001,82,722138]
["2010-09-24",82.5,84.389999,82.419998,84.010002,2800592]
["2010-09-27",84,84.129997,82.849998,82.849998,835993]
["2010-09-28",82.779999,83.099998,81.470001,82.169998,874956]
["2010-09-29",82.629997,83.120003,81.800003,82.160004,781394]
["2010-09-30",81.690002,84,81.410004,82.480003,880000]
["2010-10-01",82.379997,82.970001,80.910004,81.349998,856920]
["2010-10-04",81.279999,81.290001,80.099998,80.279999,581765]
["2010-10-05",80.230003,82.900002,80.150002,82.32,924587]
["2010-10-06",82.739998,83.480003,82.389999,83.349998,700370]
["2010-10-07",83.419998,83.730003,82.540001,82.839996,460931]
["2010-10-08",82.82,82.989998,81.68,82.099998,665217]
["2010-10-11",82.5,82.720001,81.540001,81.660004,568829]
["2010-10-12",81.440002,81.779999,80.18,81.559998,782860]
["2010-10-13",82.349998,83.800003,82,83.400002,801590]
["2010-10-14",83.75,84,83.349998,83.580002,734723]
["2010-10-15",83.949997,84,82.989998,84,813617]
["2010-10-18",83.910004,84.459999,83.309998,84.400002,730189]
["2010-10-19",84.5,84.900002,84.120003,84.599998,917912]
["2010-10-20",84.400002,84.940002,84.209999,84.940002,711582]
["2010-10-21",84.620003,88,84.57,87.43,1711783]
["2010-10-22",87,87.839996,85.68,85.739998,1170337]
["2010-10-25",86.169998,87.580002,86.099998,86.790001,950585]
["2010-10-26",86.510002,87,85.639999,86.550003,711771]
["2010-10-27",86.5,87.5,85.169998,85.25,1049755]
["2010-10-28",85.239998,86.190002,85.199997,85.559998,621251]
["2010-10-29",85.290001,85.559998,84.199997,84.360001,1121550]
["2010-11-01",84.889999,85.82,84.370003,85.610001,678345]
["2010-11-02",85.529999,86.239998,85.230003,85.470001,544793]
["2010-11-03",85.480003,86,84.489998,84.629997,623851]
["2010-11-04",85.449997,86.629997,85.309998,86.459999,710169]
["2010-11-05",86.629997,86.970001,85.870003,86.099998,411155]
["2010-11-08",86,86,85.389999,85.790001,345091]
["2010-11-09",85.620003,86.690002,85.440002,86.209999,550993]
["2010-11-10",85.739998,86.849998,85.599998,85.889999,625335]
["2010-11-11",86,86.760002,85.599998,86.099998,528945]
["2010-11-12",84.830002,85.959999,83.849998,85.330002,663258]
["2010-11-15",84.910004,86.199997,84.519997,85.940002,452310]
["2010-11-16",85.620003,85.790001,84.720001,84.860001,647873]
["2010-11-17",84.620003,85.730003,84.529999,85.730003,468179]
["2010-11-18",85.860001,87.260002,85.709999,87.190002,734900]
["2010-11-19",87.220001,87.419998,86.25,87.330002,497050]
["2010-11-22",87.5,87.910004,86,86.209999,595867]
["2010-11-23",85.860001,85.949997,84.110001,84.110001,847004]
["2010-11-24",84.160004,85.110001,84.099998,84.919998,520437]
["2010-11-25",84.910004,85.099998,83.900002,85,430994]
["2010-11-26",84.300003,84.949997,83.5,84.660004,504981]
["2010-11-29",84.879997,85.07,82.050003,82.050003,991399]
["2010-11-30",82,83.029999,81.660004,81.93,1095616]
["2010-12-01",81.900002,82.639999,81.900002,82.5,975023]
["2010-12-02",82.919998,85.029999,82.599998,84.779999,1220417]
["2010-12-03",84.529999,86.099998,84.010002,84.230003,686141]
["2010-12-06",84.190002,84.690002,83.599998,84.349998,609006]
["2010-12-07",84.699997,86.93,84.5,85.870003,940566]
["2010-12-08",85.5,86.150002,84.739998,85.669998,666973]
["2010-12-09",86.080002,86.269997,85.07,85.650002,668015]
["2010-12-10",85.919998,86.669998,85.459999,85.82,643301]
["2010-12-13",86,86.769997,85.82,86.400002,862641]
["2010-12-14",86.389999,86.669998,85.849998,86.669998,558280]
["2010-12-15",86.139999,86.68,85.43,85.800003,629059]
["2010-12-16",85.860001,86.209999,85.18,86.099998,617698]
["2010-12-17",86.099998,86.470001,85.32,85.730003,1151316]
["2010-12-20",85.860001,86.910004,85.809998,86.269997,429853]
["2010-12-21",86.330002,86.669998,85.599998,86.370003,577062]
["2010-12-22",86.199997,86.849998,86.07,86.07,442942]
["2010-12-23",86.029999,86.610001,85.269997,86.449997,359435]
["2010-12-27",86.040001,86.330002,84.699997,85.150002,313923]
["2010-12-28",85.669998,85.669998,85,85,187953]
["2010-12-29",85.099998,85.75,85.099998,85.489998,238219]
["2010-12-30",85.5,85.660004,84.010002,84.300003,351749]
["2011-01-03",83.099998,85.5,83.099998,85.5,575140]
["2011-01-04",85.480003,86,85.010002,85.040001,649250]
["2011-01-05",85,85,84.099998,84.660004,692513]
["2011-01-06",84.870003,86.160004,84.169998,84.57,825148]
["2011-01-07",84.309998,85.190002,83.699997,83.699997,625278]
["2011-01-10",83.699997,83.809998,82.269997,82.599998,726133]
["2011-01-11",83.099998,84.400002,82.68,84.239998,860883]
["2011-01-12",84.160004,84.839996,83.519997,83.940002,822287]
["2011-01-13",84.050003,84.18,82.309998,83.269997,1287001]
["2011-01-14",82.970001,83.470001,82.5,82.75,786425]
["2011-01-17",82.800003,83.5,82.660004,83.25,512440]
["2011-01-18",83.629997,84.57,83.370003,83.910004,760045]
["2011-01-19",84.980003,85.269997,84.160004,84.160004,1150475]
["2011-01-20",84.220001,84.879997,82.809998,83.139999,1161486]
["2011-01-21",83.540001,85.290001,83.349998,84.720001,1131789]
["2011-01-24",85.059998,85.5,84.260002,85.169998,540035]
["2011-01-25",85.82,86.300003,85.050003,85.419998,736331]
["2011-01-26",85.849998,86.949997,85.629997,86.43,898558]
["2011-01-27",86.129997,86.330002,84.629997,84.959999,931692]
["2011-01-28",84.949997,85.620003,83.959999,83.970001,707834]
["2011-01-31",84.019997,85.230003,83.120003,84.800003,941229]
["2011-02-01",85.349998,87.449997,85.160004,86.629997,996549]
["2011-02-02",86.629997,87.400002,86.110001,86.970001,795544]
["2011-02-03",87.029999,88,85.389999,87.879997,1351538]
["2011-02-04",88.199997,90,88.199997,88.769997,1602645]
["2011-02-07",89.269997,89.300003,87.82,89.150002,1121383]
["2011-02-08",88.889999,89.449997,88.199997,88.949997,891674]
["2011-02-09",88.400002,89.419998,88.010002,88.360001,751744]
["2011-02-10",88.029999,89.5,87.769997,89.5,896311]
["2011-02-11",84.720001,86.080002,84.360001,85.720001,3487506]
["2011-02-14",86.470001,86.470001,84.300003,84.870003,1307682]
["2011-02-15",84.82,86.230003,84.68,86.110001,931858]
["2011-02-16",86.639999,86.699997,85.230003,85.589996,911651]
["2011-02-17",85.629997,86,84.709999,85.519997,704073]
["2011-02-18",85.959999,85.970001,85.160004,85.870003,772892]
["2011-02-21",85.900002,85.93,84.519997,84.709999,601773]
["2011-02-22",84.5,84.699997,82.830002,83.419998,1192702]
["2011-02-23",83.43,83.980003,82.779999,83.059998,831248]
["2011-02-24",82.510002,83.419998,82.139999,83.07,636731]
["2011-02-25",83.5,84.980003,82.870003,84.400002,921248]
["2011-02-28",84.269997,85.150002,83.779999,84.239998,669060]
["2011-03-01",84.510002,85.370003,83.239998,83.599998,802927]
["2011-03-02",83.32,84.029999,82.519997,83.540001,690118]
["2011-03-03",84.029999,84.18,82.599998,82.970001,801629]
["2011-03-04",83.32,84.019997,82.510002,82.68,735791]
["2011-03-07",82.779999,83.470001,81.839996,81.839996,651940]
["2011-03-08",82.169998,82.800003,81.68,82.699997,779709]
["2011-03-09",83,83.790001,82.379997,82.470001,831913]
["2011-03-10",81.809998,82.809998,81.699997,82.300003,629137]
["2011-03-11",81.849998,82.07,81.309998,81.639999,655470]
["2011-03-14",81,81.489998,80.400002,80.68,899136]
["2011-03-15",79.050003,79.669998,77.379997,78.720001,1913508]
["2011-03-16",78.970001,79.089996,76.639999,76.790001,1451725]
["2011-03-17",77.300003,78.540001,76.650002,78.389999,1417212]
["2011-03-18",78.580002,79.849998,78.300003,78.510002,1464871]
["2011-03-21",79.989998,80.589996,79.5,80.480003,901341]
["2011-03-22",80.739998,80.779999,79.879997,80.029999,881399]
["2011-03-23",79.720001,80.379997,79.190002,80.160004,702345]
["2011-03-24",80.209999,81.470001,79.639999,81.32,945636]
["2011-03-25",82.5,82.800003,81.760002,82.169998,1046167]
["2011-03-28",81.760002,82.269997,81.330002,82,652725]
["2011-03-29",82.160004,82.449997,81.239998,82.230003,565702]
["2011-03-30",82.739998,83.099998,82.580002,83.040001,685348]
["2011-03-31",83.040001,83.260002,82.199997,82.199997,901832]
["2011-04-01",82.949997,83.620003,82.529999,83.400002,741082]
["2011-04-04",83.239998,84.190002,83.029999,83.910004,667414]
["2011-04-05",83.75,84.160004,82.510002,83.620003,763812]
["2011-04-06",83.889999,84.300003,83.169998,83.220001,584969]
["2011-04-07",83.300003,83.989998,82.739998,82.849998,644349]
["2011-04-08",83.419998,83.730003,83.260002,83.510002,505953]
["2011-04-11",83.230003,83.650002,82.629997,83.559998,456033]
["2011-04-12",83.07,83.550003,82.019997,82.260002,804543]
["2011-04-13",82.379997,83.5,82.339996,83.089996,543676]
["2011-04-14",82.629997,83.050003,81.709999,82.269997,752492]
["2011-04-15",82.690002,84.120003,82.269997,83.889999,1008392]
["2011-04-18",83.889999,84.669998,81.559998,81.769997,1143433]
["2011-04-19",82.099998,83.449997,82.050003,83.199997,712284]
["2011-04-20",85.25,86.18,85.199997,85.879997,1388378]
["2011-04-21",86.059998,86.099998,85.269997,85.68,527546]
["2011-04-26",85.339996,85.860001,84.769997,85.660004,743587]
["2011-04-27",85.459999,86.370003,85.370003,86,561377]
["2011-04-28",86.660004,86.830002,85.580002,86.769997,912943]
["2011-04-29",85.150002,86.019997,85.120003,85.610001,669968]
["2011-05-02",86.389999,86.949997,85.690002,86.199997,628568]
["2011-05-03",85.940002,86.599998,85.519997,86.589996,653544]
["2011-05-04",86.470001,87.43,85.5,85.790001,884742]
["2011-05-05",86.209999,86.75,85.209999,85.889999,794718]
["2011-05-06",86.010002,86.919998,85.510002,86.610001,803913]
["2011-05-09",86.339996,86.739998,85.440002,85.709999,772094]
["2011-05-10",85.980003,86.449997,85.629997,85.889999,732045]
["2011-05-11",86.290001,86.690002,85.699997,86.529999,696807]
["2011-05-12",85.709999,85.809998,84.809998,85.610001,766200]
["2011-05-13",86.059998,86.540001,85.059998,85.269997,664687]
["2011-05-16",85.010002,85.75,84.82,85.5,733811]
["2011-05-17",85.199997,85.449997,84.639999,84.93,667726]
["2011-05-18",85.400002,86.010002,85.050003,85.769997,668243]
["2011-05-19",86.230003,87.080002,85.57,87.059998,920523]
["2011-05-20",87.099998,87.410004,86.010002,86.110001,797641]
["2011-05-23",85.43,86.029999,85.300003,85.519997,981712]
["2011-05-24",85.860001,86.019997,85.279999,85.57,758003]
["2011-05-25",85.089996,85.68,84.699997,85.550003,521438]
["2011-05-26",85.519997,85.800003,84.690002,84.989998,474284]
["2011-05-27",85.589996,86.349998,85.470001,86.019997,596064]
["2011-05-30",85.809998,86.449997,85.620003,85.970001,220607]
["2011-05-31",86.5,87.480003,86.440002,87.43,927379]
["2011-06-01",87.5,87.849998,86.540001,86.669998,687911]
["2011-06-02",86,86.269997,85.68,85.800003,527116]
["2011-06-03",85.949997,86.089996,84.93,85.190002,782814]
["2011-06-06",85,85.970001,84.739998,85.75,672550]
["2011-06-07",85.940002,86.07,85.150002,85.43,560324]
["2011-06-08",85.010002,85.220001,84.510002,84.519997,596269]
["2011-06-09",84.279999,85.589996,84.25,85.410004,561446]
["2011-06-10",85,85.489998,83.580002,83.790001,732029]
["2011-06-13",84.050003,84.769997,83.900002,84.470001,462889]
["2011-06-14",84.75,86.360001,84.639999,86.089996,1054769]
["2011-06-15",85.860001,86.510002,85.309998,85.400002,879733]
["2011-06-16",84.940002,85.339996,84.199997,84.93,1284201]
["2011-06-17",84.57,86.269997,84,85.860001,1395278]
["2011-06-20",84.169998,86.699997,84.150002,86.389999,786404]
["2011-06-21",86.330002,87.669998,86.290001,87.559998,992759]
["2011-06-22",87.489998,87.980003,87.139999,87.910004,713640]
["2011-06-23",87.489998,87.489998,85.620003,86.440002,893259]
["2011-06-24",87.110001,88,85.980003,86.169998,750530]
["2011-06-27",86.169998,87.099998,86.050003,86.889999,655170]
["2011-06-28",87.290001,88.300003,86.889999,87.75,1017857]
["2011-06-29",88.139999,89,87.889999,88.980003,943624]
["2011-06-30",89,89.559998,88.389999,89.559998,868475]
["2011-07-01",89.510002,89.900002,88.690002,89.589996,848973]
["2011-07-04",89.330002,89.989998,89.330002,89.709999,694950]
["2011-07-05",89.779999,89.949997,89.459999,89.529999,874089]
["2011-07-06",89.699997,90.25,89.330002,89.949997,909347]
["2011-07-07",90,90.760002,89.559998,90.220001,1039914]
["2011-07-08",90.339996,91.239998,89.540001,89.669998,922190]
["2011-07-11",88.82,89.720001,88.019997,88.540001,848719]
["2011-07-12",87.059998,87.900002,85.75,87.889999,1326443]
["2011-07-13",83,85.410004,82.099998,84.940002,2606806]
["2011-07-14",84.370003,85.5,84.269997,84.779999,878681]
["2011-07-15",84.639999,84.989998,83.75,84.379997,841807]
["2011-07-18",83.489998,83.800003,82.889999,83.370003,1070433]
["2011-07-19",83.699997,83.809998,83.18,83.660004,846550]
["2011-07-20",84,84.160004,83.330002,84.059998,778222]
["2011-07-21",84.5,85.230003,83.300003,84.809998,845483]
["2011-07-22",85.279999,85.339996,84.290001,84.620003,786812]
["2011-07-25",84.209999,85.25,84,84.870003,546241]
["2011-07-26",85.040001,85.519997,84.690002,85.480003,707484]
["2011-07-27",85,85.410004,84.010002,84.370003,743655]
["2011-07-28",84.199997,84.480003,83.32,84.300003,534332]
["2011-07-29",83.720001,84.540001,83.050003,84.010002,733871]
["2011-08-01",84.660004,84.949997,82.589996,82.949997,829351]
["2011-08-02",82.410004,83.050003,81.809998,81.900002,920862]
["2011-08-03",81.370003,82.279999,80.809998,81.110001,1023321]
["2011-08-04",82,82.32,78.760002,79.010002,1468285]
["2011-08-05",77.220001,79.32,76.690002,77.110001,2032738]
["2011-08-08",76.199997,78.339996,75.040001,75.040001,1847899]
["2011-08-09",74.800003,76.5,71,76.349998,2531774]
["2011-08-10",76.540001,78.800003,75.550003,75.629997,2560155]
["2011-08-11",77.709999,77.790001,72.900002,77.220001,2054443]
["2011-08-12",76.900002,79.660004,75.050003,79.050003,1222888]
["2011-08-15",79.75,80.029999,79,79.300003,606160]
["2011-08-16",78.889999,80.779999,78.379997,80.730003,892663]
["2011-08-17",80.230003,82.589996,80.050003,82,965265]
["2011-08-18",80.949997,81.269997,78.190002,79.389999,1098872]
["2011-08-19",79.120003,79.300003,76.32,78.029999,1251107]
["2011-08-22",77.190002,80.209999,77,79.129997,808634]
["2011-08-23",80.110001,81.239998,79.099998,79.849998,674642]
["2011-08-24",79.650002,79.720001,77.25,78.489998,1564224]
["2011-08-25",78.919998,79.550003,76.5,77.489998,952603]
["2011-08-26",77.110001,77.68,75.529999,77.360001,831604]
["2011-08-29",78.25,79.099998,77.589996,78.440002,668856]
["2011-08-30",77.25,78.25,76.709999,77.010002,1093282]
["2011-08-31",75.260002,77.260002,74.540001,75.790001,2297930]
["2011-09-01",75.699997,76.169998,73.330002,75.459999,1867744]
["2011-09-02",74.779999,75.529999,73.760002,74.370003,1743742]
["2011-09-05",73.260002,73.970001,71.68,72.519997,1662518]
["2011-09-06",73.029999,73.949997,71.699997,72.080002,1407957]
["2011-09-07",73.32,73.440002,72.099998,72.699997,1730573]
["2011-09-08",72.599998,74.160004,72.349998,73.830002,1184164]
["2011-09-09",73.459999,74.489998,72.190002,73.040001,1617323]
["2011-09-12",71.550003,72.330002,70.739998,72.650002,1918635]
["2011-09-13",72.449997,72.449997,69.860001,71.980003,1261370]
["2011-09-14",71.260002,72.650002,70.860001,72.449997,1217321]
["2011-09-15",73.019997,75.160004,72.739998,74.82,1587372]
["2011-09-16",75.190002,75.190002,73.809998,74,2052054]
["2011-09-19",73.010002,73.730003,72.269997,72.980003,777355]
["2011-09-20",72.620003,75.160004,72.5,74.910004,798043]
["2011-09-21",75,75.199997,73.910004,74.309998,1023099]
["2011-09-22",72.919998,73.010002,70.290001,71.279999,1381076]
["2011-09-23",72.150002,72.379997,68.830002,71.220001,1441293]
["2011-09-26",70.400002,73.010002,70.120003,72.169998,1067550]
["2011-09-27",73.739998,74.599998,72.870003,74.580002,1226720]
["2011-09-28",74.32,75.959999,74.099998,74.470001,1162927]
["2011-09-29",74.019997,74.080002,72.510002,73.57,1570745]
["2011-09-30",73.199997,73.379997,71.669998,73.379997,1118435]
["2011-10-03",72.610001,73.089996,71.639999,72.940002,771410]
["2011-10-04",72.360001,72.360001,70.730003,71.449997,971547]
["2011-10-05",72.580002,73.900002,71.82,73.900002,1092282]
["2011-10-06",74.269997,75.43,73.830002,75.010002,1279724]
["2011-10-07",74.940002,76.190002,74.029999,75.849998,1151425]
["2011-10-10",76.5,77.199997,76.220001,77,831088]
["2011-10-11",76.75,77.410004,76.389999,77.089996,689643]
["2011-10-12",76.800003,77.919998,76.349998,77.849998,1134585]
["2011-10-13",77.459999,78.169998,77.199997,77.389999,862373]
["2011-10-14",77.660004,79.160004,77.43,78.5,829068]
["2011-10-17",78.900002,81.169998,78.800003,79.440002,1808070]
["2011-10-18",79.129997,79.440002,77.800003,78.629997,989947]
["2011-10-19",79,80.110001,78.779999,79.610001,867617]
["2011-10-20",79.190002,79.300003,78.349998,78.470001,912672]
["2011-10-21",79.040001,79.5,78.080002,79.5,1223074]
["2011-10-24",79.790001,79.970001,79.099998,79.769997,662591]
["2011-10-25",79.480003,79.93,78.290001,78.900002,705380]
["2011-10-26",79.059998,79.419998,77.830002,78.550003,675282]
["2011-10-27",80.300003,80.489998,78.870003,80.459999,1372546]
["2011-10-28",80.75,81.839996,80.199997,80.309998,816154]
["2011-10-31",79.739998,80.639999,78.940002,79.809998,853682]
["2011-11-01",78.739998,79.029999,77.610001,77.779999,1259272]
["2011-11-02",78.699997,78.739998,76.809998,77.419998,862752]
["2011-11-03",76.449997,79.709999,75.720001,79.379997,1383713]
["2011-11-04",79.639999,79.709999,77.779999,77.830002,974536]
["2011-11-07",77.309998,77.75,76.440002,77.410004,856643]
["2011-11-08",75.870003,79.379997,75.800003,78.040001,1090641]
["2011-11-09",78.389999,78.800003,76.419998,77.43,1081591]
["2011-11-10",76.139999,78.389999,76.120003,77.57,707944]
["2011-11-11",77.629997,79.169998,77.269997,78.5,514529]
["2011-11-14",78.769997,78.860001,77.510002,78.190002,606969]
["2011-11-15",77.769997,78.360001,77.080002,77.559998,727081]
["2011-11-16",77.379997,78.620003,76.769997,77.75,637078]
["2011-11-17",77.699997,78.300003,76.580002,77.330002,755305]
["2011-11-18",76.879997,77.720001,76.519997,76.980003,674992]
["2011-11-21",76.599998,76.75,75.349998,76.029999,975959]
["2011-11-22",76.410004,77.269997,76.029999,76.419998,635001]
["2011-11-23",75.800003,76.629997,75.169998,75.169998,921163]
["2011-11-24",75.410004,75.800003,74.779999,74.980003,1106930]
["2011-11-25",74.919998,75.529999,74.150002,75.029999,696257]
["2011-11-28",75.68,77.360001,75.32,77.360001,986775]
["2011-11-29",77.019997,78.089996,76.800003,77.279999,745892]
["2011-11-30",77,80.32,76.669998,80.32,1547405]
["2011-12-01",80.040001,80.720001,79.199997,79.199997,995640]
["2011-12-02",79.959999,80.559998,78.650002,78.959999,792968]
["2011-12-05",79.699997,80.300003,78.720001,79.529999,694946]
["2011-12-06",79.019997,80.639999,79.010002,79.209999,645396]
["2011-12-07",80.07,80.550003,78.449997,79.580002,673406]
["2011-12-08",80,80.610001,78.480003,78.480003,703156]
["2011-12-09",78.139999,80.400002,78,80.400002,791433]
["2011-12-12",79.989998,80.470001,78.919998,78.919998,543785]
["2011-12-13",79,79.529999,78.349998,78.730003,598693]
["2011-12-14",78.510002,78.760002,76.730003,76.730003,953198]
["2011-12-15",77.07,78.379997,76.809998,78.160004,794010]
["2011-12-16",78.400002,78.889999,77.220001,77.220001,1243307]
["2011-12-19",76.830002,78.559998,76.830002,77.709999,567922]
["2011-12-20",77.75,78.480003,76.900002,78.480003,721602]
["2011-12-21",78.93,80.220001,78.190002,78.589996,666915]
["2011-12-22",78.75,79.449997,78.160004,78.480003,444781]
["2011-12-23",79.080002,80,79.080002,79.68,312904]
["2011-12-27",79.970001,80.529999,79.470001,79.720001,189448]
["2011-12-28",79.879997,80.459999,79.620003,79.620003,362778]
["2011-12-29",79.839996,80.300003,79.07,80.300003,386045]
["2011-12-30",80.529999,80.959999,79.849998,80.699997,413873]
["2012-01-02",80.470001,81.800003,80.470001,81.800003,522626]
["2012-01-03",81.029999,82.169998,80.889999,82.120003,661796]
["2012-01-04",82.080002,82.230003,81.110001,81.330002,510815]
["2012-01-05",81.269997,81.910004,81.150002,81.419998,555761]
["2012-01-06",81.650002,82.790001,80.93,81.18,707651]
["2012-01-09",81.349998,82.199997,80.989998,81.620003,452429]
["2012-01-10",82,83.470001,81.980003,82.949997,961519]
["2012-01-11",82.400002,82.800003,80.940002,81.68,938943]
["2012-01-12",81.809998,82.199997,80.529999,80.959999,644870]
["2012-01-13",81.269997,81.769997,79.5,80.010002,699974]
["2012-01-16",79.790001,80.620003,79.220001,80.559998,563554]
["2012-01-17",81.339996,81.650002,80.440002,81.599998,725843]
["2012-01-18",81.760002,82.75,81.279999,81.779999,769466]
["2012-01-19",82.139999,82.5,81.440002,82.349998,731219]
["2012-01-20",81.300003,81.739998,80.190002,81.059998,1099495]
["2012-01-23",81.040001,81.230003,80.050003,80.699997,618339]
["2012-01-24",80.449997,81,79.989998,80.82,658221]
["2012-01-25",81.040001,81.279999,80.169998,80.610001,542286]
["2012-01-26",81.010002,82.5,80.849998,82.099998,810875]
["2012-01-27",81.839996,82.889999,81.120003,81.120003,853143]
["2012-01-30",80.910004,81.75,80.870003,81.440002,834430]
["2012-01-31",81.82,81.93,81.110001,81.309998,698274]
["2012-02-01",81.730003,82.739998,81.620003,82.699997,1018658]
["2012-02-02",82.980003,83.32,82.43,82.550003,610475]
["2012-02-03",82.230003,82.25,81.050003,82.059998,1283910]
["2012-02-06",81.709999,81.949997,81.150002,81.68,590822]
["2012-02-07",81.940002,82.519997,81.139999,82.25,854766]
["2012-02-08",82.599998,82.970001,81.489998,81.599998,753185]
["2012-02-09",81.730003,82.760002,81.519997,82.220001,640602]
["2012-02-10",81.720001,81.879997,81,81.379997,796133]
["2012-02-13",81.629997,81.940002,80.93,81.650002,558072]
["2012-02-14",83,85.190002,82.800003,84.730003,2684184]
["2012-02-15",85.699997,86,84.889999,85.400002,1369006]
["2012-02-16",85,85.5,84.519997,85.379997,797988]
["2012-02-17",85.599998,86.120003,85.32,85.75,850617]
["2012-02-20",85.949997,85.989998,85.139999,85.589996,573836]
["2012-02-21",85.120003,85.449997,84.209999,85.190002,742402]
["2012-02-22",85,85.230003,84.459999,85.059998,496696]
["2012-02-23",85.18,86.040001,85,85.849998,854597]
["2012-02-24",85.800003,85.989998,84.389999,85,805149]
["2012-02-27",84.68,85.650002,84.529999,85.440002,740149]
["2012-02-28",85.650002,86,85.150002,85.639999,658276]
["2012-02-29",85.889999,86.110001,85.410004,85.610001,658088]
["2012-03-01",85.620003,87.489998,85.269997,87.489998,1142041]
["2012-03-02",87.120003,87.779999,87.110001,87.68,720858]
["2012-03-05",87.5,88.57,87.339996,88.480003,968767]
["2012-03-06",88.290001,88.300003,85.849998,85.849998,992657]
["2012-03-07",86.040001,87.139999,85.910004,86.769997,674069]
["2012-03-08",86.860001,88.879997,86.599998,88.879997,1062430]
["2012-03-09",88.800003,89,88.290001,88.489998,671803]
["2012-03-12",88.980003,89.290001,88.580002,89.230003,718192]
["2012-03-13",89.360001,90,88.980003,90,823154]
["2012-03-14",90,90,89.349998,89.57,826754]
["2012-03-15",89.5,89.82,88.779999,89.400002,979774]
["2012-03-16",89.5,89.949997,89.199997,89.199997,1203603]
["2012-03-19",89.040001,89.470001,88.620003,89.019997,682733]
["2012-03-20",88.809998,88.980003,87.919998,88.489998,486077]
["2012-03-21",88.879997,89.330002,88.599998,88.970001,810055]
["2012-03-22",88.610001,89.050003,88.150002,88.910004,637466]
["2012-03-23",88.989998,89,87.660004,88.489998,593894]
["2012-03-26",88.629997,89.370003,88.43,89.230003,768481]
["2012-03-27",89.25,89.690002,88.949997,89.370003,637685]
["2012-03-28",89.160004,90.190002,89.050003,89.080002,883140]
["2012-03-29",89.279999,90.209999,89.010002,89.93,1352488]
["2012-03-30",90.059998,92.529999,89.919998,92.489998,1361071]
["2012-04-02",92.5,93,91.25,92.989998,1107174]
["2012-04-03",92.919998,92.970001,92.349998,92.699997,951978]
["2012-04-04",92,92.629997,90.959999,91.190002,1190743]
["2012-04-05",91.440002,91.839996,90.790001,91.400002,873932]
["2012-04-10",90.540001,90.889999,89.599998,89.720001,877860]
["2012-04-11",89.800003,90.860001,88.82,90.419998,926800]
["2012-04-12",90.300003,91.139999,89.709999,91.089996,787640]
["2012-04-13",94.739998,94.800003,91.339996,92.139999,2213419]
["2012-04-16",92.5,93.239998,92.290001,92.720001,1183237]
["2012-04-17",92.699997,93.68,92.330002,93.68,1159566]
["2012-04-18",93.230003,94.129997,93.18,93.760002,986497]
["2012-04-19",94.150002,94.300003,91.639999,91.739998,1429038]
["2012-04-20",91.760002,92.269997,90.269997,91.919998,1321315]
["2012-04-23",91.230003,91.230003,89.059998,89.620003,972047]
["2012-04-24",90.379997,92,89.290001,91.75,911003]
["2012-04-25",92.25,93.300003,91.919998,93.099998,1106666]
["2012-04-26",92.849998,93.660004,92.300003,93.330002,1502488]
["2012-04-27",91.050003,91.690002,90.050003,91.650002,2924257]
["2012-04-30",92,92,90.889999,90.889999,2165135]
["2012-05-02",91.849998,92.940002,91.309998,92.580002,1065946]
["2012-05-03",92.209999,93.980003,92.150002,92.839996,989713]
["2012-05-04",92.43,93.209999,90.919998,91.029999,920583]
["2012-05-07",90.010002,93.370003,89.889999,93.07,922330]
["2012-05-08",92.589996,92.589996,90.040001,90.209999,855133]
["2012-05-09",90.580002,91.309998,89.940002,91.209999,740141]
["2012-05-10",91.860001,91.900002,89.040001,89.620003,875388]
["2012-05-11",89.580002,91.889999,89.209999,91.75,818770]
["2012-05-14",90.879997,91.470001,89.889999,91.029999,886096]
["2012-05-15",91.5,92.589996,91.260002,92.550003,989602]
["2012-05-16",92.5,92.849998,91.93,92.550003,1068542]
["2012-05-17",92.489998,93.029999,92.150002,92.599998,617048]
["2012-05-18",92.139999,92.580002,90.839996,91.599998,1103870]
["2012-05-21",91.379997,92.559998,90.879997,91.940002,657508]
["2012-05-22",92.360001,93,90.639999,91.389999,973859]
["2012-05-23",90.550003,90.68,89.25,89.510002,902152]
["2012-05-24",90.419998,90.489998,88.849998,90.169998,773999]
["2012-05-25",90.419998,91.32,89.260002,91.07,713112]
["2012-05-28",90.800003,91.900002,90.300003,90.709999,313442]
["2012-05-29",90.690002,92.68,90.690002,92.440002,608744]
["2012-05-30",91.690002,92.449997,90.360001,90.82,939487]
["2012-05-31",90.910004,91.599998,89.980003,90.919998,926866]
["2012-06-01",91.580002,91.989998,87.629997,88.489998,1449452]
["2012-06-04",87.989998,88.989998,87.730003,88.129997,588226]
["2012-06-05",88.550003,88.919998,88.050003,88.360001,422511]
["2012-06-06",89.120003,90.209999,88.629997,89.760002,1009621]
["2012-06-07",90.849998,91.660004,90.470001,90.660004,892805]
["2012-06-08",90.419998,91.660004,90.389999,91.330002,647513]
["2012-06-11",92,92.739998,91.82,92.419998,914143]
["2012-06-12",92.459999,93.269997,91.199997,92.410004,749316]
["2012-06-13",92.5,93.18,92.260002,92.699997,742797]
["2012-06-14",92.5,92.800003,91.870003,92.220001,687060]
["2012-06-15",92.370003,92.639999,90.330002,91.040001,1757934]
["2012-06-18",91.980003,92.209999,91,91.330002,739452]
["2012-06-19",91,91.519997,89.379997,91.419998,1000175]
["2012-06-20",91.800003,91.839996,88.730003,89.68,1061796]
["2012-06-21",89.5,90.690002,88.5,90.07,866867]
["2012-06-22",89.989998,89.989998,88.510002,88.889999,706592]
["2012-06-25",89,89,87.18,87.550003,680792]
["2012-06-26",87.620003,88.279999,86.800003,88.010002,665462]
["2012-06-27",88.07,89.5,87.870003,89.5,687248]
["2012-06-28",89.300003,89.449997,88.260002,88.809998,591673]
["2012-06-29",90.010002,92.239998,89.510002,92.239998,1217000]
["2012-07-02",92.199997,92.769997,91.769997,92.769997,787936]
["2012-07-03",92.699997,94.040001,92.669998,94.040001,834597]
["2012-07-04",93.900002,94.489998,92.940002,93.529999,551539]
["2012-07-05",93.699997,94.139999,92.519997,93.339996,755090]
["2012-07-06",93.18,93.639999,92.269997,93.348999,1025485]
["2012-07-09",92.459999,92.720001,91.470001,91.790001,541655]
["2012-07-10",92,93.800003,91.419998,93.440002,826708]
["2012-07-11",92.970001,93.220001,91.589996,91.660004,622649]
["2012-07-12",90.809998,91.370003,89.800003,90.419998,1038808]
["2012-07-13",90.910004,91.82,90.43,91.669998,605784]
["2012-07-16",91.5,92.389999,91.099998,92.089996,412640]
["2012-07-17",92.839996,94.519997,92.800003,93.849998,887203]
["2012-07-18",93.879997,95.919998,93.879997,95.82,942949]
["2012-07-19",95.82,97.139999,95.800003,96.940002,706255]
["2012-07-20",96.589996,97.190002,95.970001,96.129997,1013738]
["2012-07-23",95.260002,95.980003,93.720001,94.120003,781355]
["2012-07-24",94.239998,95.209999,93.43,93.519997,508762]
["2012-07-25",93.309998,94.18,92.379997,93.230003,615493]
["2012-07-26",93.459999,97.309998,92.790001,97.309998,1231897]
["2012-07-27",97.400002,99.540001,96.260002,99.540001,1309896]
["2012-07-30",99.25,99.800003,98.169998,98.900002,985433]
["2012-07-31",99.25,99.449997,97.620003,97.620003,943244]
["2012-08-01",97.93,98.959999,97.480003,98.620003,532982]
["2012-08-02",98.790001,100,97.279999,98,1063262]
["2012-08-03",97.699997,100.75,97.629997,100.75,795979]
["2012-08-06",100.400002,101.800003,99.559998,101.599998,598891]
["2012-08-07",101.300003,102.150002,100.699997,101.5,772830]
["2012-08-08",101,102,100.400002,100.5,607941]
["2012-08-09",101.050003,102.5,100.699997,102.5,470237]
["2012-08-10",102.099998,102.449997,100.25,100.550003,568427]
["2012-08-13",100.349998,101.050003,99.989998,100.5,301888]
["2012-08-14",101,101.349998,100.25,100.949997,428174]
["2012-08-15",100.449997,101.300003,100.099998,100.900002,277611]
["2012-08-16",101.300003,101.300003,99.879997,100.849998,353437]
["2012-08-17",101.400002,101.449997,99.989998,100.699997,608793]
["2012-08-20",100.849998,101.5,100.349998,101.300003,394719]
["2012-08-21",101.150002,102.400002,101.150002,101.900002,456482]
["2012-08-22",101.099998,101.599998,99.760002,99.790001,594428]
["2012-08-23",99.790001,100.699997,99.050003,99.449997,538417]
["2012-08-24",99.699997,100.699997,99.029999,100.150002,555118]
["2012-08-27",100,101.150002,99.550003,101.150002,444154]
["2012-08-28",100,101.349998,99.910004,101,411624]
["2012-08-29",98.040001,98.400002,95.800003,96.580002,1542292]
["2012-08-30",95.800003,96.489998,95.629997,95.720001,1033156]
["2012-08-31",96.339996,97.860001,95.540001,97.739998,1121841]
["2012-09-03",97.860001,99.730003,97.5,99.730003,695563]
["2012-09-04",100,100,98.599998,99,675644]
["2012-09-05",98.709999,100.349998,98.599998,99.739998,757532]
["2012-09-06",98.260002,101.050003,98.139999,100.849998,1217490]
["2012-09-07",101.150002,101.150002,97.57,98.110001,1292513]
["2012-09-10",97.910004,98.470001,96.720001,96.82,737377]
["2012-09-11",97.139999,97.730003,96.300003,97.699997,818438]
["2012-09-12",97.849998,98.25,96.370003,97,787691]
["2012-09-13",97.349998,97.910004,96.830002,97.650002,647707]
["2012-09-14",98.599998,98.849998,96.43,97.5,1027985]
["2012-09-17",97.580002,97.879997,96.75,97.110001,670298]
["2012-09-18",97.349998,98.419998,96.839996,97.050003,1059322]
["2012-09-19",97.580002,97.68,96.75,97.300003,841862]
["2012-09-20",96.989998,97.510002,96.800003,97.110001,839207]
["2012-09-21",97.739998,97.879997,96.989998,97.120003,1576378]
["2012-09-24",97.279999,97.330002,96.459999,97.330002,561270]
["2012-09-25",97.610001,98.389999,97,98.160004,701316]
["2012-09-26",97.800003,97.879997,96.260002,96.959999,838426]
["2012-09-27",97.440002,98.690002,97,98.269997,929107]
["2012-09-28",98.760002,98.760002,96.169998,96.260002,858289]
["2012-10-01",96.099998,98.510002,96,98.43,711923]
["2012-10-02",98,98.370003,97.580002,97.809998,490067]
["2012-10-03",97.760002,97.760002,96.699997,96.989998,764811]
["2012-10-04",97,97.629997,96.639999,97.07,500649]
["2012-10-05",97.290001,98,96.800003,97.93,690431]
["2012-10-08",97.279999,97.470001,96.699997,97.099998,533922]
["2012-10-09",97.529999,97.75,95.25,95.739998,726293]
["2012-10-10",95.519997,95.800003,95,95,602375]
["2012-10-11",94.779999,96.970001,94.550003,96.800003,680900]
["2012-10-12",96.629997,97.230003,95.879997,96.489998,569714]
["2012-10-15",96.300003,98.449997,96.150002,98.300003,646807]
["2012-10-16",98.730003,100.800003,98.059998,100.599998,994241]
["2012-10-17",100.800003,101.849998,100.699997,101.599998,986488]
["2012-10-18",101.150002,101.150002,99.599998,100.800003,808278]
["2012-10-19",100.400002,101.400002,100,101.050003,940931]
["2012-10-22",100.800003,101,98.959999,99.389999,630536]
["2012-10-23",98.959999,99.230003,96.470001,96.739998,896920]
["2012-10-24",97.099998,97.279999,95.870003,97,421555]
["2012-10-25",97,98.18,96.699997,96.800003,460071]
["2012-10-26",96.360001,98.050003,96,97.849998,540230]
["2012-10-29",97.75,97.760002,96.760002,97.32,544310]
["2012-10-30",97.449997,98.760002,97.449997,98.379997,356472]
["2012-10-31",98.489998,99.160004,98.190002,98.269997,554730]
["2012-11-01",98.510002,99.260002,98.190002,99.230003,545667]
["2012-11-02",99.610001,100.599998,99.040001,100.449997,526651]
["2012-11-05",99.800003,100,98.169998,98.559998,562637]
["2012-11-06",98.900002,98.980003,97.5,98.160004,629348]
["2012-11-07",96.309998,98.379997,95.800003,96,1208363]
["2012-11-08",96.089996,97.379997,95.910004,96.199997,619588]
["2012-11-09",96.629997,98.82,96.410004,98.599998,910411]
["2012-11-12",98.970001,99.389999,98.620003,99,503380]
["2012-11-13",98.989998,100.099998,98.150002,99.800003,591988]
["2012-11-14",99.540001,100.099998,99.010002,99.269997,497441]
["2012-11-15",98.610001,99.209999,98.400002,98.970001,487364]
["2012-11-16",98.800003,100.050003,98.5,98.620003,815962]
["2012-11-19",99.43,101.599998,99.059998,101.550003,668439]
["2012-11-20",100.150002,102.5,100.150002,102.5,507268]
["2012-11-21",102,103.199997,101.550003,102.949997,480300]
["2012-11-22",103.050003,103.300003,102.650002,103.300003,390750]
["2012-11-23",103,104.400002,102.599998,104.400002,400631]
["2012-11-26",103.900002,104.550003,103,104.150002,357820]
["2012-11-27",104.699997,105,103.900002,104.449997,494661]
["2012-11-28",103.900002,105,103.900002,104.75,358913]
["2012-11-29",104.849998,105.5,104.650002,105.5,423140]
["2012-11-30",105.5,105.849998,104.349998,104.349998,549826]
["2012-12-03",104.900002,105.25,104.300003,104.550003,531868]
["2012-12-04",104.550003,105.349998,104.449997,105,419426]
["2012-12-05",105.050003,105.199997,104.400002,104.599998,403205]
["2012-12-06",105,105.949997,104.650002,105,584743]
["2012-12-07",105.050003,105.650002,104.75,105.050003,420968]
["2012-12-10",104.599998,105.5,104.199997,105.5,391089]
["2012-12-11",105.5,106.400002,105.150002,106.400002,492176]
["2012-12-12",106.150002,106.400002,105,105,594707]
["2012-12-13",105.349998,105.5,104,104,496713]
["2012-12-14",104.5,104.800003,103.699997,103.900002,560225]
["2012-12-17",103.699997,104.5,103.300003,103.599998,426810]
["2012-12-18",104,104.25,103.199997,103.25,537869]
["2012-12-19",104.300003,105.099998,103.849998,104.949997,490458]
["2012-12-20",104.849998,105.300003,104.199997,105,555045]
["2012-12-21",104.699997,105.699997,104.199997,105.650002,1095102]
["2012-12-27",105,105.75,104.800003,105.650002,329838]
["2012-12-28",105.800003,106.199997,104.699997,104.800003,287532]
["2013-01-02",105.5,107.5,105.349998,107.5,655291]
["2013-01-03",107.5,107.5,105.25,105.400002,464918]
["2013-01-04",105.099998,105.650002,104.550003,105.650002,408067]
["2013-01-07",105.25,105.349998,103.75,104.199997,504076]
["2013-01-08",103.900002,105,103.650002,104.5,306864]
["2013-01-09",105.050003,105.550003,104.650002,105.25,467242]
["2013-01-10",105.099998,105.25,104,104.199997,450257]
["2013-01-11",104,104.599998,103.699997,103.75,452964]
["2013-01-14",104.349998,105.349998,103.849998,104.949997,302420]
["2013-01-15",105.099998,106.300003,104.949997,106,482192]
["2013-01-16",105.849998,107.400002,105.800003,106.650002,425943]
["2013-01-17",106.650002,108.849998,106.400002,108.25,533720]
["2013-01-18",109,110.150002,108,108.300003,619246]
["2013-01-21",108.699997,109.699997,108.099998,109.550003,305743]
["2013-01-22",109.300003,109.599998,108.5,108.5,422234]
["2013-01-23",108.900002,110,108.449997,109.650002,413947]
["2013-01-24",109.650002,110.75,109.25,110.25,392851]
["2013-01-25",110,111.849998,110,111.099998,451234]
["2013-01-28",111,111.900002,110.849998,111.5,436671]
["2013-01-29",111.400002,113.150002,110.599998,113.150002,442020]
["2013-01-30",113.150002,114.5,112.449997,113.550003,546383]
["2013-01-31",113.050003,113.400002,109.400002,109.400002,1039189]
["2013-02-01",109.699997,112,109.699997,111.900002,645477]
["2013-02-04",112,112,108.599998,108.599998,696468]
["2013-02-05",108.5,111.099998,108.400002,111,655908]
["2013-02-06",111,111.099998,108.949997,109.400002,554605]
["2013-02-07",108.050003,109.75,107.550003,108.099998,591186]
["2013-02-08",108.099998,109.050003,107.699997,108.599998,697934]
["2013-02-11",109.949997,110,107.75,107.949997,588958]
["2013-02-12",110,114,109.800003,112.050003,1203714]
["2013-02-13",110,113,109.949997,112.5,537499]
["2013-02-14",112.300003,112.949997,111.099998,111.099998,543829]
["2013-02-15",110.849998,111.949997,110.349998,110.5,533995]
["2013-02-18",110,110.449997,109.349998,110.050003,412232]
["2013-02-19",109.5,112,109.25,111.699997,547260]
["2013-02-20",111.849998,112.900002,111.5,111.800003,490521]
["2013-02-21",110.25,110.699997,109.199997,109.75,699336]
["2013-02-22",110,112.599998,109.949997,112.599998,518423]
["2013-02-25",112.599998,115.900002,112.25,114.699997,984360]
["2013-02-26",112.300003,113.599998,111.449997,111.949997,886552]
["2013-02-27",112.300003,114,111.550003,113.449997,651522]
["2013-02-28",113.699997,114.550003,113.400002,114.550003,619212]
["2013-03-01",114.5,115.349998,113.900002,115.199997,522751]
["2013-03-04",114.199997,115.199997,113.599998,114.699997,489506]
["2013-03-05",115.449997,116.099998,115.099998,115.800003,837171]
["2013-03-06",115.800003,116.550003,115.400002,115.699997,559968]
["2013-03-07",115.550003,118.449997,115.5,118.449997,721252]
["2013-03-08",118.699997,119.5,118.300003,119.099998,623796]
["2013-03-11",118.699997,119.400002,118.349998,119.050003,424184]
["2013-03-12",118.599998,119.050003,117.949997,118.849998,403845]
["2013-03-13",118.5,120.75,118.5,119.949997,579946]
["2013-03-14",120.849998,120.849998,119.400002,120.400002,672255]
["2013-03-15",120.449997,121.400002,119.300003,120.300003,1426149]
["2013-03-18",118.5,121.75,118.099998,121.75,667200]
["2013-03-19",121.5,121.949997,120.099998,120.300003,804854]
["2013-03-20",120.650002,123.199997,120.349998,123.199997,843761]
["2013-03-21",122.75,122.849998,119.25,120.349998,780882]
["2013-03-22",119.800003,121,119.199997,120.300003,528635]
["2013-03-25",121.550003,123.699997,121.449997,121.949997,926968]
["2013-03-26",121.550003,122.25,120.550003,121.25,655101]
["2013-03-27",121.050003,121.599998,118.949997,120.650002,732862]
["2013-03-28",121.25,124.400002,121.199997,123.699997,950521]
["2013-04-02",123,127.550003,123,127.25,1034648]
["2013-04-03",127.150002,130,127,127.300003,1198919]
["2013-04-04",127.75,127.75,124.099998,124.099998,793147]
["2013-04-05",123.849998,123.949997,120.949997,121.550003,874699]
["2013-04-08",122.199997,125.800003,121.900002,123.949997,600302]
["2013-04-09",124.400002,125.099998,120.900002,121.550003,607575]
["2013-04-10",122.300003,124.349998,121.599998,123.849998,576401]
["2013-04-11",123.150002,125.099998,123.150002,124.400002,436540]
["2013-04-12",123.599998,124.900002,122.849998,123.449997,510255]
["2013-04-15",122.849998,123.75,121.650002,123.300003,418869]
["2013-04-16",122.199997,123.300003,121.400002,121.650002,500637]
["2013-04-17",122.050003,122.699997,120.449997,120.900002,859819]
["2013-04-18",121.150002,122.650002,120.300003,121.150002,654675]
["2013-04-19",124.550003,126.75,123.650002,126.400002,1115544]
["2013-04-22",127,127,124,125.300003,537489]
["2013-04-23",125.900002,130.800003,125.349998,130.800003,1033731]
["2013-04-24",130.300003,133.350006,128.899994,132.850006,854373]
["2013-04-25",132.949997,133.600006,130.25,131,739499]
["2013-04-26",130.300003,131.5,128.800003,130.449997,467070]
["2013-04-29",131.75,134.399994,131.699997,134.199997,745285]
["2013-04-30",135.350006,136.050003,134.550003,135.399994,831136]
["2013-05-02",135.600006,137.850006,135.350006,136.050003,753913]
["2013-05-03",136.350006,136.649994,133.899994,135.600006,948830]
["2013-05-06",135.699997,136.600006,135.050003,136,376195]
["2013-05-07",134.699997,134.75,130.800003,132.100006,881741]
["2013-05-08",132.800003,133.850006,132.050003,133.600006,403886]
["2013-05-09",133.850006,134.100006,133.100006,133.5,342965]
["2013-05-10",133.600006,134.75,132.949997,134.050003,531331]
["2013-05-13",133.800003,135.100006,133.800003,134.149994,489556]
["2013-05-14",134.649994,136,134.649994,136,658050]
["2013-05-15",135.550003,136,134.550003,135.899994,449679]
["2013-05-16",135.75,137.100006,135.600006,136.649994,581979]
["2013-05-17",135.5,136,133.600006,135,1317370]
["2013-05-20",135.350006,135.350006,133.75,135.350006,385569]
["2013-05-21",135.350006,136.600006,134.699997,136.600006,480841]
["2013-05-22",136.550003,137.5,134.5,136.300003,546979]
["2013-05-23",134,134.899994,133.350006,133.75,692064]
["2013-05-24",134.149994,134.699997,131.800003,132.949997,660565]
["2013-05-27",133.699997,134.600006,133.5,134.449997,280767]
["2013-05-28",135.100006,137.649994,134.550003,136.100006,559422]
["2013-05-29",135,135.949997,132.399994,132.550003,506783]
["2013-05-30",132.550003,134.25,131.600006,133.600006,353205]
["2013-05-31",133.949997,133.949997,130.350006,130.350006,738640]
["2013-06-03",130.350006,131.25,127.849998,128.399994,732720]
["2013-06-04",129.350006,130.949997,128.800003,129.300003,406026]
["2013-06-05",128.649994,129,125.650002,125.650002,772726]
["2013-06-06",125.099998,127.599998,124.849998,124.949997,573652]
["2013-06-07",125.099998,127.25,123.599998,127,610108]
["2013-06-10",126.550003,128,126.300003,127.150002,380896]
["2013-06-11",126.400002,126.75,124.150002,125.75,544013]
["2013-06-12",125.800003,127.199997,125.449997,125.650002,460627]
["2013-06-13",123.900002,124.849998,122.599998,124.550003,559372]
["2013-06-14",125.400002,126.5,123.800003,125.300003,393025]
["2013-06-17",125.5,129,125.5,128.550003,616773]
["2013-06-18",127.949997,128.649994,127.099998,128.100006,441434]
["2013-06-19",128,128.5,126.349998,127.599998,411894]
["2013-06-20",124.349998,125.300003,123.650002,123.699997,822818]
["2013-06-21",125.5,125.849998,122.5,122.5,981270]
["2013-06-24",122.25,122.900002,120.150002,121,766506]
["2013-06-25",122.800003,123.199997,120.75,122.699997,554087]
["2013-06-26",122.349998,125.800003,122.099998,125.449997,653382]
["2013-06-27",124.949997,127.75,124.75,126.449997,518291]
["2013-06-28",126.699997,127.050003,125.599998,126.25,649646]
["2013-07-01",126.599998,128.800003,126.150002,128.199997,498197]
["2013-07-02",128.399994,128.399994,126.550003,127,387422]
["2013-07-03",125.949997,126.349998,124.150002,125.550003,665118]
["2013-07-04",126.25,128.899994,126.25,128.899994,595768]
["2013-07-05",129,129.25,126.599998,126.699997,487009]
["2013-07-08",126.650002,129.649994,126.650002,128.949997,466110]
["2013-07-09",128.949997,129.600006,128.5,128.699997,415278]
["2013-07-10",128.449997,129.800003,127.75,129.050003,353788]
["2013-07-11",130,130.199997,128.800003,129.449997,491868]
["2013-07-12",130,130.949997,129.449997,129.649994,403939]
["2013-07-15",130,130.949997,129.699997,130.850006,334268]
["2013-07-16",131,131,128.350006,128.800003,452094]
["2013-07-17",125.5,128.550003,123.400002,128,933016]
["2013-07-18",127.349998,129,126.849998,129,497516]
["2013-07-19",128.800003,128.850006,127.400002,128.5,469447]
["2013-07-22",128.75,128.899994,127,127.400002,389993]
["2013-07-23",127.5,127.900002,126.599998,126.900002,347785]
["2013-07-24",126.949997,128,126.25,127.349998,397237]
["2013-07-25",127.5,127.550003,125.050003,125.550003,517778]
["2013-07-26",126.300003,127.199997,124.900002,125.349998,368719]
["2013-07-29",125.400002,126.949997,124.449997,125,550125]
["2013-07-30",125.25,126.25,123.949997,125.75,541718]
["2013-07-31",125.449997,126.699997,125.199997,125.949997,544224]
["2013-08-01",126.800003,128.5,126.050003,127.849998,534343]
["2013-08-02",128,128.050003,126.599998,127.199997,435234]
["2013-08-05",127.449997,128.050003,127.25,127.650002,266929]
["2013-08-06",127.900002,130.199997,127.900002,128.850006,478405]
["2013-08-07",128.850006,128.850006,127.400002,128.300003,358933]
["2013-08-08",128.25,128.649994,126.550003,127.849998,383857]
["2013-08-09",128.100006,128.100006,126.449997,127.25,357802]
["2013-08-12",127.550003,127.75,125.699997,127,270627]
["2013-08-13",127.550003,129.75,127.400002,128.600006,667973]
["2013-08-14",128.899994,130,128.25,129.199997,328977]
["2013-08-15",129.149994,129.850006,127.699997,128.949997,281851]
["2013-08-16",129,130.100006,128.850006,129.449997,493878]
["2013-08-19",130.199997,130.350006,126.449997,127,810825]
["2013-08-20",126.650002,126.800003,125.050003,125.650002,627298]
["2013-08-21",125.849998,126.400002,124.949997,125.599998,346772]
["2013-08-22",125.699997,127.900002,125.400002,127.449997,430059]
["2013-08-23",127.349998,127.349998,125.150002,125.599998,391148]
["2013-08-26",125.449997,125.900002,124.800003,125.699997,238473]
["2013-08-27",125.199997,126.300003,122.449997,122.449997,598239]
["2013-08-28",122.199997,123.25,121,122.900002,705729]
["2013-08-29",123.550003,123.550003,121,122.400002,500979]
["2013-08-30",128,130,126,126.25,1196123]
["2013-09-02",128.649994,129.449997,127.699997,128.199997,555094]
["2013-09-03",129.149994,129.199997,126.199997,126.699997,615732]
["2013-09-04",127.099998,127.349998,124.75,125.550003,481283]
["2013-09-05",125.599998,126,123.949997,125,465351]
["2013-09-06",125.150002,126,123.599998,125.75,575031]
["2013-09-09",125.949997,126.5,123.800003,124.800003,368369]
["2013-09-10",125.949997,126.099998,125,125.800003,471842]
["2013-09-11",125.25,125.75,123.800003,124.699997,418230]
["2013-09-12",124.550003,125,124.150002,124.75,368741]
["2013-09-13",124.800003,126.25,124.400002,124.550003,556089]
["2013-09-16",125.400002,126.949997,124.800003,126.900002,473268]
["2013-09-17",126.099998,127.599998,125.849998,126.699997,409563]
["2013-09-18",127.099998,127.550003,125.900002,127.099998,356700]
["2013-09-19",128,129.550003,127.5,128.449997,550917]
["2013-09-20",127.650002,129.75,127.5,129.449997,884377]
["2013-09-23",129.550003,129.800003,128,128.399994,446116]
["2013-09-24",129.399994,129.800003,128.199997,128.75,503908]
["2013-09-25",128.350006,128.399994,126.550003,127.300003,434517]
["2013-09-26",127.050003,127.650002,126.599998,127.349998,338123]
["2013-09-27",127.599998,127.949997,126.849998,127.650002,320103]
["2013-09-30",127,127.800003,126.449997,126.949997,471759]
["2013-10-01",127,127.849998,125.650002,127.599998,499281]
["2013-10-02",126.849998,127,125.25,125.699997,467140]
["2013-10-03",125.699997,126.599998,124.550003,124.699997,331371]
["2013-10-04",125,126.300003,124.349998,124.349998,431493]
["2013-10-07",123.949997,125.050003,122.449997,124.75,448319]
["2013-10-08",124.650002,124.949997,123.800003,123.800003,388994]
["2013-10-09",124.050003,125.099998,123.849998,124.25,514518]
["2013-10-10",125.300003,126.099998,124.449997,126.099998,524668]
["2013-10-11",126.300003,126.349998,125.099998,125.550003,383251]
["2013-10-14",125.449997,125.449997,122.5,123.25,680736]
["2013-10-15",123.449997,124.300003,123.199997,124.050003,458058]
["2013-10-16",121.099998,122.199997,120.5,122.150002,925613]
["2013-10-17",122.050003,124.300003,121.800003,123.099998,558959]
["2013-10-18",125.650002,127.699997,125.199997,127.5,861337]
["2013-10-21",127.699997,127.699997,126.550003,127.050003,302552]
["2013-10-22",127.300003,130.600006,127.150002,129.25,660827]
["2013-10-23",128.949997,130.300003,128.300003,128.949997,413929]
["2013-10-24",129.399994,129.399994,127.650002,127.900002,422283]
["2013-10-25",127.050003,127.849998,126.550003,127.650002,334976]
["2013-10-28",128.100006,128.800003,127.5,128.5,278197]
["2013-10-29",128.449997,130,128.050003,128.75,367872]
["2013-10-30",128.800003,129,126.849998,127.400002,451016]
["2013-10-31",125,126.199997,124.099998,126.150002,1109866]
["2013-11-01",125.349998,125.650002,124.349998,125.099998,370009]
["2013-11-04",125.199997,126,124.650002,124.949997,360439]
["2013-11-05",125.099998,125.400002,123.150002,123.650002,530069]
["2013-11-06",124.199997,125.5,123.5,124.400002,514432]
["2013-11-07",124.449997,125.5,123.199997,124,679501]
["2013-11-08",123.75,124.099998,122.550003,123.849998,621760]
["2013-11-11",121,124.400002,120.800003,123.900002,451692]
["2013-11-12",124.199997,124.699997,123.400002,124.050003,553336]
["2013-11-13",123.699997,124.25,122.5,122.849998,556858]
["2013-11-14",124.5,125.400002,124.25,125.25,684808]
["2013-11-15",124.349998,125.349998,124.099998,125.349998,744261]
["2013-11-18",124.5,126.099998,123.199997,125.849998,641358]
["2013-11-19",125.25,125.449997,123.800003,124.900002,546475]
["2013-11-20",125.099998,126.5,124.5,125.550003,459770]
["2013-11-21",124.75,125.349998,123.75,124.800003,454116]
["2013-11-22",125.400002,125.900002,124.349998,124.900002,444356]
["2013-11-25",125.75,125.75,124.5,124.800003,502556]
["2013-11-26",124.849998,124.849998,123.5,123.5,613027]
["2013-11-27",123.900002,124.25,122.800003,123.849998,655369]
["2013-11-28",123.550003,124,123,123.849998,335767]
["2013-11-29",123.599998,124.050003,123.050003,123.150002,457607]
["2013-12-02",123.25,125.650002,123.25,125.25,901449]
["2013-12-03",125.449997,125.849998,124.099998,124.099998,753306]
["2013-12-04",123.75,124.5,122.699997,123.800003,805246]
["2013-12-05",123.5,123.949997,122.300003,122.349998,716813]
["2013-12-06",123.199997,127.199997,122.599998,126.800003,1320343]
["2013-12-09",127,127.5,125.5,127.25,668204]
["2013-12-10",127.25,127.75,126.150002,126.150002,691322]
["2013-12-11",126.199997,127.400002,125.349998,125.349998,762026]
["2013-12-12",124.949997,125.400002,124,124.25,659364]
["2013-12-13",124.199997,125.150002,123.300003,124,622930]
["2013-12-16",123.900002,125.699997,123.5,125.550003,707020]
["2013-12-17",125.25,125.550003,122.949997,123.349998,721560]
["2013-12-18",123.5,124.199997,123.5,123.800003,699427]
["2013-12-19",124,125.400002,123.650002,125.050003,959120]
["2013-12-20",124.5,125.099998,124.150002,125.050003,1271208]
["2013-12-23",125.550003,126.099998,124.449997,125.199997,406487]
["2013-12-24",124.75,125,124.150002,124.900002,98846]
["2013-12-27",125.949997,126.550003,125.199997,126.550003,506068]
["2013-12-30",126.849998,127.199997,125.699997,126.849998,316127]
["2013-12-31",126.599998,127.699997,126.449997,127.699997,87798]
["2014-01-02",128.149994,128.449997,125.5,125.599998,399606]
["2014-01-03",125.699997,126.900002,125.400002,126.550003,370403]
["2014-01-06",126,126.949997,125.050003,125.400002,544557]
["2014-01-07",125.150002,126.199997,124.699997,126.099998,532888]
["2014-01-08",126.050003,126.050003,122.550003,123.75,1157200]
["2014-01-09",123.75,123.800003,121.800003,122.150002,650384]
["2014-01-10",123.699997,124.300003,122.900002,123.449997,730808]
["2014-01-13",123.650002,123.849998,122,122.849998,513925]
["2014-01-14",122.050003,122.75,121.199997,122.449997,440461]
["2014-01-15",122.650002,123.050003,121.599998,122.599998,654588]
["2014-01-16",122.400002,127.25,121.849998,125.75,1517854]
["2014-01-17",125.5,126.599998,125,125.150002,851537]
["2014-01-20",125.099998,125.550003,123.400002,124.300003,573064]
["2014-01-21",124.099998,126.150002,123.849998,125.650002,511211]
["2014-01-22",126.199997,127.849998,126.050003,127.75,666415]
["2014-01-23",127.349998,129.199997,126.349998,127.099998,904931]
["2014-01-24",127.25,127.5,124.599998,124.900002,747439]
["2014-01-27",125.150002,125.449997,122.75,123.099998,687695]
["2014-01-28",123,124,122.099998,123.300003,748007]
["2014-01-29",124,124.150002,120.699997,121.699997,879837]
["2014-01-30",121.099998,121.400002,119.25,121.099998,861435]
["2014-01-31",121.849998,123.300003,119.75,122,986599]
["2014-02-03",122.349998,123.900002,121.800003,121.800003,706018]
["2014-02-04",121.599998,121.900002,120.150002,120.75,581099]
["2014-02-05",120.650002,121.75,120.25,120.849998,585966]
["2014-02-06",121,124.150002,120.800003,123.5,984965]
["2014-02-07",123.349998,124.050003,122.25,123.5,646319]
["2014-02-10",128.199997,129.949997,127.849998,129,1921956]
["2014-02-11",134.699997,134.75,123.099998,124.800003,3734034]
["2014-02-12",125.650002,125.699997,122.849998,123.050003,1299989]
["2014-02-13",123.099998,123.800003,122,123.449997,915502]
["2014-02-14",123.449997,123.699997,122.199997,122.949997,764156]
["2014-02-17",123.699997,123.699997,121.75,122.300003,751363]
["2014-02-18",122.25,122.699997,120.800003,121.900002,1065350]
["2014-02-19",122,122.849998,121.599998,122.099998,712783]
["2014-02-20",121.25,122.650002,121.099998,122.550003,684395]
["2014-02-21",122.849998,123.099998,121.699997,122.050003,541378]
["2014-02-24",122.150002,123.5,122.050003,123.25,509276]
["2014-02-25",123.099998,125.550003,123.050003,125.199997,972633]
["2014-02-26",125.449997,125.599998,123.349998,123.550003,841464]
["2014-02-27",123.949997,124.25,122.5,122.599998,715138]
["2014-02-28",122.5,123.150002,122.050003,122.75,665600]
["2014-03-03",122,122.650002,120.5,120.699997,1148619]
["2014-03-04",122,123.400002,121.349998,123.199997,763193]
["2014-03-05",122.349998,122.599998,121.199997,121.5,749475]
["2014-03-06",121.550003,122.050003,121.050003,121.5,632665]
["2014-03-07",121.300003,122.400002,120.099998,120.5,739531]
["2014-03-10",120.5,121.5,120,120.099998,518454]
["2014-03-11",120.599998,121.099998,119.550003,120.300003,459122]
["2014-03-12",119.699997,119.949997,117.699997,118.650002,806404]
["2014-03-13",118.650002,118.849998,116.300003,116.5,787179]
["2014-03-14",115.349998,117.199997,115.199997,116.800003,1213713]
["2014-03-17",116.349998,117.650002,115.949997,116.949997,582252]
["2014-03-18",116.449997,117.650002,115.650002,116.699997,917088]
["2014-03-19",116.5,116.900002,115.900002,116.75,607859]
["2014-03-20",115.849998,116.349998,115.150002,116.349998,670611]
["2014-03-21",116.300003,116.800003,115.050003,115.400002,954698]
["2014-03-24",115,115.75,114.550003,115.199997,646657]
["2014-03-25",115.900002,117.449997,115.699997,116.900002,665746]
["2014-03-26",116.5,118.650002,116.449997,118.199997,654745]
["2014-03-27",117.949997,118.949997,117.75,118.699997,552421]
["2014-03-28",119.050003,120.199997,118.849998,119.949997,590159]
["2014-03-31",120.349998,120.550003,119.699997,119.699997,756882]
["2014-04-01",119.699997,120.050003,118.800003,119.25,541593]
["2014-04-02",119.25,119.75,117.900002,119.550003,605218]
["2014-04-03",119.449997,119.699997,118.599998,119.099998,556652]
["2014-04-04",119.5,120,118.75,119.550003,549835]
["2014-04-07",119,119.349998,118.349998,118.699997,493612]
["2014-04-08",118.550003,119,118,118.400002,642191]
["2014-04-09",118.949997,119.199997,118,118.349998,608517]
["2014-04-10",118.599998,119.150002,117.900002,118.099998,783759]
["2014-04-11",117.75,117.949997,116.349998,117.449997,745333]
["2014-04-14",117.400002,121.300003,117.400002,120.699997,1232834]
["2014-04-15",121.300003,124.449997,121.25,122,1567225]
["2014-04-16",122.900002,123.099998,121.400002,122.099998,662980]
["2014-04-17",122.150002,122.25,120.599998,121.349998,583989]
["2014-04-22",121.900002,122.650002,121.5,122.199997,596579]
["2014-04-23",121.75,122.599998,121.449997,122.050003,506692]
["2014-04-24",122.199997,122.349998,120.75,121.849998,503408]
["2014-04-25",121.199997,123.150002,121.199997,122.150002,561149]
["2014-04-28",122.699997,123.75,122.199997,123.25,552152]
["2014-04-29",121,122.050003,120.050003,122,756331]
["2014-04-30",121.5,124.599998,121.5,124,1107129]
["2014-05-01",124,124,124,124,0]
["2014-05-02",124,124.849998,123.800003,124.099998,717480]
["2014-05-05",123.849998,124.5,123.599998,123.900002,758626]
["2014-05-06",123.699997,124.25,123.25,123.650002,533210]
["2014-05-07",123.5,124.599998,123.150002,124.300003,677246]
["2014-05-08",124.449997,126.050003,124.150002,126.050003,810662]
["2014-05-09",124.849998,126.75,124.849998,126.550003,661496]
["2014-05-12",126.25,127.300003,126.050003,126.75,689905]
["2014-05-13",126.349998,126.75,125.550003,126.5,624405]
["2014-05-14",126.199997,127.449997,126.050003,126.900002,449798]
["2014-05-15",126.900002,128.75,126.349998,127.5,975903]
["2014-05-16",127.800003,129.649994,127,129,905436]
["2014-05-19",128.100006,129.399994,128,129.100006,682183]
["2014-05-20",128.699997,129.399994,127.349998,128.100006,730472]
["2014-05-21",127.349998,129.5,127.25,128.449997,601129]
["2014-05-22",128.350006,128.649994,127.550003,128.449997,462093]
["2014-05-23",128.25,128.25,127.199997,128.100006,347804]
["2014-05-26",128.100006,128.5,127.699997,128.449997,252407]
["2014-05-27",128,128.899994,127.400002,128.600006,415347]
["2014-05-28",127.849998,128.050003,127.199997,127.5,565360]
["2014-05-29",127.199997,129.199997,127.199997,129.050003,362829]
["2014-05-30",128.850006,129.149994,127.699997,128,598098]
["2014-06-02",127.699997,128.199997,127,127.25,576584]
["2014-06-03",127.25,128.300003,127.050003,127.849998,427649]
["2014-06-04",128,128.600006,127.449997,127.949997,365660]
["2014-06-05",127.849998,129.550003,127.400002,127.849998,610861]
["2014-06-06",128.399994,128.399994,126.900002,127.050003,656466]
["2014-06-09",127.400002,127.849998,126.699997,127.599998,384096]
["2014-06-10",128,129.050003,127.300003,129.050003,519736]
["2014-06-11",129.100006,129.800003,128.600006,128.600006,637963]
["2014-06-12",128.600006,128.850006,128,128.149994,463871]
["2014-06-13",127.849998,128.699997,127.849998,128.199997,493226]
["2014-06-16",127.699997,128.300003,126.800003,127,689174]
["2014-06-17",127.050003,128.449997,126.900002,127.599998,514160]
["2014-06-18",127.800003,128,127.050003,127.449997,387355]
["2014-06-19",128.5,129.300003,127.949997,128.199997,819925]
["2014-06-20",128.25,129.850006,128,129.350006,1142584]
["2014-06-23",129,129,127.449997,127.5,640914]
["2014-06-24",127.900002,128.300003,127.300003,127.900002,416781]
["2014-06-25",127.349998,127.5,126.849998,126.849998,629810]
["2014-06-26",126.900002,126.900002,125.400002,125.800003,569292]
["2014-06-27",125.800003,126.099998,125.25,125.900002,402837]
["2014-06-30",126,126.550003,125.349998,125.849998,620399]
["2014-07-01",125.5,126.050003,124.550003,125.900002,630119]
["2014-07-02",125.900002,126.300003,125.400002,125.599998,459693]
["2014-07-03",125.300003,127.349998,125.199997,127.25,629882]
["2014-07-04",127.300003,127.449997,126.449997,127,420243]
["2014-07-07",126.849998,126.849998,125.300003,125.400002,399302]
["2014-07-08",125.699997,125.699997,124.650002,124.650002,533190]
["2014-07-09",125.449997,126.400002,124.599998,126.25,662135]
["2014-07-10",125.849998,126.050003,124.849998,125.300003,551961]
["2014-07-11",125.650002,126.349998,125.199997,125.900002,442489]
["2014-07-14",125.949997,127.099998,125.900002,126.849998,419997]
["2014-07-15",126.449997,126.849998,125.349998,125.349998,609602]
["2014-07-16",125.75,127.300003,125.75,126.900002,531327]
["2014-07-17",126.199997,127.349998,125.650002,125.849998,499146]
["2014-07-18",125.5,127.400002,125.199997,127.099998,611621]
["2014-07-21",126.900002,127,125.900002,127,445423]
["2014-07-22",127.300003,128.550003,126.300003,128.25,512067]
["2014-07-23",127.900002,129.25,127.800003,128.649994,450019]
["2014-07-24",128.350006,129.149994,127.150002,129.100006,543394]
["2014-07-25",129,129,126.400002,126.900002,610418]
["2014-07-28",127.449997,128.449997,126.650002,127.650002,470874]
["2014-07-29",127.949997,129.050003,127.050003,128.25,432320]
["2014-07-30",128.5,128.949997,127.300003,128.050003,509804]
["2014-07-31",127.699997,127.849998,125.25,126.400002,694236]
["2014-08-01",126.800003,127.599998,123.349998,124.099998,929244]
["2014-08-04",124.599998,125.050003,123.900002,124.150002,547724]
["2014-08-05",125.449997,127.699997,124.75,127.099998,777039]
["2014-08-06",126.599998,127.050003,125.199997,126.449997,449060]
["2014-08-07",126.400002,126.5,124.550003,125.550003,875979]
["2014-08-08",124.349998,125.199997,123.75,124.5,848627]
["2014-08-11",125.150002,125.449997,124.199997,125.099998,576924]
["2014-08-12",124.599998,124.599998,123.199997,123.900002,664861]
["2014-08-13",124.550003,125.199997,123.949997,124.849998,624842]
["2014-08-14",124.199997,125.949997,123.550003,125.599998,636366]
["2014-08-15",126,126.849998,123.949997,124.349998,716028]
["2014-08-18",125.449997,126.25,124.650002,125.349998,460993]
["2014-08-19",125.650002,125.849998,124.550003,125.400002,468192]
["2014-08-20",125.150002,125.650002,124.099998,125,403669]
["2014-08-21",125.25,125.900002,124.75,125.650002,447669]
["2014-08-22",125.5,125.699997,124.150002,124.800003,435616]
["2014-08-25",126.300003,127.5,125.650002,127.400002,457349]
["2014-08-26",127.099998,128.600006,126.550003,128.600006,647512]
["2014-08-27",128,128.350006,126.75,127.5,531035]
["2014-08-28",126.949997,127.25,126.349998,126.650002,500041]
["2014-08-29",127.25,127.900002,125.75,126,1301249]
["2014-09-01",126.150002,127.550003,125.900002,126.800003,555661]
["2014-09-02",127.300003,128.800003,126.849998,128.050003,560322]
["2014-09-03",128.600006,129.800003,127.800003,127.849998,801617]
["2014-09-04",127.650002,130.25,127.449997,130,958451]
["2014-09-05",130.100006,130.25,127.949997,128.5,743924]
["2014-09-08",128.300003,128.449997,125.949997,127.199997,668194]
["2014-09-09",124.599998,126.099998,123.75,125.5,1232069]
["2014-09-10",125.199997,126.099998,125,125.900002,512828]
["2014-09-11",126.050003,126.349998,124.099998,125.050003,622181]
["2014-09-12",125.550003,126.150002,124.5,125.75,413681]
["2014-09-15",125.650002,126.25,124.800003,125.400002,446620]
["2014-09-16",125.300003,125.949997,124.75,124.900002,448448]
["2014-09-17",125.650002,126,125,125,585641]
["2014-09-18",125.5,125.5,124.349998,124.949997,749020]
["2014-09-19",125.949997,126.900002,125.599998,125.650002,1480193]
["2014-09-22",125.699997,126.25,125.199997,126.050003,578278]
["2014-09-23",126.25,126.25,123.550003,123.900002,685438]
["2014-09-24",124.25,126.050003,123.699997,125.75,677200]
["2014-09-25",126,126,123.550003,123.900002,644360]
["2014-09-26",124.199997,125.400002,123.5,124.849998,582111]
["2014-09-29",124.900002,125.150002,123.300003,124.400002,667288]
["2014-09-30",125,126,124.550003,125.699997,835333]
["2014-10-01",125.800003,126.25,124.199997,124.650002,534880]
["2014-10-02",124.349998,125,122.550003,122.550003,815280]
["2014-10-03",123.150002,123.599998,122.199997,123.25,627914]
["2014-10-06",124,124.949997,123.75,123.949997,533073]
["2014-10-07",123.849998,123.849998,121.699997,121.699997,913834]
["2014-10-08",121.5,122.550003,121.199997,122.400002,945580]
["2014-10-09",124.800003,124.800003,123.099998,123.5,1036426]
["2014-10-10",123,124.050003,122.300003,123,914498]
["2014-10-13",122,122.75,121.25,122.5,768912]
["2014-10-14",121.75,121.949997,120.900002,121.75,818399]
["2014-10-15",121.550003,121.949997,119,119.25,1295502]
["2014-10-16",119.650002,120.400002,117.050003,118.349998,1357229]
["2014-10-17",118,119.900002,117.550003,119.349998,1249277]
["2014-10-20",119.849998,120.349998,118.650002,119.5,843471]
["2014-10-21",119.150002,121.699997,118.849998,120.849998,955658]
["2014-10-22",120.5,121.099998,119.800003,120.900002,803745]
["2014-10-23",120,121.150002,117.949997,120.75,948201]
["2014-10-24",120.25,120.550003,119.5,119.699997,493513]
["2014-10-27",121,121.300003,119.449997,120.050003,593175]
["2014-10-28",121,123.099998,120.949997,122.099998,909876]
["2014-10-29",122.849998,123.050003,121.650002,122.349998,833361]
["2014-10-30",122.699997,122.800003,119.949997,122.199997,960411]
["2014-10-31",123.949997,125.550003,123.349998,125.099998,1112232]
["2014-11-03",124.699997,125.25,123.75,124.099998,664769]
["2014-11-04",120.400002,123.900002,120.400002,122.550003,1654061]
["2014-11-05",123.849998,125.699997,123.699997,125.400002,923522]
["2014-11-06",125,128.050003,124.75,127.349998,1159569]
["2014-11-07",127.800003,127.800003,125.650002,126.699997,744346]
["2014-11-10",126.599998,128.100006,126.5,128.050003,630963]
["2014-11-11",128.5,130.050003,128.300003,130,786644]
["2014-11-12",129.550003,129.899994,128.449997,128.949997,836153]
["2014-11-13",129.850006,131.949997,129.350006,131.800003,1016144]
["2014-11-14",132.100006,132.350006,130.649994,131.649994,814814]
["2014-11-17",130.399994,131.899994,129.949997,131.350006,552563]
["2014-11-18",131.5,132.300003,131.25,132.149994,593596]
["2014-11-19",131.75,132.850006,131.75,132.600006,515530]
["2014-11-20",132.600006,133.550003,132.25,133.149994,1071505]
["2014-11-21",133.449997,136.050003,132.600006,135.449997,1224908]
["2014-11-24",135,135.699997,134.300003,135.449997,749327]
["2014-11-25",135.399994,136.100006,134,134.800003,1071368]
["2014-11-26",134.550003,135.399994,134.350006,134.75,467574]
["2014-11-27",134.699997,136.600006,134.699997,136.300003,528865]
["2014-11-28",136.75,137.600006,135.75,137.199997,613380]
["2014-12-01",137,137.800003,136.850006,137.25,563831]
["2014-12-02",137.75,138.550003,137.100006,138.050003,628713]
["2014-12-03",137.699997,138.800003,137.649994,137.899994,519450]
["2014-12-04",137.699997,138.850006,135.399994,135.600006,1043572]
["2014-12-05",137.199997,139.100006,136.699997,139.100006,821623]
["2014-12-08",138.550003,139,137.899994,138.300003,411071]
["2014-12-09",137.149994,138,135.300003,135.899994,905292]
["2014-12-10",136.850006,138.050003,135.75,136.100006,686640]
["2014-12-11",135.600006,136.550003,134.850006,135.399994,637379]
["2014-12-12",134.75,135.25,132.850006,133.100006,871690]
["2014-12-15",132.800003,134.199997,129.850006,130.100006,780081]
["2014-12-16",131.050003,132.199997,127.699997,132.100006,1420055]
["2014-12-17",131.5,134.149994,130.600006,133.5,1193902]
["2014-12-18",135.550003,137.449997,134,137.449997,980446]
["2014-12-19",137.699997,138.899994,135.199997,137.649994,1264902]
["2014-12-22",137.5,139.449997,137.449997,138.350006,534302]
["2014-12-23",138.899994,139.850006,138.050003,139.850006,512034]
["2014-12-24",139.649994,139.800003,137.699997,138.350006,128252]
["2014-12-29",138,140.149994,137.850006,140.149994,439237]
["2014-12-30",139.550003,140.399994,138.149994,138.149994,373973]
["2014-12-31",138.5,139.399994,138.5,139.300003,124168]
["2015-01-02",139.100006,140,136.699997,137.399994,494248]
["2015-01-05",136,139.199997,134,134.149994,888302]
["2015-01-06",134.449997,135.75,133.949997,134.149994,760714]
["2015-01-07",135,135.899994,133.399994,134.899994,653133]
["2015-01-08",136.449997,139.949997,136,139.800003,872938]
["2015-01-09",139.300003,140.300003,137.100006,137.800003,732982]
["2015-01-12",138.199997,141.550003,138.199997,140.899994,854154]
["2015-01-13",140.399994,144.100006,140.100006,142.649994,727470]
["2015-01-14",140.5,143.199997,140.350006,141.600006,820209]
["2015-01-15",142.649994,146.399994,138.050003,146.100006,1360985]
["2015-01-16",145,148.850006,144.949997,146.649994,1278931]
["2015-01-19",146.600006,148.100006,145.949997,146.75,617314]
["2015-01-20",147.149994,148.699997,145.600006,148.699997,792656]
["2015-01-21",148.850006,149.800003,146.449997,149.800003,1071786]
["2015-01-22",149.25,150.600006,147.5,150.25,1212603]
["2015-01-23",150.899994,155.800003,150.550003,155.649994,1162617]
["2015-01-26",155,158.649994,154.75,158.649994,893390]
["2015-01-27",158.199997,159.399994,155.25,156.300003,957886]
["2015-01-28",156.5,157.050003,154.5,157,855806]
["2015-01-29",155.899994,160.199997,155.899994,160.199997,886730]
["2015-01-30",159.600006,159.850006,157.050003,159.050003,1065091]
["2015-02-02",159,160.550003,156.850006,157.699997,860515]
["2015-02-03",158.300003,159,155.600006,155.75,1014191]
["2015-02-04",155.399994,157.949997,154.899994,157.949997,740077]
["2015-02-05",156.649994,158.5,156.600006,158,620831]
["2015-02-06",157.550003,158.399994,156.5,157.600006,603523]
["2015-02-09",156.399994,157.050003,155.050003,155.949997,1126302]
["2015-02-10",155.449997,158.449997,155.149994,157.550003,698965]
["2015-02-11",156.600006,158.899994,156.550003,158.399994,636353]
["2015-02-12",158.699997,159.199997,156.600006,157.899994,880975]
["2015-02-13",161.449997,162.699997,152.050003,156.050003,1788034]
["2015-02-16",155.449997,155.550003,154.149994,154.5,812377]
["2015-02-17",154.5,155.550003,153.100006,155.399994,772836]
["2015-02-18",155,155.800003,154.449997,155.449997,872706]
["2015-02-19",154.800003,157.149994,154.399994,157.100006,860374]
["2015-02-20",156.75,158,155.800003,157.600006,1086755]
["2015-02-23",158,159,157.199997,158.75,560015]
["2015-02-24",159,159.800003,157.449997,159.300003,706853]
["2015-02-25",159,159.800003,158.550003,159.449997,557318]
["2015-02-26",159.600006,161.399994,158.449997,161.199997,645209]
["2015-02-27",161,162.25,159.399994,162.25,732689]
["2015-03-02",162.850006,162.899994,160.75,162.100006,615748]
["2015-03-03",161.5,163.449997,160.550003,161.100006,545506]
["2015-03-04",161.600006,163.300003,160,163.300003,684737]
["2015-03-05",163.649994,164.899994,163.449997,164.75,775649]
["2015-03-06",164.350006,165.850006,164.199997,165.600006,659532]
["2015-03-09",164.649994,165.449997,163.25,165.300003,618031]
["2015-03-10",164.699997,165.600006,163.899994,164.800003,625121]
["2015-03-11",165.899994,170,165.449997,169.699997,1006589]
["2015-03-12",169.300003,170.300003,168.5,169.050003,573673]
["2015-03-13",169.25,171.75,168.949997,171.75,644393]
["2015-03-16",171.800003,173.600006,171.550003,173.300003,642940]
["2015-03-17",173.199997,174.25,171.5,172.5,690887]
["2015-03-18",171.199997,172.300003,169.75,170.949997,975649]
["2015-03-19",170.949997,172,168.949997,170.25,710309]
["2015-03-20",170.100006,172.600006,170.100006,172.100006,1051530]
["2015-03-23",172.449997,172.550003,169.350006,171.149994,549612]
["2015-03-24",171.149994,173.100006,170.800003,171.399994,707685]
["2015-03-25",170.75,171.100006,168.350006,168.949997,562794]
["2015-03-26",167.5,169,165.399994,169,753317]
["2015-03-27",169.850006,172.350006,169.300003,172.149994,822331]
["2015-03-30",172,174.25,171.100006,172.550003,586466]
["2015-03-31",172,173.850006,171.149994,171.350006,825185]
["2015-04-01",170.399994,173.25,169.350006,171.300003,650002]
["2015-04-02",171.800003,173.199997,171.399994,172.699997,358262]
["2015-04-07",174.600006,175.699997,172.350006,175.149994,462511]
["2015-04-08",173.850006,174.850006,172.550003,174.050003,602539]
["2015-04-09",174.800003,175.949997,174.300003,175.949997,579083]
["2015-04-10",176.100006,178.949997,175.75,178.949997,579074]
["2015-04-13",178.149994,178.899994,177.149994,178.649994,610608]
["2015-04-14",178.300003,178.5,176.25,177.600006,621440]
["2015-04-15",178.300003,179.050003,177.350006,178.100006,547329]
["2015-04-16",177.5,179,175.800003,178.75,681541]
["2015-04-17",178.449997,179.25,175.75,176.300003,871584]
["2015-04-20",175.149994,177.199997,175.050003,177.199997,710302]
["2015-04-21",178.449997,181.300003,177.600006,178.149994,795543]
["2015-04-22",178.100006,179.050003,175.25,177.100006,594842]
["2015-04-23",177.699997,178.350006,173.100006,175,842944]
["2015-04-24",175.399994,176.649994,174,175.75,509431]
["2015-04-27",175.5,179.550003,173.350006,179.25,709393]
["2015-04-28",178.449997,178.75,172.449997,174,752047]
["2015-04-29",174.050003,175.899994,169.199997,169.199997,820080]
["2015-04-30",169,172,167.25,170.449997,900945]
["2015-05-04",172.449997,174.300003,170.649994,173.350006,567817]
["2015-05-05",170,172.649994,166.399994,166.699997,1111922]
["2015-05-06",166.100006,168.600006,165.350006,167.75,830548]
["2015-05-07",167.149994,169.600006,165.25,168.600006,964900]
["2015-05-08",170.050003,173.550003,168.850006,173.449997,662614]
["2015-05-11",171.399994,172.199997,169.550003,170.149994,628496]
["2015-05-12",169.100006,169.100006,165.949997,168.25,582948]
["2015-05-13",168.350006,170.199997,165.649994,166.25,530918]
["2015-05-14",165.649994,170.300003,164.899994,170.149994,513972]
["2015-05-15",170.5,171.5,167.550003,168.399994,662580]
["2015-05-18",168,169.800003,166.149994,169.800003,519835]
["2015-05-19",170,175,169.800003,174.800003,830429]
["2015-05-20",174,175,172.800003,175,527595]
["2015-05-21",174.149994,174.949997,173.050003,174.899994,437881]
["2015-05-22",175,175,173.449997,174.800003,451300]
["2015-05-25",174.5,174.800003,173.25,174.199997,193783]
["2015-05-26",174.699997,175.949997,172.850006,173.600006,802118]
["2015-05-27",174.75,178,173.649994,177.649994,689281]
["2015-05-28",177,177.399994,175.100006,176.5,437271]
["2015-05-29",176.75,177,171.699997,171.949997,952178]
["2015-06-01",173.100006,174.899994,172.199997,173.600006,468356]
["2015-06-02",175.199997,175.199997,169.649994,169.649994,759698]
["2015-06-03",170,173.050003,169.100006,170.550003,515293]
["2015-06-04",169.300003,171.800003,166.300003,170,550210]
["2015-06-05",169.199997,169.550003,166.449997,166.649994,534080]
["2015-06-08",166.649994,167.699997,165.550003,165.850006,456314]
["2015-06-09",165.300003,165.949997,163.25,164.699997,674609]
["2015-06-10",164.449997,168.649994,163.550003,167.800003,718122]
["2015-06-11",167.199997,170.75,166.449997,168.75,627971]
["2015-06-12",168.5,169.050003,164.300003,165.649994,537981]
["2015-06-15",164.300003,165.25,162.850006,163.199997,565144]
["2015-06-16",162.25,165.600006,161.399994,164.949997,603665]
["2015-06-17",165.800003,165.850006,161.149994,162.350006,576125]
["2015-06-18",161.800003,164.100006,160.25,163.75,643990]
["2015-06-19",164.199997,165.399994,161.199997,161.800003,1707362]
["2015-06-22",165.5,168.649994,164.5,168.199997,965452]
["2015-06-23",170,170.899994,168.550003,169.699997,814896]
["2015-06-24",170.149994,170.300003,167.699997,169,603707]
["2015-06-25",166.149994,169.649994,165.050003,167.449997,910521]
["2015-06-26",166.300003,170.050003,166,168.649994,623951]
["2015-06-29",161.949997,165.399994,160.550003,161.949997,1102544]
["2015-06-30",161.850006,163.149994,159.649994,160,1101763]
["2015-07-01",159.300003,163.399994,158.100006,160.850006,1048642]
["2015-07-02",161.050003,162.199997,158.949997,159.350006,566744]
["2015-07-03",159.050003,160.050003,157.649994,158.350006,428076]
["2015-07-06",155,158.600006,154.5,155.899994,788245]
["2015-07-07",155.899994,156.699997,153.800003,153.949997,776968]
["2015-07-08",154.149994,156.350006,153.899994,155.600006,737568]
["2015-07-09",156.449997,160.399994,155.949997,159.75,697232]
["2015-07-10",163.75,165.149994,162.649994,164.649994,859863]
["2015-07-13",167.75,168.300003,165.199997,166.600006,721586]
["2015-07-14",167,168.899994,166.600006,168.899994,522204]
["2015-07-15",168.300003,169.800003,167.199997,169.600006,525991]
["2015-07-16",170,172.300003,169.800003,171.050003,691518]
["2015-07-17",171.449997,171.899994,169.850006,170.350006,572513]
["2015-07-20",171,173.600006,170.800003,172.449997,484839]
["2015-07-21",173.100006,173.199997,169.850006,170.149994,497490]
["2015-07-22",169.449997,170.550003,168.5,168.899994,558541]
["2015-07-23",170.449997,170.649994,167.949997,169.050003,381006]
["2015-07-24",168.949997,171.5,168.899994,169.399994,505017]
["2015-07-27",168.649994,169.449997,165.899994,166.149994,555397]
["2015-07-28",167.050003,168.600006,166.5,167.75,443415]
["2015-07-29",168.149994,170.350006,167.050003,169.899994,879472]
["2015-07-30",171,171.149994,168.75,170.350006,576781]
["2015-07-31",169.100006,172.899994,168.649994,170.350006,856951]
["2015-08-03",169.600006,175.350006,169.600006,174.600006,768711]
["2015-08-04",174.5,175.550003,173.399994,175.449997,460573]
["2015-08-05",176,178.399994,175.449997,178,723479]
["2015-08-06",177.75,178.949997,177.300003,178.149994,633211]
["2015-08-07",177.699997,177.800003,176.199997,176.949997,395707]
["2015-08-10",177.649994,178.699997,176.899994,178.050003,360245]
["2015-08-11",177.5,177.699997,173.5,173.649994,797459]
["2015-08-12",171.149994,171.899994,164.100006,164.600006,1257743]
["2015-08-13",166.449997,168.949997,166.399994,167.899994,723518]
["2015-08-14",168.25,168.850006,165.350006,166.25,440460]
["2015-08-17",167.699997,169.149994,164.100006,166.600006,501961]
["2015-08-18",165.949997,166.899994,165.050003,165.5,348027]
["2015-08-19",164.5,165.050003,162.149994,162.149994,480308]
["2015-08-20",162,162.300003,158.399994,158.699997,744471]
["2015-08-21",156.550003,159.600006,154.199997,154.199997,842430]
["2015-08-24",149.300003,152,140.399994,146.350006,2068201]
["2015-08-25",149.199997,154.050003,147.649994,152.800003,1589836]
["2015-08-26",150,150.649994,146.800003,148.449997,1791845]
["2015-08-27",152.800003,153.350006,149.949997,152.800003,1036305]
["2015-08-28",153.100006,153.25,150.850006,152.800003,579964]
["2015-08-31",151.199997,153.050003,150.850006,152.699997,468714]
["2015-09-01",149.699997,150.350006,147.550003,149.75,833935]
["2015-09-02",150.600006,152,148.75,150.649994,582832]
["2015-09-03",152.649994,153.550003,150.800003,150.899994,1146951]
["2015-09-04",148.899994,149.100006,145,145.75,1583860]
["2015-09-07",147.25,148.449997,146.399994,147.199997,473524]
["2015-09-08",148.25,149.399994,146.899994,146.899994,611912]
["2015-09-09",150.100006,150.949997,148.550003,148.600006,684414]
["2015-09-10",147.949997,148.300003,145.399994,145.850006,602970]
["2015-09-11",146.550003,146.800003,144.399994,145.300003,707857]
["2015-09-14",145.399994,147.149994,143.949997,143.949997,614370]
["2015-09-15",144.399994,147.350006,144.050003,146.75,763478]
["2015-09-16",148,151.550003,147.399994,150.600006,790799]
["2015-09-17",151.25,151.5,149.899994,150.5,472916]
["2015-09-18",149.550003,150,145.949997,146.75,1506497]
["2015-09-21",147.050003,150.649994,147,150.199997,620009]
["2015-09-22",149.949997,150.149994,145.100006,145.550003,580891]
["2015-09-23",145.949997,147.5,144.699997,145.449997,746500]
["2015-09-24",146.550003,146.800003,142.350006,143.899994,1125481]
["2015-09-25",146.449997,152.5,146.050003,151.899994,1264338]
["2015-09-28",151.350006,152.199997,149.300003,149.75,911940]
["2015-09-29",147.449997,149.949997,146.800003,148.800003,680951]
["2015-09-30",151.75,156.300003,151.75,155.050003,1147870]
["2015-10-01",157,157.25,152.5,152.75,853373]
["2015-10-02",154.100006,156.149994,152.149994,155.550003,1292841]
["2015-10-05",158.449997,161.050003,157.399994,160.300003,821507]
["2015-10-06",159.75,161.949997,159.300003,160.699997,676273]
["2015-10-07",160.899994,161.75,160.149994,160.949997,972618]
["2015-10-08",160.149994,162.550003,160.149994,162.050003,871653]
["2015-10-09",163.5,164.550003,161.949997,164,876495]
["2015-10-12",164.699997,165.899994,163.600006,165.149994,594009]
["2015-10-13",165.350006,165.449997,163.25,164.100006,814071]
["2015-10-14",163.600006,165.850006,162.550003,164.149994,809609]
["2015-10-15",165.800003,167.25,165.199997,166.899994,669674]
["2015-10-16",167.149994,167.149994,164.899994,166.050003,665526]
["2015-10-19",165.800003,168.550003,165.800003,168.399994,487420]
["2015-10-20",168.449997,169,166.699997,167.550003,595670]
["2015-10-21",167.25,167.600006,164.899994,165.649994,827345]
["2015-10-22",165.25,171.600006,164.949997,171,831461]
["2015-10-23",172.550003,175.350006,171.850006,173.600006,1082689]
["2015-10-26",172.600006,172.800003,170.350006,171,1046368]
["2015-10-27",170.949997,171.850006,169.699997,171.100006,677452]
["2015-10-28",172,173.199997,171.149994,171.699997,638510]
["2015-10-29",173.149994,174.5,171.449997,174,865063]
["2015-10-30",169,169.899994,164.699997,166.050003,1566978]
["2015-11-02",164.649994,166.949997,163.949997,165.149994,791907]
["2015-11-03",164.850006,165.600006,164.199997,165.600006,777956]
["2015-11-04",166.449997,168.149994,165.050003,166.100006,687722]
["2015-11-05",166.600006,169.399994,166.149994,168.899994,632393]
["2015-11-06",168.899994,168.899994,165.600006,167,785692]
["2015-11-09",167.25,167.350006,164.550003,164.699997,546745]
["2015-11-10",165.949997,166.399994,163.199997,165.149994,574650]
["2015-11-11",167,170,167,169.850006,756500]
["2015-11-12",169.899994,170.949997,167.25,167.800003,581329]
["2015-11-13",167.399994,167.5,164.399994,165.899994,693963]
["2015-11-16",164.550003,166.399994,163.75,166.149994,487567]
["2015-11-17",167.25,171,166.949997,170.800003,692124]
["2015-11-18",169.399994,169.899994,167.850006,167.949997,612929]
["2015-11-19",169.199997,169.300003,167,167.5,627342]
["2015-11-20",168.449997,169.199997,166.699997,168.75,569267]
["2015-11-23",168,169.300003,166.100006,168.449997,520977]
["2015-11-24",168.149994,168.300003,162.649994,164.899994,593081]
["2015-11-25",165.25,169.600006,165.149994,168.550003,521258]
["2015-11-26",168.399994,170.899994,168.300003,169.050003,388417]
["2015-11-27",168.100006,170,167.350006,168.75,292972]
["2015-11-30",168.050003,170.100006,167.050003,167.600006,614125]
["2015-12-01",168,168.75,166.350006,167.050003,519853]
["2015-12-02",167.699997,169.75,167.350006,168.550003,390080]
["2015-12-03",168.100006,171.850006,160.699997,161.300003,1531464]
["2015-12-04",160.649994,160.649994,157.75,159.25,1119177]
["2015-12-07",160.75,164.5,160,163.199997,584331]
["2015-12-08",163.300003,164.850006,159.300003,159.850006,755060]
["2015-12-09",161.300003,161.350006,157.350006,157.449997,603331]
["2015-12-10",156.300003,157.350006,154.649994,156.399994,674489]
["2015-12-11",155.949997,156.800003,153.699997,154.449997,653145]
["2015-12-14",154.449997,157.300003,152,152,671177]
["2015-12-15",153.350006,158.550003,152.949997,158.399994,1038549]
["2015-12-16",158.25,159.100006,157.050003,157.949997,711443]
["2015-12-17",162.699997,163.399994,160.649994,160.850006,767732]
["2015-12-18",159.350006,160.449997,156.75,157.75,1258622]
["2015-12-21",157.300003,159.600006,155.100006,155.100006,601585]
["2015-12-22",155.850006,155.850006,152.5,153.949997,593157]
["2015-12-23",156.149994,157.949997,155.550003,157.100006,514839]
["2015-12-24",156.699997,156.75,155.550003,156.699997,72485]
["2015-12-28",157,157.25,154.800003,154.800003,267779]
["2015-12-29",155.850006,158.149994,155.850006,158.149994,426106]
["2015-12-30",157.449997,158.600006,156.75,157.350006,318072]
["2016-01-04",152.550003,153.550003,149.75,150.899994,886496]
["2016-01-05",152.399994,152.649994,148.550003,151.5,685509]
["2016-01-06",151.050003,151.850006,149.5,151.300003,737208]
["2016-01-07",148,151.600006,147.600006,150.850006,1180024]
["2016-01-08",150.600006,151.600006,149.600006,149.600006,1114553]
["2016-01-11",149.5,152,148.399994,148.5,710053]
["2016-01-12",148.350006,151.649994,147.899994,150.199997,779277]
["2016-01-13",153,153.300003,150.449997,151,673162]
["2016-01-14",149.149994,149.25,146.25,147.850006,825400]
["2016-01-15",146.850006,147.350006,144.449997,145.800003,1256949]
["2016-01-18",145.300003,147.050003,144.550003,146.300003,540070]
["2016-01-19",149.100006,150.350006,148.149994,149.199997,630259]
["2016-01-20",146.300003,146.5,142.649994,144.300003,1161940]
["2016-01-21",144.350006,147.449997,144.149994,146.149994,1088100]
["2016-01-22",148.449997,151.25,147.550003,150.5,900380]
["2016-01-25",151.449997,152.699997,151,152.100006,677029]
["2016-01-26",149.699997,152.899994,148.800003,152.550003,557573]
["2016-01-27",151.800003,154.25,151.300003,154.25,465928]
["2016-01-28",153.399994,154.100006,150.649994,152.800003,658149]
["2016-01-29",155.050003,157.550003,154,157.550003,757534]
["2016-02-01",158.199997,158.25,155.949997,157.449997,497793]
["2016-02-02",157,157.300003,155.050003,156.399994,509691]
["2016-02-03",156.75,157.050003,153.199997,154.100006,711570]
["2016-02-04",155.5,155.649994,153,154,1075554]
["2016-02-05",154,155.600006,152.449997,153.199997,745292]
["2016-02-08",154,154,149.25,150.050003,895232]
["2016-02-09",151.149994,152.350006,147.100006,147.949997,1133285]
["2016-02-10",149.350006,152.850006,147.649994,151,1016077]
["2016-02-11",148.5,148.699997,146.199997,146.699997,1026387]
["2016-02-12",151.100006,151.5,148.199997,150.149994,1614541]
["2016-02-15",152.050003,154.25,150.75,153.649994,1014038]
["2016-02-16",154.25,156.699997,153.649994,154.350006,921568]
["2016-02-17",154.600006,155.75,154.300003,155.050003,1132941]
["2016-02-18",155.850006,155.850006,153.25,153.550003,1173985]
["2016-02-19",153.550003,154.649994,152.449997,154.649994,936454]
["2016-02-22",155.449997,157.899994,155.449997,157.100006,661644]
["2016-02-23",156,157.600006,155.449997,156.600006,651036]
["2016-02-24",156.899994,156.949997,153.100006,154.25,795582]
["2016-02-25",155.75,158.149994,155.350006,156.850006,617380]
["2016-02-26",158.449997,160.399994,156.649994,156.649994,724854]
["2016-02-29",155.100006,156.300003,152.850006,156,980748]
["2016-03-01",155.949997,159,154.899994,158.949997,591586]
["2016-03-02",158.5,158.550003,154.649994,155.75,1076647]
["2016-03-03",155.25,155.699997,151.850006,153.199997,904156]
["2016-03-04",153.800003,157.75,153.050003,155.699997,692529]
["2016-03-07",155.100006,155.449997,153.350006,153.899994,441320]
["2016-03-08",152.899994,155.199997,151.199997,154.800003,606003]
["2016-03-09",155.25,157.850006,154.699997,157.050003,687785]
["2016-03-10",156.949997,162.199997,153.5,153.5,1136725]
["2016-03-11",156,157.649994,155,156.25,615552]
["2016-03-14",157.449997,158.600006,156.600006,157.899994,613272]
["2016-03-15",157.149994,157.949997,156.75,157.649994,487879]
["2016-03-16",158.399994,158.649994,155.350006,155.5,649269]
["2016-03-17",156.25,156.399994,152.75,155.449997,980179]
["2016-03-18",155.699997,159.149994,154.399994,159.050003,1709954]
["2016-03-21",158.050003,158.25,155.75,156.399994,615758]
["2016-03-22",154.899994,155.25,152.100006,154.550003,782175]
["2016-03-23",154.899994,158.350006,154.899994,158,990640]
["2016-03-24",156.800003,157.449997,156.449997,156.699997,981452]
["2016-03-29",156.5,157.850006,156.399994,157.600006,852628]
["2016-03-30",158.100006,161.5,158.050003,160.699997,932550]
["2016-03-31",159.649994,159.800003,157.149994,157.449997,793103]
["2016-04-01",155.449997,155.800003,151.300003,154.699997,772742]
["2016-04-04",154.449997,156.949997,153.850006,155.600006,470951]
["2016-04-05",154.5,154.800003,153.350006,154.199997,484214]
["2016-04-06",154.899994,156.149994,153.25,156.149994,721635]
["2016-04-07",155.899994,156.350006,154.350006,155.149994,571141]
["2016-04-08",155.5,155.949997,154.050003,154.699997,420327]
["2016-04-11",154,155.350006,152.449997,153.949997,337749]
["2016-04-12",154.300003,154.899994,151.699997,154.5,439980]
["2016-04-13",156.449997,158.199997,156.25,157.649994,632444]
["2016-04-14",157.649994,160.199997,156.75,159.600006,627233]
["2016-04-15",157.949997,159.75,157.550003,158.649994,642766]
["2016-04-18",156.449997,160.899994,156.449997,160.449997,686011]
["2016-04-19",166.399994,169.449997,166.350006,168.5,1425672]
["2016-04-20",167,168.300003,166.649994,168.100006,726267]
["2016-04-21",167.949997,168.300003,163.649994,165.149994,715321]
["2016-04-22",165.149994,165.75,162.449997,163.449997,431029]
["2016-04-25",163.149994,164.300003,161.949997,163.5,572245]
["2016-04-26",164.600006,165.949997,162,162.850006,576325]
["2016-04-27",163.199997,164.899994,163,164.800003,626725]
["2016-04-28",164.149994,165.850006,162.5,165.850006,824867]
["2016-04-29",162.899994,162.899994,157.949997,158.449997,867439]
["2016-05-02",158.149994,159.699997,158.100006,158.600006,386688]
["2016-05-03",157.899994,158.75,155.649994,157.800003,678869]
["2016-05-04",157.449997,159.600006,156.949997,157.300003,685957]
["2016-05-05",157.699997,159.550003,157.449997,158.649994,363399]
["2016-05-06",157.800003,158.75,155.949997,157.75,506857]
["2016-05-09",159,161.350006,158.199997,160.350006,383944]
["2016-05-10",160.899994,163.25,160.449997,160.800003,467614]
["2016-05-11",160.300003,160.5,158.399994,159.199997,382550]
["2016-05-12",158.399994,160.699997,156.699997,158.300003,477277]
["2016-05-13",157.300003,160.050003,156.399994,159.550003,486289]
["2016-05-16",158.199997,159.149994,156.899994,159.050003,199760]
["2016-05-17",160,160.949997,156.899994,157.949997,515317]
["2016-05-18",156.75,159.899994,156.699997,159.850006,508789]
["2016-05-19",158.800003,159.449997,156.649994,158.199997,547703]
["2016-05-20",159.800003,161.25,159.350006,160.649994,790604]
["2016-05-23",160.850006,160.850006,158.649994,160.100006,340848]
["2016-05-24",159.550003,164.800003,158.800003,164.199997,663885]
["2016-05-25",164.649994,166.449997,164.199997,164.800003,508339]
["2016-05-26",164.199997,166.100006,164.100006,165.75,400869]
["2016-05-27",165.649994,166.949997,165.149994,166.899994,415878]
["2016-05-30",166.350006,167.649994,165.800003,167.449997,224754]
["2016-05-31",167.399994,169,167.100006,168.899994,840791]
["2016-06-01",168.800003,169.899994,167.949997,168.25,662792]
["2016-06-02",168.25,168.649994,166.399994,167.75,482556]
["2016-06-03",168,169.350006,166.600006,168.100006,490008]
["2016-06-06",167.300003,168.899994,167.25,168.100006,264451]
["2016-06-07",168,169.949997,167.550003,168.800003,686697]
["2016-06-08",168.149994,168.600006,166.850006,168.600006,474760]
["2016-06-09",168.050003,168.300003,166.149994,166.850006,452339]
["2016-06-10",166.199997,166.949997,162.800003,163.399994,603849]
["2016-06-13",162.050003,164.050003,161.399994,161.399994,551269]
["2016-06-14",159.800003,160.699997,158.699997,158.699997,811330]
["2016-06-15",159.850006,162.399994,159.300003,160.699997,714402]
["2016-06-16",159,161.550003,158.100006,161.149994,612736]
["2016-06-17",162.600006,163.100006,160.050003,161.350006,1162890]
["2016-06-20",163.850006,166.300003,163.100006,165.25,648439]
["2016-06-21",165.550003,168,164.199997,167.399994,499392]
["2016-06-22",168.25,169.800003,167.199997,168.5,496027]
["2016-06-23",168.850006,172.699997,168.199997,170.649994,640192]
["2016-06-24",157.550003,169.100006,155.199997,164.300003,2354039]
["2016-06-27",162.449997,166.449997,162,162.800003,1122001]
["2016-06-28",165.949997,168.100006,164.850006,165.350006,878342]
["2016-06-29",166.600006,170.100006,165.899994,170,752905]
["2016-06-30",168.5,172.350006,168.5,172,843401]
["2016-07-01",172.75,173.850006,170.949997,172.449997,573943]
["2016-07-04",173,174.25,172.800003,173.399994,410909]
["2016-07-05",172.100006,173.5,171.25,173.350006,645195]
["2016-07-06",171.800003,174.050003,170.300003,171.050003,699159]
["2016-07-07",171.949997,173.75,171.350006,172.350006,496772]
["2016-07-08",171.800003,173.399994,169.949997,172.800003,560430]
["2016-07-11",173.25,174.149994,172.399994,174.100006,340748]
["2016-07-12",174.050003,174.699997,172.850006,173.449997,506322]
["2016-07-13",172.399994,174.149994,171.850006,173.699997,538682]
["2016-07-14",174.5,174.949997,173,174,475428]
["2016-07-15",173.550003,174.399994,172.949997,174.399994,403551]
["2016-07-18",174.25,175,172.800003,173.850006,344415]
["2016-07-19",173.100006,173.399994,171.75,171.949997,411351]
["2016-07-20",172.699997,174.5,172.199997,174.5,464617]
["2016-07-21",174.300003,174.850006,172.399994,173.350006,428533]
["2016-07-22",172.699997,174.550003,171.699997,174.550003,300358]
["2016-07-25",175,176.5,174.399994,175.199997,380110]
["2016-07-26",174.800003,176.600006,174.800003,175.800003,366794]
["2016-07-27",176.149994,177.899994,175.100006,176.199997,574287]
["2016-07-28",173.949997,176.149994,173.350006,174.949997,422818]
["2016-07-29",170.050003,171.300003,166.100006,170.25,1338249]
["2016-08-01",170.899994,170.899994,168.5,170.25,483474]
["2016-08-02",169.699997,170.899994,169.149994,170.25,588698]
["2016-08-03",170.649994,170.800003,168.5,169.350006,385269]
["2016-08-04",170.449997,170.699997,167.699997,170.600006,540100]
["2016-08-05",170.949997,172.449997,170,171.949997,384075]
["2016-08-08",172,172.050003,170.649994,171.100006,319671]
["2016-08-09",171.350006,174.100006,171.149994,174.100006,319190]
["2016-08-10",173.149994,173.949997,172.600006,173,267989]
["2016-08-11",173.5,175.800003,173.5,175.600006,332573]
["2016-08-12",175.649994,176.300003,175.100006,175.75,257481]
["2016-08-15",176.149994,177.25,175.600006,175.699997,293508]
["2016-08-16",175.050003,175.899994,174.149994,174.550003,379577]
["2016-08-17",175,175.550003,173.649994,173.800003,316867]
["2016-08-18",174.699997,174.850006,172.149994,172.699997,391948]
["2016-08-19",172.399994,172.800003,170.800003,171.699997,425531]
["2016-08-22",172,173.5,170.350006,170.949997,289139]
["2016-08-23",171.699997,172.699997,170.550003,170.649994,523241]
["2016-08-24",170,171.350006,169.100006,170.649994,436195]
["2016-08-25",169.949997,171,168.899994,170.649994,341392]
["2016-08-26",170.5,172.100006,169.399994,171.300003,287862]
["2016-08-29",170.800003,171.5,169.300003,171.5,202720]
["2016-08-30",172,173.050003,170.949997,171.149994,438630]
["2016-08-31",170.75,171.350006,169.350006,169.350006,430305]
["2016-09-01",168.899994,170.300003,167.75,168.649994,549285]
["2016-09-02",169.199997,174.649994,169,174.550003,539730]
["2016-09-05",175,175.550003,173.699997,173.75,338506]
["2016-09-06",173.899994,174.300003,172.449997,173.75,421185]
["2016-09-07",172.949997,174.199997,172.800003,173.5,456485]
["2016-09-08",173.149994,173.75,170.300003,170.449997,508928]
["2016-09-09",170,170.350006,166.600006,167.149994,594766]
["2016-09-12",165.100006,167.550003,164.300003,167.25,600442]
["2016-09-13",168.100006,168.800003,165.449997,165.5,401265]
["2016-09-14",166.399994,166.649994,164.800003,164.899994,490803]
["2016-09-15",164.800003,166.350006,164.449997,166,539885]
["2016-09-16",165.649994,166.5,163.949997,164.600006,1199279]
["2016-09-19",165.449997,166.850006,165.350006,166.600006,369424]
["2016-09-20",166.149994,167.600006,165.850006,166.350006,349360]
["2016-09-21",167.300003,167.649994,165.5,166.100006,411406]
["2016-09-22",167.399994,170.25,166.899994,169.699997,665852]
["2016-09-23",169,170,168.550003,169,353632]
["2016-09-26",168.100006,168.199997,166.300003,166.649994,456439]
["2016-09-27",167.899994,168.649994,166.899994,167.550003,433051]
["2016-09-28",168.449997,169.600006,167.75,168.449997,382823]
["2016-09-29",169.550003,169.899994,167.199997,167.649994,354474]
["2016-09-30",166.25,168.600006,164.850006,168.100006,580712]
["2016-10-03",167.5,168.75,167.399994,168.25,343323]
["2016-10-04",168.399994,170.649994,168.399994,170.350006,549128]
["2016-10-05",168.850006,168.850006,166.050003,166.199997,487257]
["2016-10-06",166.600006,167,164.550003,164.75,536090]
["2016-10-07",164.850006,165.100006,163.149994,163.25,566090]
["2016-10-10",163.5,165.050003,162.699997,164.699997,493791]
["2016-10-11",164.949997,166.300003,163.75,164.050003,502654]
["2016-10-12",164,164.050003,162.649994,163.550003,435527]
["2016-10-13",162.5,162.800003,160.699997,162.75,666036]
["2016-10-14",165,169.350006,164.949997,167.899994,878972]
["2016-10-17",167.199997,167.350006,166,166.350006,493593]
["2016-10-18",167.100006,168.649994,167.100006,168.5,583899]
["2016-10-19",169,169.600006,168,168.300003,498484]
["2016-10-20",168.699997,168.949997,166.5,167.550003,436086]
["2016-10-21",167.649994,168.600006,166.699997,167.199997,549129]
["2016-10-24",167.600006,168.25,166.050003,166.350006,393595]
["2016-10-25",166.949997,167.5,165.199997,165.649994,383447]
["2016-10-26",165.699997,166.350006,164.399994,165.350006,482785]
["2016-10-27",164.949997,167.199997,164.699997,165.800003,424356]
["2016-10-28",165,166.199997,164.100006,166,354619]
["2016-10-31",165.350006,165.600006,163.050003,163.050003,600581]
["2016-11-01",163.850006,165,162.600006,163.100006,447745]
["2016-11-02",162.25,162.899994,161.550003,161.600006,543944]
["2016-11-03",161.100006,163.5,161.100006,161.600006,734397]
["2016-11-04",170,170,163.949997,165.100006,1123177]
["2016-11-07",166.199997,166.449997,164.949997,165.449997,599652]
["2016-11-08",165.199997,166.949997,164.75,166.699997,442531]
["2016-11-09",162.149994,164.5,160.550003,163.899994,950880]
["2016-11-10",164.800003,164.800003,157.649994,158.949997,1081367]
["2016-11-11",159.350006,160.350006,156.5,157.149994,929184]
["2016-11-14",158.5,160.25,156.800003,157,688517]
["2016-11-15",157.800003,159.5,157.350006,157.899994,580091]
["2016-11-16",158.699997,158.850006,156.75,157.300003,489531]
["2016-11-17",157.550003,158.050003,156.550003,157.550003,515595]
["2016-11-18",158.300003,159.699997,157.649994,159.399994,819613]
["2016-11-21",160.149994,160.199997,158.399994,159.350006,466961]
["2016-11-22",160,160.699997,159.649994,159.899994,491698]
["2016-11-23",159.949997,161.5,159.699997,159.699997,958821]
["2016-11-24",160.300003,161.350006,159.300003,160.199997,329604]
["2016-11-25",160.300003,162.25,160.199997,161.850006,348617]
["2016-11-28",161.949997,162.050003,160,160,392143]
["2016-11-29",161.350006,161.75,160.25,161.149994,575615]
["2016-11-30",161.25,164,161.050003,161.050003,777050]
["2016-12-01",160.449997,160.449997,157.899994,158.600006,790271]
["2016-12-02",158.300003,159.25,156.850006,158.850006,466687]
["2016-12-05",158.949997,161.649994,158.600006,159.100006,478283]
["2016-12-06",159.5,161.25,158.449997,160.800003,532378]
["2016-12-07",162.949997,163.100006,161.100006,162.149994,680818]
["2016-12-08",163.149994,163.649994,161.649994,162.600006,588326]
["2016-12-09",162.949997,168.399994,162.699997,167.199997,901391]
["2016-12-12",166.899994,167.25,165.399994,166.25,612124]
["2016-12-13",166.300003,168.449997,165.949997,168.050003,659906]
["2016-12-14",167.300003,169.050003,165.649994,168.25,533478]
["2016-12-15",168.199997,169.699997,165.649994,167.850006,818604]
["2016-12-16",167.800003,170,167.050003,169.100006,1333913]
["2016-12-19",169.149994,170,168.600006,170,484303]
["2016-12-20",170,171,169.449997,170.899994,503490]
["2016-12-21",170.649994,171.25,169.600006,170.550003,428896]
["2016-12-22",170.25,171.5,169.699997,171.5,331224]
["2016-12-23",171.699997,173.100006,171.300003,172.550003,348012]
["2016-12-27",172.199997,172.899994,172.050003,172.699997,179876]
["2016-12-28",172.149994,172.800003,171.399994,172.399994,367579]
["2016-12-29",171.899994,172.949997,171.699997,172.600006,256725]
["2016-12-30",172.850006,173.399994,171.699997,173.399994,410465]
["2017-01-02",172.649994,173.600006,171.949997,173.449997,165897]
["2017-01-03",173.949997,174,170.149994,170.149994,690394]
["2017-01-04",170.75,170.75,169.149994,169.850006,594894]
["2017-01-05",169.649994,170.300003,168.449997,170.300003,440092]
["2017-01-06",170,170.25,168.899994,170.25,482102]
["2017-01-09",170.699997,171.649994,169.399994,171.350006,344763]
["2017-01-10",171.649994,172.550003,169.699997,171.050003,419500]
["2017-01-11",173,173.350006,170.399994,171.850006,547265]
["2017-01-12",171.350006,171.5,170.050003,170.399994,542769]
["2017-01-13",170.649994,171.449997,170.25,171.449997,790644]
["2017-01-16",170,171.75,169.699997,170.800003,445578]
["2017-01-17",170.550003,170.699997,169.050003,169.600006,673821]
["2017-01-18",170.649994,171.350006,169.050003,169.550003,502085]
["2017-01-19",170,170.699997,168.899994,170.5,650960]
["2017-01-20",170.550003,171.350006,169.199997,170.050003,743067]
["2017-01-23",169.699997,171.449997,168.850006,171.149994,555723]
["2017-01-24",171,171.899994,170.449997,171.300003,489465]
["2017-01-25",172,172.75,171.399994,171.550003,464029]
["2017-01-26",171.949997,171.949997,170.449997,171.300003,543734]
["2017-01-27",171.850006,172.149994,171.149994,171.300003,442644]
["2017-01-30",170.600006,171.300003,169.25,171,454571]
["2017-01-31",170.75,171.050003,168.350006,168.350006,785192]
["2017-02-01",169.300003,170.350006,168.5,168.899994,696908]
["2017-02-02",168.100006,171.399994,167.75,170.600006,553937]
["2017-02-03",170.850006,172.350006,170.600006,171.050003,442246]
["2017-02-06",171.050003,171.5,169.300003,170.199997,430337]
["2017-02-07",170.399994,172.449997,170.199997,171.5,378083]
["2017-02-08",172.550003,173.649994,171,173.350006,566869]
["2017-02-09",173.399994,174,172.350006,174,531297]
["2017-02-10",171.550003,173.449997,169.149994,170.100006,856511]
["2017-02-13",170.899994,174.149994,170.649994,173.699997,885205]
["2017-02-14",172.899994,174.050003,172.550003,172.550003,741034]
["2017-02-15",172.899994,174.149994,172.449997,173.800003,651118]
["2017-02-16",173,173,170.350006,171.850006,756058]
["2017-02-17",171.100006,176.100006,170.399994,176.100006,1352434]
["2017-02-20",175,175,172.050003,172.649994,711588]
["2017-02-21",171.850006,173.550003,171.850006,173.449997,631626]
["2017-02-22",172.800003,176.5,172.5,176.5,975577]
["2017-02-23",176,177,175.100006,176.899994,613702]
["2017-02-24",177,177.25,174.800003,175.550003,666000]
["2017-02-27",176.449997,177.199997,175.100006,175.300003,498571]
["2017-02-28",175.949997,176.050003,173.850006,175.550003,614893]
["2017-03-01",176.75,177.25,176.100006,176.600006,721117]
["2017-03-02",176,176.199997,174.050003,176.050003,693973]
["2017-03-03",176.100006,176.699997,175.600006,176.449997,543852]
["2017-03-06",176.050003,176.5,175.449997,176.300003,542579]
["2017-03-07",176,176.850006,175.100006,175.5,524289]
["2017-03-08",174.850006,175.649994,174.5,175.100006,609714]
["2017-03-09",174.5,176.399994,173.899994,176.399994,715477]
["2017-03-10",177,177.949997,176.199997,177.350006,643934]
["2017-03-13",177.199997,177.199997,176.449997,176.449997,455479]
["2017-03-14",176.800003,177.699997,176.149994,177.550003,481090]
["2017-03-15",177.600006,177.75,176.899994,177.300003,424839]
["2017-03-16",177.399994,178,176.600006,177.75,477349]
["2017-03-17",177.149994,177.5,176.300003,177.449997,927301]
["2017-03-20",176.550003,178.350006,176.550003,176.899994,423874]
["2017-03-21",177.100006,177.75,176.25,177.399994,516500]
["2017-03-22",177,179.600006,176.649994,178.300003,663903]
["2017-03-23",178.050003,179.050003,176.5,178.5,426038]
["2017-03-24",178.100006,179.050003,177,177.850006,478901]
["2017-03-27",176.600006,179.5,176.350006,179.5,546422]
["2017-03-28",179.5,179.5,178,178.699997,434879]
["2017-03-29",179.600006,180.149994,177.550003,179.800003,480597]
["2017-03-30",179.449997,179.699997,178.449997,179.050003,473301]
["2017-03-31",178.649994,180.149994,177.600006,180.149994,706089]
["2017-04-03",180,180.699997,179.199997,179.5,410484]
["2017-04-04",179.800003,180.75,179.5,180.300003,394484]
["2017-04-05",179.949997,180,178.649994,178.850006,475263]
["2017-04-06",178.149994,179.75,177.800003,179.350006,460965]
["2017-04-07",179.25,180.699997,178.449997,180.699997,478166]
["2017-04-10",179.550003,181.149994,178.899994,180.899994,464870]
["2017-04-11",180.399994,181.449997,180.050003,181,541314]
["2017-04-12",181.100006,182,180.850006,181.949997,442256]
["2017-04-13",182.100006,182.100006,180.75,181.050003,623284]
["2017-04-18",182,182.25,180.050003,180.100006,774787]
["2017-04-19",180.100006,181.949997,179.949997,181.399994,928554]
["2017-04-20",180.699997,183,180.649994,181.75,749589]
["2017-04-21",181.149994,181.550003,179.300003,180.800003,923412]
["2017-04-24",185,185.850006,183.600006,185.550003,1302253]
["2017-04-25",185.899994,186.199997,184.550003,184.649994,615645]
["2017-04-26",184.25,185.800003,183.550003,185.350006,644013]
["2017-04-27",185,186.399994,184.25,185.800003,720889]
["2017-04-28",183,183.850006,182.399994,182.850006,848406]
["2017-05-02",182.899994,184.449997,182.800003,184.449997,521428]
["2017-05-03",184.800003,184.800003,183.800003,184.550003,335586]
["2017-05-04",184.899994,186.75,184.449997,186.75,550012]
["2017-05-05",186.449997,188.899994,186.199997,188.550003,680887]
["2017-05-08",188.699997,188.899994,187.199997,187.899994,619756]
["2017-05-09",188,189.649994,187.600006,189.5,534321]
["2017-05-10",188.75,189.5,187.199997,188.949997,643455]
["2017-05-11",189.100006,190.050003,188.300003,189.149994,605077]
["2017-05-12",189.149994,190.050003,188.199997,190.050003,452150]
["2017-05-15",190,190.25,189.149994,189.899994,345446]
["2017-05-16",190.350006,191.050003,188.850006,189.949997,543555]
["2017-05-17",189.149994,190.100006,187.449997,188.149994,616931]
["2017-05-18",188.75,189.649994,184.699997,185.600006,1051420]
["2017-05-19",185.949997,187.350006,185.399994,187.100006,875654]
["2017-05-22",186.949997,187.850006,186.649994,187.5,386671]
["2017-05-23",187.350006,188.75,187,188.699997,487662]
["2017-05-24",187.649994,188.949997,186.899994,188.25,448903]
["2017-05-25",189,189.649994,188.100006,188.699997,302330]
["2017-05-26",188,189.100006,187.350006,189.100006,519515]
["2017-05-29",188.649994,189.399994,188.050003,189.399994,227702]
["2017-05-30",188.800003,189.600006,187.350006,189.600006,530548]
["2017-05-31",189.399994,191.800003,189.350006,190.449997,821229]
["2017-06-01",190.550003,192.050003,190.399994,190.949997,533897]
["2017-06-02",192.399994,193.350006,191.449997,192.899994,572037]
["2017-06-05",192.449997,192.949997,191,191.199997,278242]
["2017-06-06",190.850006,192.300003,190.25,191.25,523811]
["2017-06-07",190.449997,192.75,189.300003,190.25,563255]
["2017-06-08",190.149994,191.050003,188.199997,188.300003,592160]
["2017-06-09",189,191.300003,188.600006,190.050003,525672]
["2017-06-12",189.399994,189.600006,187.199997,187.5,724256]
["2017-06-13",188.149994,188.149994,186.850006,187.350006,479715]
["2017-06-14",188.050003,189.699997,187.600006,188.100006,513222]
["2017-06-15",187.550003,188.5,186.600006,188.300003,788853]
["2017-06-16",188.800003,191,188.75,191,1145316]
["2017-06-19",192.25,193.100006,190.899994,190.899994,452092]
["2017-06-20",191.649994,192.899994,191.25,191.25,460963]
["2017-06-21",191.050003,191.050003,188.350006,190,549201]
["2017-06-22",189.800003,190,188.649994,189.600006,472378]
["2017-06-23",189.100006,189.350006,187.449997,188.100006,349491]
["2017-06-26",192,197.149994,192,195.350006,1152037]
["2017-06-27",194.949997,194.949997,191.199997,191.199997,633717]
["2017-06-28",190.949997,192.050003,189.399994,190.199997,601818]
["2017-06-29",190.800003,191,183.050003,183.449997,809420]
["2017-06-30",184.449997,184.949997,182.199997,182.399994,836029]
["2017-07-03",183.199997,183.399994,182,182.949997,467542]
["2017-07-04",182.149994,182.149994,181.350006,181.350006,393742]
["2017-07-05",181.050003,181.949997,180.5,181.5,517119]
["2017-07-06",181.350006,181.449997,177.699997,178.550003,987687]
["2017-07-07",179.050003,179.550003,178.100006,179.350006,433384]
["2017-07-10",179.850006,180.949997,178.300003,180.050003,319678]
["2017-07-11",179.850006,180,178.800003,179.100006,412126]
["2017-07-12",180,183.300003,179.449997,182,639003]
["2017-07-13",182,183.949997,181.050003,183.100006,445968]
["2017-07-14",183.699997,184.850006,182.800003,184.149994,365448]
["2017-07-17",184,185.050003,183.899994,184.25,422725]
["2017-07-18",184.199997,185.600006,183.5,183.5,652437]
["2017-07-19",184.550003,185.25,183.949997,185.25,360681]
["2017-07-20",185.699997,186.25,183.699997,184.600006,623991]
["2017-07-21",184.399994,185.5,179.850006,180.899994,788264]
["2017-07-24",181.899994,182.050003,179.199997,179.699997,526798]
["2017-07-25",179.149994,181.899994,179,180.199997,533187]
["2017-07-26",180.050003,182.300003,180,180.800003,460782]
["2017-07-27",180.149994,182.399994,180,181.050003,605504]
["2017-07-28",178,178,174.100006,176.050003,1302350]
["2017-07-31",175.800003,176.449997,174.899994,175.100006,689795]
["2017-08-01",176.75,176.800003,174,175.899994,700825]
["2017-08-02",175.800003,176.300003,174.800003,174.949997,550994]
["2017-08-03",174.600006,176.149994,173.75,175.100006,660823]
["2017-08-04",174.5,177.350006,174.449997,176.550003,441256]
["2017-08-07",176.550003,177,175.199997,176.050003,334489]
["2017-08-08",175.699997,177.399994,175.100006,176.5,374895]
["2017-08-09",175.5,175.800003,173.899994,175.600006,565242]
["2017-08-10",175.5,175.949997,172.949997,173.699997,660722]
["2017-08-11",173.149994,174.949997,172.550003,173.600006,607128]
["2017-08-14",174,175.600006,173.449997,175.149994,360603]
["2017-08-15",175.699997,176.5,174.649994,175.300003,279280]
["2017-08-16",175.699997,176.949997,175.350006,176.399994,374986]
["2017-08-17",176.350006,177.5,176.050003,176.300003,437250]
["2017-08-18",175,175.550003,173.399994,175.399994,661885]
["2017-08-21",174.550003,175.300003,173.699997,175,320487]
["2017-08-22",175.649994,177.25,175.5,177.149994,485201]
["2017-08-23",176.850006,179.050003,176.850006,178.25,706711]
["2017-08-24",178.649994,180.399994,178.300003,179.899994,720466]
["2017-08-25",179.550003,180.050003,177.850006,178.050003,410176]
["2017-08-28",177.050003,178.350006,175.800003,177.300003,337866]
["2017-08-29",175.850006,177.050003,175.300003,176.5,543408]
["2017-08-30",177.100006,177.199997,176.149994,176.25,323221]
["2017-08-31",177,178.449997,176.149994,177.350006,569717]
["2017-09-01",177.75,178.75,177.449997,177.949997,495002]
["2017-09-04",176.899994,177.850006,176.550003,177.300003,317800]
["2017-09-05",177.449997,178.550003,176.350006,176.850006,466392]
["2017-09-06",175.850006,177.850006,175.350006,177.699997,436083]
["2017-09-07",178.550003,179,177.649994,178.350006,543212]
["2017-09-08",177.899994,178.75,177.5,178.600006,333064]
["2017-09-11",179.300003,180.899994,179.149994,180.699997,418845]
["2017-09-12",180.800003,180.949997,179.5,179.899994,372689]
["2017-09-13",179.899994,180.25,178.899994,180.199997,530905]
["2017-09-14",180.199997,180.600006,179.300003,179.399994,448093]
["2017-09-15",179.449997,179.949997,178.25,178.899994,1363091]
["2017-09-18",179.100006,179.600006,178.25,179,274820]
["2017-09-19",178.149994,178.600006,177.149994,177.5,408813]
["2017-09-20",177.649994,178.449997,177.100006,178.300003,378067]
["2017-09-21",178.699997,178.75,176.149994,176.600006,461995]
["2017-09-22",188,188.5,180.75,180.949997,1549467]
["2017-09-25",181.050003,182.649994,179.899994,181.850006,527792]
["2017-09-26",182.5,182.5,179.75,181.050003,674121]
["2017-09-27",180.899994,181.149994,177.75,178,859908]
["2017-09-28",177.5,177.899994,176.350006,177.899994,626713]
["2017-09-29",178.100006,179.899994,178.100006,179.899994,769942]
["2017-10-02",180,181.350006,179.199997,181.25,412135]
["2017-10-03",181.300003,182.300003,180.399994,181.899994,276732]
["2017-10-04",181.5,182.5,181.25,181.25,428982]
["2017-10-05",181.699997,182.75,181.199997,182.75,346866]
["2017-10-06",182.449997,182.600006,180.149994,180.75,457329]
["2017-10-09",180.800003,182.199997,180.550003,182.199997,345809]
["2017-10-10",182.550003,184.649994,182.199997,184.399994,564322]
["2017-10-11",185,185.5,183.800003,185.5,432107]
["2017-10-12",185.75,187.800003,185.199997,187.800003,522505]
["2017-10-13",188,188.800003,187,188.5,434315]
["2017-10-16",188.199997,189.850006,188.100006,189.300003,485073]
["2017-10-17",189.75,189.949997,188.050003,188.199997,481223]
["2017-10-18",188.199997,189.899994,187.449997,189.5,323468]
["2017-10-19",186.399994,187.399994,185.699997,186.899994,680353]
["2017-10-20",187.050003,187.399994,185.050003,185.550003,639419]
["2017-10-23",185.350006,186.800003,185,185.350006,354437]
["2017-10-24",184.850006,185.649994,184.300003,184.300003,422025]
["2017-10-25",183.699997,184.949997,182.5,182.899994,514356]
["2017-10-26",183.699997,188.550003,183.5,187.899994,824378]
["2017-10-27",188.949997,191.550003,188.649994,190.199997,693877]
["2017-10-30",190,190.100006,188.5,190,380331]
["2017-10-31",190.75,191.550003,189.800003,191.050003,448502]
["2017-11-01",191.25,194.300003,191.149994,193.600006,730055]
["2017-11-02",193.550003,194,191.449997,192.449997,373565]
["2017-11-03",194.75,194.949997,190.25,192.600006,542960]
["2017-11-06",192.100006,193.199997,191.600006,192.100006,640470]
["2017-11-07",192.899994,192.899994,188.850006,189.550003,599158]
["2017-11-08",190.149994,191.5,189.100006,189.699997,568697]
["2017-11-09",189.949997,190.199997,187.699997,188.100006,538418]
["2017-11-10",184.199997,187,184.100006,186.199997,712623]
["2017-11-13",186.300003,187.300003,183.850006,185.399994,477420]
["2017-11-14",185.199997,185.449997,183.399994,184.100006,483605]
["2017-11-15",183,184.949997,182.949997,184.25,635083]
["2017-11-16",185.100006,186.75,184.699997,186.149994,532024]
["2017-11-17",186.449997,187,185,185.399994,501751]
["2017-11-20",185.100006,186.949997,184.850006,186.699997,380836]
["2017-11-21",186.899994,187.5,185.800003,187,441242]
["2017-11-22",186.800003,188.399994,185.699997,186,411032]
["2017-11-23",185.050003,187.5,185.050003,186.699997,300111]
["2017-11-24",187.300003,189.100006,186.800003,187.199997,328526]
["2017-11-27",186.699997,187.199997,185.850006,185.850006,403511]
["2017-11-28",185.899994,187.800003,185.600006,187.100006,465151]
["2017-11-29",188.449997,188.550003,186.449997,186.949997,469264]
["2017-11-30",187.399994,188.5,185.800003,185.800003,749518]
["2017-12-01",186.5,186.699997,184.050003,184.600006,681927]
["2017-12-04",185.649994,187.300003,184.100006,187.25,434580]
["2017-12-05",187,189.25,186.399994,188.5,488156]
["2017-12-06",187.5,188.550003,186.399994,187.899994,664810]
["2017-12-07",187.75,188.850006,187.300003,188.800003,374809]
["2017-12-08",189.550003,189.550003,186.5,188.399994,665147]
["2017-12-11",190,190.699997,188.350006,188.350006,691465]
["2017-12-12",189.300003,189.649994,187.5,189.649994,401549]
["2017-12-13",189.649994,189.800003,187.949997,188.100006,411820]
["2017-12-14",188.699997,188.899994,186.449997,186.449997,567336]
["2017-12-15",186.399994,187.399994,185.5,187.25,1089661]
["2017-12-18",188.600006,190.800003,188.149994,190.399994,545884]
["2017-12-19",189.800003,190.75,188.649994,188.850006,421707]
["2017-12-20",188.800003,188.800003,186.300003,186.850006,405595]
["2017-12-21",186.850006,188.100006,185.300003,188.100006,447629]
["2017-12-22",187.75,188.600006,186.100006,186.800003,356697]
["2017-12-27",186.550003,188.199997,186.300003,187.600006,237259]
["2017-12-28",187.699997,187.899994,185.25,185.75,290330]
["2017-12-29",185.75,186.449997,184.949997,184.949997,319592]
["2018-01-02",184.800003,184.899994,181.399994,182.149994,527426]
["2018-01-03",181.850006,183.600006,181.5,182.850006,493920]
["2018-01-04",183.449997,185.100006,182.899994,184.5,482967]
["2018-01-05",184.600006,187.050003,184.600006,186.899994,394947]
["2018-01-08",186.5,187.100006,185.850006,186.75,410709]
["2018-01-09",186.5,188.850006,186.5,188.300003,535998]
["2018-01-10",187.699997,188.449997,185.600006,186.899994,641340]
["2018-01-11",187.149994,187.800003,184.649994,184.649994,516825]
["2018-01-12",184.449997,184.800003,183.600006,184.050003,487323]
["2018-01-15",183.949997,185.649994,183.449997,184.449997,350373]
["2018-01-16",185.300003,185.600006,183.699997,184.050003,429400]
["2018-01-17",183.050003,186,183.050003,184.399994,388263]
["2018-01-18",184.600006,185.050003,181.949997,183.399994,560051]
["2018-01-19",183.449997,185.949997,183.399994,185.800003,527077]
["2018-01-22",185.300003,186.25,184.75,185.550003,475748]
["2018-01-23",186.949997,186.949997,185.600006,186.25,370255]
["2018-01-24",185.850006,186.100006,184.100006,184.100006,433502]
["2018-01-25",184.399994,185.800003,180.899994,181.800003,764531]
["2018-01-26",182.800003,183.800003,182.5,182.600006,484978]
["2018-01-29",182.449997,182.800003,181.75,182.399994,332711]
["2018-01-30",182,183,181.5,182.199997,592335]
["2018-01-31",183,184.5,182.149994,183.100006,547559]
["2018-02-01",184,184.300003,181,181.300003,596839]
["2018-02-02",180.699997,182.100006,179.350006,180.649994,835145]
["2018-02-05",179.100006,179.300003,176.550003,177,698332]
["2018-02-06",173,176.149994,170.300003,171.949997,1477172]
["2018-02-07",174,176.199997,172.800003,175.600006,860814]
["2018-02-08",173.5,175.199997,170.850006,171.800003,842071]
["2018-02-09",174.25,176.75,171.149994,172.350006,1400325]
["2018-02-12",174,177.300003,173.149994,176.399994,1083325]
["2018-02-13",176.300003,176.550003,174.5,175,674603]
["2018-02-14",175.850006,176.600006,173.300003,175.300003,817862]
["2018-02-15",176.5,176.5,172.899994,174.699997,953963]
["2018-02-16",175.399994,177.449997,175.149994,176.800003,705630]
["2018-02-19",177,177.5,175,175.5,393048]
["2018-02-20",175.199997,176.399994,175,175.600006,466363]
["2018-02-21",175.100006,175.449997,172.899994,174.399994,517173]
["2018-02-22",173.199997,175.949997,172.350006,175.449997,523726]
["2018-02-23",176.149994,178.800003,174.600006,178.699997,591522]
["2018-02-26",180,181.600006,179.600006,180.5,447522]
["2018-02-27",181.300003,181.399994,176.75,177.5,536067]
["2018-02-28",176.699997,178.699997,176.699997,177.050003,513735]
["2018-03-01",176.550003,176.949997,172.75,173.300003,773820]
["2018-03-02",172.800003,173.550003,170.699997,171.100006,737027]
["2018-03-05",171.199997,175.399994,170.5,174.949997,574030]
["2018-03-06",175.550003,175.699997,173.75,174.199997,472256]
["2018-03-07",174,175.699997,173.649994,175.550003,471110]
["2018-03-08",175,181,174.850006,180.399994,683758]
["2018-03-09",180,182.850006,178.949997,181.649994,580322]
["2018-03-12",182.800003,182.850006,180.850006,181.800003,429874]
["2018-03-13",181.550003,182.300003,178.899994,179.850006,542960]
["2018-03-14",179.699997,181.350006,179.350006,179.899994,421519]
["2018-03-15",181,181,177.949997,179.75,555424]
["2018-03-16",180,181.100006,178.850006,180.050003,1295080]
["2018-03-19",179.350006,181.949997,177.699997,181.100006,605663]
["2018-03-20",181.199997,181.850006,178.800003,181.649994,545491]
["2018-03-21",181.800003,182.199997,179.300003,180.350006,391588]
["2018-03-22",179.199997,181.350006,177.699997,179.550003,653810]
["2018-03-23",177.75,178.300003,175.399994,175.949997,679806]
["2018-03-26",176.449997,177.100006,173.5,174.699997,582439]
["2018-03-27",177,177,174.850006,175.449997,567815]
["2018-03-28",174.649994,182.050003,174.399994,182.050003,846910]
["2018-03-29",182.699997,184.5,180.699997,183.350006,651512]
["2018-04-03",183.850006,184.699997,182.350006,183.399994,649933]
["2018-04-04",184.050003,186.75,182.050003,186.75,912835]
["2018-04-05",188,190.800003,186.800003,190.5,857102]
["2018-04-06",189.800003,191.199997,188.050003,190.25,680286]
["2018-04-09",190.199997,191.75,189.449997,190.25,466130]
["2018-04-10",191.5,192.399994,189.5,191.600006,578140]
["2018-04-11",192,192.050003,190.399994,190.649994,500938]
["2018-04-12",190.600006,190.899994,189,190.699997,567641]
["2018-04-13",193.699997,193.949997,188.300003,191.149994,738370]
["2018-04-16",191,191.800003,190.5,191.550003,390728]
["2018-04-17",191.850006,193.850006,191.199997,193.75,651062]
["2018-04-18",193.449997,193.850006,190.300003,191.550003,675303]
["2018-04-19",190.199997,191.399994,189.5,190.100006,481261]
["2018-04-20",190.100006,191.649994,189.100006,191.399994,620454]
["2018-04-23",190,191.449997,188.550003,191.149994,531987]
["2018-04-24",191,193.350006,191,192.350006,784034]
["2018-04-25",188.899994,190.649994,188.399994,190.300003,796280]
["2018-04-26",190.25,192.550003,188.949997,192.550003,752587]
["2018-04-27",192,196.899994,191.850006,196.899994,891173]
["2018-04-30",195,199.300003,194,198.850006,1129468]
["2018-05-02",198.949997,199,195.050003,195.5,957818]
["2018-05-03",195,196.050003,194.149994,195.899994,736791]
["2018-05-04",196,199,196,199,729246]
["2018-05-07",198.300003,198.899994,197.25,198.149994,310200]
["2018-05-08",198.350006,200.699997,198.100006,200,559564]
["2018-05-09",199.350006,201.100006,198.600006,201.100006,423987]
["2018-05-10",200.399994,201.800003,199.850006,201.399994,245161]
["2018-05-11",201.5,201.699997,199.449997,200.300003,325333]
["2018-05-14",200,202,199.850006,201.699997,360913]
["2018-05-15",201,202.800003,199.75,202.5,429324]
["2018-05-16",201.899994,202.800003,201.100006,202.699997,353938]
["2018-05-17",202,203.699997,202,203.399994,458453]
["2018-05-18",203.300003,206.399994,203.199997,204.699997,975800]
["2018-05-21",204.899994,206.600006,204.899994,205.800003,244947]
["2018-05-22",205.600006,206.800003,203.800003,205.300003,541377]
["2018-05-23",205,206.800003,204.100006,206.800003,822649]
["2018-05-24",207.5,210.199997,205.5,206.199997,689168]
["2018-05-25",206.800003,208.5,206,207.100006,893521]
["2018-05-28",208,209.300003,207.199997,208,410597]
["2018-05-29",206.800003,209,205.100006,207.100006,829922]
["2018-05-30",207.699997,208.199997,205.300003,207.300003,514567]
["2018-05-31",208.399994,209.800003,204.5,205.600006,776361]
["2018-06-01",207.100006,207.600006,205.399994,206.800003,605509]
["2018-06-04",207.600006,209.5,207,208.5,324470]
["2018-06-05",208.600006,210.800003,208.100006,209.199997,411055]
["2018-06-06",208.899994,209.199997,203,204,735999]
["2018-06-07",205.399994,205.800003,202.399994,204.100006,556198]
["2018-06-08",202.600006,206.899994,202,206.100006,514536]
["2018-06-11",207,208.699997,206.100006,208,475853]
["2018-06-12",208.800003,208.899994,206.699997,207,438990]
["2018-06-13",207.399994,210.199997,206.800003,209.800003,548967]
["2018-06-14",208.699997,212,205.5,211.100006,852568]
["2018-06-15",212.5,214.399994,211.399994,212.300003,1048170]
["2018-06-18",212.100006,212.399994,207.100006,208.800003,552056]
["2018-06-19",206.699997,209,206.100006,207.699997,581665]
["2018-06-20",208.800003,211,207.800003,209.199997,583073]
["2018-06-21",209.899994,211.600006,206.399994,207,508479]
["2018-06-22",207.199997,209.899994,206.800003,209.600006,490610]
["2018-06-25",208.600006,209.899994,205.699997,205.699997,342538]
["2018-06-26",206.5,208.699997,205.800003,207.199997,413697]
["2018-06-27",207.800003,210.300003,207.399994,208.399994,418053]
["2018-06-28",208,209.800003,206.899994,208,623190]
["2018-06-29",210.5,212,209,211.5,722458]
["2018-07-02",209.800003,210.899994,207.800003,209.100006,515500]
["2018-07-03",209.699997,212.100006,209.300003,211.699997,476193]
["2018-07-04",211.899994,212.399994,210,211,331737]
["2018-07-05",211.300003,211.300003,206.399994,206.699997,870964]
["2018-07-06",205.899994,208.100006,204.600006,205.800003,745462]
["2018-07-09",206.199997,207.399994,205.399994,206.199997,516140]
["2018-07-10",205.899994,208.100006,204.899994,207.899994,540322]
["2018-07-11",206.699997,208.899994,206.300003,207.899994,509378]
["2018-07-12",208.399994,211.100006,208,211,448634]
["2018-07-13",209.899994,211.199997,208.899994,210.800003,452643]
["2018-07-16",208.399994,210.399994,207.699997,209.699997,341059]
["2018-07-17",210.399994,210.899994,208.399994,210.699997,373238]
["2018-07-18",211.199997,213.199997,209.899994,210.100006,443023]
["2018-07-19",210.100006,212.300003,208.5,211.800003,543449]
["2018-07-20",212.199997,213.199997,209.399994,211.899994,629852]
["2018-07-23",211.600006,211.600006,208,208.5,396063]
["2018-07-24",208.899994,209.899994,207.600006,209.300003,516126]
["2018-07-25",210.199997,210.300003,206.899994,208,601051]
["2018-07-26",209.199997,209.800003,207.600006,209.5,679222]
["2018-07-27",202.5,206,200.800003,206,979201]
["2018-07-30",205.5,208.300003,204.5,207.199997,480436]
["2018-07-31",208.399994,210.199997,207,209.5,508421]
["2018-08-01",210.600006,212.199997,209.5,210,443421]
["2018-08-02",210.100006,211,208.899994,210.100006,516266]
["2018-08-03",210.899994,212.5,210.199997,212.100006,338018]
["2018-08-06",212.399994,213.699997,211.699997,212.5,336605]
["2018-08-07",212.800003,214.600006,211.199997,213.600006,431431]
["2018-08-08",213.399994,214.899994,211.899994,212.399994,324452]
["2018-08-09",208.5,211.399994,208,211,423723]
["2018-08-10",208.899994,209.399994,205.100006,205.5,682064]
["2018-08-13",205.899994,206.899994,204.899994,206.5,372772]
["2018-08-14",207.800003,209.699997,207.199997,208.199997,354018]
["2018-08-15",208.699997,209.300003,202.399994,203.399994,618042]
["2018-08-16",204.100006,204.800003,200.699997,204.600006,615256]
["2018-08-17",205.199997,206.100006,202.300003,203.399994,433504]
["2018-08-20",203.899994,206,202.600006,205.300003,459794]
["2018-08-21",205,207.300003,204.699997,205.800003,345112]
["2018-08-22",206.100006,207.600006,205.699997,206,342618]
["2018-08-23",206.399994,207.899994,206.199997,207.300003,359747]
["2018-08-24",207.300003,207.600006,205.899994,206.600006,251552]
["2018-08-27",207.800003,207.800003,206.5,207.800003,204956]
["2018-08-28",207.899994,209.800003,207.600006,208.699997,366509]
["2018-08-29",209.5,209.800003,208.600006,209.100006,281232]
["2018-08-30",208.899994,210.600006,208.199997,210,569005]
["2018-08-31",209.800003,209.800003,205.699997,206.699997,552057]
["2018-09-03",205.899994,207.199997,205.5,207,201874]
["2018-09-04",207.5,208,201.600006,203.100006,486302]
["2018-09-05",203.100006,203.199997,198.949997,199.449997,713896]
["2018-09-06",198.949997,199.100006,197.25,197.25,444620]
["2018-09-07",197.699997,199.5,197.25,199.199997,438602]
["2018-09-10",199.350006,201.100006,198.25,200.100006,382008]
["2018-09-11",200.399994,202.600006,199.899994,202.100006,545962]
["2018-09-12",202.199997,204.100006,201.199997,203.5,400228]
["2018-09-13",203.5,205.199997,202.699997,203.399994,432685]
["2018-09-14",203.800003,203.800003,201.899994,201.899994,386792]
["2018-09-17",202.100006,202.300003,200.600006,201.5,337137]
["2018-09-18",201.5,202,200.600006,200.800003,458538]
["2018-09-19",200.699997,201.399994,199.25,199.850006,402912]
["2018-09-20",200.199997,202.399994,199.149994,202.399994,576543]
["2018-09-21",203.100006,206.5,202.899994,206.100006,1373272]
["2018-09-24",205.300003,205.5,202.300003,203.699997,433002]
["2018-09-25",203.600006,204.199997,201.399994,203.800003,421954]
["2018-09-26",204,205.800003,203.399994,205.5,433306]
["2018-09-27",205,208.300003,204.300003,208,368845]
["2018-09-28",209.5,209.5,206.600006,207.699997,577461]
["2018-10-01",207,208.600006,206.600006,208.300003,320291]
["2018-10-02",207.300003,207.600006,205.100006,207.5,386620]
["2018-10-03",208,208.100006,206.300003,208,286439]
["2018-10-04",206.300003,206.699997,199.649994,200.600006,726702]
["2018-10-05",201.300003,202.399994,200,201.399994,521012]
["2018-10-08",200.800003,201.800003,198.75,199.199997,380637]
["2018-10-09",199.350006,200,196.699997,199.600006,444559]
["2018-10-10",199,200.100006,189.899994,191.300003,996454]
["2018-10-11",190.100006,190.949997,187.149994,187.600006,766058]
["2018-10-12",189.100006,189.449997,184,184,749333]
["2018-10-15",183.5,184.350006,182,184,562080]
["2018-10-16",184,187,182.149994,186.300003,771557]
["2018-10-17",186.899994,189.199997,186.600006,187.75,592297]
["2018-10-18",188.399994,188.800003,186.399994,186.699997,481622]
["2018-10-19",187.149994,193.149994,186.350006,191.300003,920180]
["2018-10-22",193.300003,193.899994,191,191,486131]
["2018-10-23",189,192.199997,188.550003,189.75,626271]
["2018-10-24",190.350006,193.100006,189.649994,189.800003,445161]
["2018-10-25",189.399994,192.75,188.550003,192.5,608680]
["2018-10-26",190.050003,190.899994,186.649994,189.100006,727319]
["2018-10-29",189.100006,189.899994,187.100006,188.100006,441293]
["2018-10-30",187,187.850006,184.050003,186.399994,661072]
["2018-10-31",197.5,200.100006,194.949997,198.899994,1437389]
["2018-11-01",199.350006,200.5,197.899994,199.800003,610929]
["2018-11-02",201.800003,201.899994,199.649994,201.100006,552153]
["2018-11-05",200.899994,203.199997,200.399994,201.699997,420590]
["2018-11-06",202.600006,204.5,201.5,202.600006,508884]
["2018-11-07",202.800003,206.600006,202.800003,203.699997,507681]
["2018-11-08",204,206.100006,203.300003,204.199997,499913]
["2018-11-09",204.100006,205.899994,203.399994,205.600006,440790]
["2018-11-12",205.899994,206.899994,204.600006,205.300003,493232]
["2018-11-13",205.699997,208.899994,205.399994,208.899994,524567]
["2018-11-14",208.600006,210.300003,206.699997,207.399994,575077]
["2018-11-15",208.5,209.199997,205.100006,207.399994,591999]
["2018-11-16",207.100006,209.800003,205.300003,207.600006,588215]
["2018-11-19",208,209.199997,205.100006,205.399994,439778]
["2018-11-20",204.100006,206.199997,201.699997,204.800003,644059]
["2018-11-21",205.899994,207.199997,203.899994,206.399994,495652]
["2018-11-22",205,206.600006,204.5,205.100006,373691]
["2018-11-23",205.5,207,204,206.399994,340676]
["2018-11-26",206.300003,207.899994,204.800003,205,475378]
["2018-11-27",204.899994,208.199997,204.899994,208,503832]
["2018-11-28",208.399994,210.300003,207.199997,207.399994,540284]
["2018-11-29",209,210.5,207.100006,208.399994,464662]
["2018-11-30",208,209,207.199997,207.899994,647882]
["2018-12-03",212.100006,214.100006,210.199997,212.199997,708277]
["2018-12-04",211.199997,214.300003,211.100006,212.5,544884]
["2018-12-05",210.5,211.899994,209,209.199997,455354]
["2018-12-06",208,209.100006,202,202.899994,808536]
["2018-12-07",204.5,209.399994,203.899994,206,617331]
["2018-12-10",206.5,209.800003,205.899994,206.5,553515]
["2018-12-11",208,209.899994,207.300003,207.699997,540588]
["2018-12-12",209.600006,211.800003,209.300003,209.5,568523]
["2018-12-13",210.199997,211.899994,206.800003,207,761896]
["2018-12-14",205.899994,207,203.300003,204.300003,686736]
["2018-12-17",204.100006,205.300003,202.399994,203.300003,462495]
["2018-12-18",203.199997,203.699997,201.699997,202.5,553302]
["2018-12-19",203.600006,204,202,203.100006,570463]
["2018-12-20",202,203.5,200.899994,201.600006,588414]
["2018-12-21",201,201.699997,198.050003,200.699997,1223003]
["2018-12-24",198.800003,200.5,197.100006,197.649994,141658]
["2018-12-27",199.149994,199.800003,193.199997,195.600006,595549]
["2018-12-28",196.949997,199.449997,196.449997,198.100006,399520]
["2018-12-31",198.050003,201.300003,197.5,201.199997,157403]
["2019-01-02",199,200.699997,197.100006,199.600006,449752]
["2019-01-03",197.899994,198.25,196,197.199997,436527]
["2019-01-04",198.350006,201.199997,197.050003,200,477627]
["2019-01-07",200.800003,200.800003,196.399994,197.449997,437987]
["2019-01-08",196.949997,200.199997,196.699997,198.649994,529607]
["2019-01-09",199.25,199.75,195.050003,197.050003,596193]
["2019-01-10",195.899994,198.149994,195.050003,198.149994,442103]
["2019-01-11",198.649994,200.100006,196.75,197.949997,371388]
["2019-01-14",196.300003,197.300003,195.149994,195.899994,358856]
["2019-01-15",196.800003,198.050003,194.550003,196.899994,374464]
["2019-01-16",197.5,197.5,195.25,195.25,424382]
["2019-01-17",195.75,197,195.300003,196.75,421672]
["2019-01-18",197.350006,200.5,195.949997,199.800003,629103]
["2019-01-21",199.050003,199.550003,197.800003,198.850006,263644]
["2019-01-22",198.199997,199.5,197.300003,198.699997,340270]
["2019-01-23",198.600006,202.100006,196.550003,200.5,508359]
["2019-01-24",200.199997,200.5,198.399994,199.5,457856]
["2019-01-25",200.5,201.800003,199.149994,200.600006,448336]
["2019-01-28",199.300003,201.199997,198.449997,201.199997,446579]
["2019-01-29",202,206.800003,200.899994,205.899994,539972]
["2019-01-30",206.600006,208.5,206.5,208.199997,531581]
["2019-01-31",209.100006,210.100006,206.300003,210.100006,665967]
["2019-02-01",211.399994,212.199997,209.600006,211.800003,452185]
["2019-02-04",211.800003,212.100006,210.399994,211.800003,397348]
["2019-02-05",211.300003,219.899994,210.600006,219.899994,851196]
["2019-02-06",217.199997,219.199997,216.399994,217.199997,534654]
["2019-02-07",215.800003,218.699997,215.300003,216.100006,585357]
["2019-02-08",216,218.899994,214.199997,218.800003,859055]
["2019-02-11",218.100006,222.399994,218.100006,221.199997,604137]
["2019-02-12",221.5,224.800003,219.199997,224.5,741627]
["2019-02-13",224,226,221.800003,222.800003,612710]
["2019-02-14",221.600006,224.300003,220.5,220.5,502512]
["2019-02-15",220.100006,224,220,221.800003,627913]
["2019-02-18",221.5,224.899994,221.5,224.699997,329962]
["2019-02-19",225,225.399994,222.5,223.100006,358026]
["2019-02-20",222.899994,224.399994,222.199997,224.399994,309340]
["2019-02-21",224.800003,226.699997,224.399994,225.5,364498]
["2019-02-22",225.800003,225.899994,223.699997,225.100006,405238]
["2019-02-25",224.899994,225.699997,223.5,224.100006,300787]
["2019-02-26",224.100006,225,223,224.100006,298602]
["2019-02-27",223,223,218.899994,220.300003,569031]
["2019-02-28",218.600006,222.100006,218.5,221.899994,500769]
["2019-03-01",225,225,221.300003,223.399994,422982]
["2019-03-04",224,224.699997,222.800003,223.199997,303016]
["2019-03-05",223.699997,226.800003,223,226.199997,368512]
["2019-03-06",226.899994,226.899994,223.899994,224,393885]
["2019-03-07",224.399994,228.300003,224.100006,228.100006,551157]
["2019-03-08",227.199997,229.899994,227,229.100006,472916]
["2019-03-11",227,228.899994,225.300003,227.300003,386456]
["2019-03-12",227.800003,228.800003,225.100006,228.300003,310023]
["2019-03-13",228,230.399994,227.899994,228.899994,380011]
["2019-03-14",228.600006,233,228.600006,232.600006,437334]
["2019-03-15",232.699997,237.199997,232.600006,236.100006,1206393]
["2019-03-18",235.199997,235.699997,233.899994,235.199997,305897]
["2019-03-19",234.699997,236.100006,234.399994,234.699997,367079]
["2019-03-20",235.300003,237.300003,234.800003,235.199997,486145]
["2019-03-21",235.699997,237.800003,234.899994,237.300003,395251]
["2019-03-22",237.100006,237.699997,234.100006,234.699997,527129]
["2019-03-25",234,235.5,233.5,234.800003,399983]
["2019-03-26",235.5,238.699997,235,238.300003,367588]
["2019-03-27",238.399994,238.899994,236.300003,238.399994,376089]
["2019-03-28",237,240.300003,236.199997,238.600006,385436]
["2019-03-29",239.5,240.100006,238,239.800003,480685]
["2019-04-01",241.300003,241.399994,238.600006,240.399994,467724]
["2019-04-02",240.300003,241.300003,238.300003,238.600006,404511]
["2019-04-03",240.899994,240.899994,237.5,240.199997,509507]
["2019-04-04",240.5,241.600006,240.300003,241.300003,371378]
["2019-04-05",241.699997,241.699997,238.199997,240,510312]
["2019-04-08",240.600006,241.199997,239.199997,240.300003,291470]
["2019-04-09",239.600006,241.199997,238.699997,240,379477]
["2019-04-10",239.199997,242.5,238.699997,242.5,371481]
["2019-04-11",241,242.100006,240.199997,240.199997,364869]
["2019-04-12",239.800003,241.199997,238.399994,240.300003,370947]
["2019-04-15",239.5,240.300003,238.199997,238.5,449165]
["2019-04-16",239.100006,240.600006,237.5,240.300003,456003]
["2019-04-17",242.600006,244.199997,237.199997,242.699997,765070]
["2019-04-18",243.800003,245.800003,239.300003,243.199997,897095]
["2019-04-23",242.300003,243.199997,240.300003,243.100006,534006]
["2019-04-24",242.899994,245,242.300003,245,425882]
["2019-04-25",245,245.600006,243.5,243.699997,488653]
["2019-04-26",239.899994,241.899994,239,241.899994,485424]
["2019-04-29",238.5,243.300003,238,242.899994,439369]
["2019-04-30",242,245.199997,241.600006,245.100006,525486]
["2019-05-02",244,244.100006,238.5,238.699997,633402]
["2019-05-03",238.699997,242.100006,238.199997,241.300003,410016]
["2019-05-06",238.5,241,235.5,240.399994,324300]
["2019-05-07",239.899994,241.5,236.100006,236.100006,460345]
["2019-05-08",236.699997,238.300003,236.199997,238.300003,383068]
["2019-05-09",237.699997,239.300003,235.600006,235.800003,445025]
["2019-05-10",237.5,237.899994,234.800003,235,393124]
["2019-05-13",235.899994,237.199997,233.100006,235.699997,436901]
["2019-05-14",237.800003,237.800003,234.399994,237.300003,363233]
["2019-05-15",236.800003,239.699997,235.699997,239.699997,491332]
["2019-05-16",240,244.5,238.399994,244.5,514913]
["2019-05-17",244.399994,244.899994,242.300003,243.600006,562316]
["2019-05-20",243,243.899994,238.699997,241.199997,510795]
["2019-05-21",241.899994,242.899994,239.899994,241.300003,344708]
["2019-05-22",241.100006,243.899994,241,243.100006,349865]
["2019-05-23",241.899994,243,240,242.100006,479522]
["2019-05-24",242.899994,244.100006,241.699997,243.199997,512941]
["2019-05-27",244.699997,245.699997,243.199997,244.5,187495]
["2019-05-28",244.100006,245.100006,241.699997,243.5,537212]
["2019-05-29",241.199997,242.100006,238.600006,240.300003,582499]
["2019-05-30",240.399994,242.300003,239,241.899994,206393]
["2019-05-31",240.399994,241.300003,238.300003,240.399994,537408]
["2019-06-03",240,241.699997,238.300003,241.5,424531]
["2019-06-04",240.399994,242.800003,238.100006,239.800003,460361]
["2019-06-05",239.399994,242.199997,238.5,242.199997,363544]
["2019-06-06",243,244.699997,241.899994,242.100006,386368]
["2019-06-07",242.300003,246.399994,242.300003,245.100006,445486]
["2019-06-10",245.100006,246.199997,243.800003,245.199997,177975]
["2019-06-11",245.100006,246.800003,244.5,245.600006,341395]
["2019-06-12",245.100006,248.399994,244.300003,247.199997,434945]
["2019-06-13",246.600006,248,246.100006,247.399994,421316]
["2019-06-14",245.100006,248.100006,245.100006,248,339463]
["2019-06-17",247.199997,250.199997,247.100006,249.300003,400811]
["2019-06-18",249.300003,255.600006,248.699997,252.899994,546167]
["2019-06-19",253.399994,254.199997,251.199997,254.199997,473465]
["2019-06-20",256.100006,257.100006,254.800003,255.600006,472242]
["2019-06-21",255,257.299988,254.100006,255.300003,1128103]
["2019-06-24",255.399994,256.299988,254.699997,255.399994,347578]
["2019-06-25",255.399994,256.799988,254.100006,254.100006,348295]
["2019-06-26",254,254.199997,249.800003,250,482002]
["2019-06-27",250,250.800003,246.199997,248,430159]
["2019-06-28",247.800003,250.699997,247.100006,250.5,619149]
["2019-07-01",252,252.100006,248.800003,249.300003,413240]
["2019-07-02",250.399994,254,249.800003,254,412625]
["2019-07-03",255,257.799988,253.600006,256.899994,353478]
["2019-07-04",257,257,255.100006,255.300003,223867]
["2019-07-05",254.800003,255.399994,251.899994,252.699997,324840]
["2019-07-08",253.199997,254.800003,252.699997,254.600006,247502]
["2019-07-09",254.800003,255.699997,253.199997,253.699997,349832]
["2019-07-10",253.600006,254.800003,250.600006,253.800003,373064]
["2019-07-11",253.5,254.800003,251,251.399994,326089]
["2019-07-12",250.899994,251.800003,250.100006,251.5,277092]
["2019-07-15",251.100006,253.199997,249.100006,250.5,285649]
["2019-07-16",250.399994,252.800003,249.5,251.300003,348774]
["2019-07-17",251.800003,253.699997,250.600006,251.600006,272694]
["2019-07-18",250.600006,252.100006,249.100006,250.600006,436837]
["2019-07-19",251.600006,252.699997,247.699997,248,409543]
["2019-07-22",248.300003,250.600006,247.800003,250.300003,341394]
["2019-07-23",250.800003,251.800003,249.899994,250.300003,421923]
["2019-07-24",249.800003,250.800003,247.100006,247.100006,397273]
["2019-07-25",248,251.199997,246,248,584688]
["2019-07-26",249.399994,250.100006,247.5,249.100006,379843]
["2019-07-29",248.300003,252.800003,248.199997,251.100006,362248]
["2019-07-30",252,252,247.199997,247.399994,450036]
["2019-07-31",242,242.399994,235.300003,242,1023784]
["2019-08-01",239.5,245.300003,239.199997,245.199997,474139]
["2019-08-02",240,243.699997,237.5,237.600006,796698]
["2019-08-05",236,237.100006,230.300003,230.300003,784535]
["2019-08-06",229.600006,231.699997,228,228.600006,739891]
["2019-08-07",229.899994,233.800003,229,233,596317]
["2019-08-08",235.800003,238,235,238,747215]
["2019-08-09",238,238.899994,232.699997,232.699997,539084]
["2019-08-12",234.300003,235.5,231.5,234.5,484370]
["2019-08-13",233.800003,234.800003,229.600006,233.5,580017]
["2019-08-14",234.5,234.800003,229,230.100006,573710]
["2019-08-15",230.899994,231.699997,226.399994,230.300003,561861]
["2019-08-16",231.300003,233.300003,230.399994,233.300003,580119]
["2019-08-19",234.300003,238.199997,233.399994,237.600006,617133]
["2019-08-20",236.899994,239.100006,235.399994,236.399994,480572]
["2019-08-21",237,241.5,237,241.100006,398592]
["2019-08-22",241.199997,241.199997,237.600006,239,436431]
["2019-08-23",239.300003,241.399994,236.100006,236.100006,395848]
["2019-08-26",236,239.199997,233.5,238.600006,365411]
["2019-08-27",238.300003,244.100006,236.399994,244.100006,656876]
["2019-08-28",243.600006,247.100006,242.699997,246.300003,712753]
["2019-08-29",245.699997,250.699997,245.399994,249.300003,611685]
["2019-08-30",248,251.100006,246,248.600006,664269]
["2019-09-02",247.600006,252.600006,247.100006,251.199997,350593]
["2019-09-03",250.300003,252.899994,249.199997,252.899994,421866]
["2019-09-04",254.100006,255.399994,253.199997,254.800003,398761]
["2019-09-05",255,255.600006,250.699997,250.699997,612614]
["2019-09-06",250.399994,253.800003,250.199997,251.199997,523776]
["2019-09-09",251.199997,252.199997,248.800003,249.300003,385359]
["2019-09-10",249.300003,250.199997,246.800003,248.100006,593469]
["2019-09-11",248.899994,249.300003,245.800003,247.800003,625069]
["2019-09-12",248.800003,250.899994,246.800003,249.800003,662881]
["2019-09-13",249.800003,249.800003,243.800003,244.399994,676382]
["2019-09-16",243.699997,245.800003,242.100006,242.100006,383309]
["2019-09-17",241.899994,246.199997,241.399994,246.199997,350523]
["2019-09-18",246.699997,247.800003,245.399994,247,384010]
["2019-09-19",247.100006,249.300003,246.199997,247.300003,533859]
["2019-09-20",247.199997,249.100006,244.600006,249,1093379]
["2019-09-23",247,248.699997,246.300003,246.300003,429254]
["2019-09-24",246.800003,249.600006,245.899994,248.800003,384797]
["2019-09-25",248.5,249.100006,246,246.300003,437859]
["2019-09-26",245.600006,251.899994,244.800003,251.100006,415576]
["2019-09-27",251.699997,253.800003,251.399994,253.399994,366963]
["2019-09-30",252.899994,257.399994,252.300003,256.899994,547034]
["2019-10-01",257.799988,258.899994,249.5,250.100006,632883]
["2019-10-02",250.600006,251,239.399994,240.600006,780401]
["2019-10-03",241,243.699997,240.300003,242.600006,524188]
["2019-10-04",244.100006,246.399994,242.600006,246,478134]
["2019-10-07",246.699997,248,245.5,248,285778]
["2019-10-08",248.199997,248.899994,244.600006,245.399994,378469]
["2019-10-09",245.800003,250.699997,245.199997,247.600006,333495]
["2019-10-10",248.199997,248.600006,242.600006,245.300003,513066]
["2019-10-11",245.300003,246.100006,241.100006,243.199997,685946]
["2019-10-14",242.699997,243.800003,242.199997,243.800003,363612]
["2019-10-15",244.800003,246,242.399994,244.199997,497215]
["2019-10-16",245.399994,247.899994,244.399994,245.399994,448425]
["2019-10-17",244.5,246.5,243.300003,244.300003,437193]
["2019-10-18",244.199997,244.300003,239.5,240.699997,639487]
["2019-10-21",240.5,240.600006,237.300003,237.800003,483915]
["2019-10-22",237.399994,239.699997,235.5,239.199997,475452]
["2019-10-23",237.800003,239.100006,236,239.100006,458163]
["2019-10-24",240.199997,241.899994,238.699997,241.899994,376654]
["2019-10-25",241.5,243.300003,238.699997,243.300003,418351]
["2019-10-28",243,244.5,240.5,243,401218]
["2019-10-29",243,244.600006,240.899994,244.600006,395467]
["2019-10-30",260.799988,265.100006,257.5,263.100006,1172925]
["2019-10-31",263.899994,266.600006,261.700012,261.799988,758477]
["2019-11-01",262.200012,264,259.399994,260.399994,301658]
["2019-11-04",260.399994,262.200012,258.700012,260.5,432258]
["2019-11-05",260.600006,263.200012,259.5,263.200012,461773]
["2019-11-06",262.899994,265,261.200012,265,422709]
["2019-11-07",265,265.5,261.299988,263.799988,467664]
["2019-11-08",263.399994,264.799988,263,264.299988,388210]
["2019-11-11",263.899994,264.700012,262.100006,263,194875]
["2019-11-12",264.200012,264.200012,261.399994,261.399994,320881]
["2019-11-13",261.899994,263.899994,261.600006,262.200012,374962]
["2019-11-14",262.5,264.799988,260.100006,262.200012,306995]
["2019-11-15",263.100006,263.299988,259.799988,261.5,481239]
["2019-11-18",260.799988,262.299988,259,262.299988,340588]
["2019-11-19",262,262.700012,260.700012,260.799988,294225]
["2019-11-20",259.799988,260.399994,257.700012,258.600006,432163]
["2019-11-21",258.399994,258.399994,254.899994,255.5,463855]
["2019-11-22",255.899994,256.799988,254.899994,255.399994,304641]
["2019-11-25",256,256.299988,254,255.399994,276379]
["2019-11-26",255.300003,258.700012,254.199997,257.299988,663745]
["2019-11-27",258.200012,259.200012,256.100006,257.899994,292569]
["2019-11-28",257.700012,257.700012,255.300003,257,185525]
["2019-11-29",256.399994,260.200012,255.699997,258.700012,381829]
["2019-12-02",257.899994,259.700012,251.399994,251.699997,657810]
["2019-12-03",249.100006,253.100006,248.300003,251,514460]
["2019-12-04",251,254.699997,250.5,253.100006,370094]
["2019-12-05",253.899994,254.199997,251.199997,251.199997,352047]
["2019-12-06",252.699997,256.700012,251.600006,256.700012,443765]
["2019-12-09",255.600006,256.100006,254.100006,254.199997,283757]
["2019-12-10",254,256.100006,250.199997,255.5,422184]
["2019-12-11",255.300003,255.800003,252.100006,254.399994,351748]
["2019-12-12",255.100006,257.399994,254.399994,256.299988,534607]
["2019-12-13",258,258.700012,254.600006,256.299988,484391]
["2019-12-16",257.700012,262.600006,257.700012,261.200012,419410]
["2019-12-17",261.5,261.600006,256,256,600209]
["2019-12-18",255.199997,259.100006,255.100006,255.899994,446666]
["2019-12-19",256.600006,259.100006,255.899994,258.899994,409410]
["2019-12-20",258.700012,265.399994,258,264.700012,1088167]
["2019-12-23",264.600006,266.700012,263.5,265.299988,252186]
["2019-12-24",265.299988,265.299988,263.200012,264.5,71922]
["2019-12-25",264.5,264.5,264.5,264.5,0]
["2019-12-27",264.899994,267.600006,263.5,266.100006,323458]
["2019-12-30",265.899994,266.200012,263.200012,263.200012,223735]
["2019-12-31",262.799988,264.600006,261.700012,264,102421]
["2020-01-02",264.200012,266.700012,263.200012,264.200012,351300]
["2020-01-03",260.899994,263.899994,260.600006,263.899994,292884]
["2020-01-06",261.299988,263.100006,258.799988,263,367820]
["2020-01-07",264,264.399994,258.899994,259.600006,508141]
["2020-01-08",260.100006,261.200012,257.799988,261.200012,431996]
["2020-01-09",262.200012,263.899994,262,262.799988,366260]
["2020-01-10",263.799988,264.799988,262.700012,263.899994,235734]
["2020-01-13",263.100006,264.399994,261.299988,262.5,340000]
["2020-01-14",262.399994,263.799988,259.5,263.799988,432947]
["2020-01-15",264,269.799988,263.700012,269.399994,523590]
["2020-01-16",269.600006,270.200012,267.899994,269.799988,338818]
["2020-01-17",270.100006,276.200012,269.5,275.299988,606223]
["2020-01-20",273.399994,274.899994,272.700012,274.299988,260757]
["2020-01-21",271.100006,272,267.399994,270.700012,482696]
["2020-01-22",271.799988,272.600006,268.700012,269,339921]
["2020-01-23",268,268.799988,266.299988,267,459218]
["2020-01-24",269,272.600006,268.299988,270.5,434682]
["2020-01-27",265.100006,265.100006,257.399994,258,847898]
["2020-01-28",259.5,261.700012,256.600006,261.600006,574573]
["2020-01-29",261,264,260.5,262.299988,432653]
["2020-01-30",261,261.899994,258,259.600006,506603]
["2020-01-31",259,260.700012,251.899994,251.899994,902073]
["2020-02-03",252.300003,257.299988,252.300003,255,532868]
["2020-02-04",256.799988,261.899994,256.799988,261.5,589807]
["2020-02-05",259.799988,264.200012,258.899994,263.100006,623040]
["2020-02-06",265,268.399994,259.700012,267.799988,686400]
["2020-02-07",275,278.5,267.799988,270.700012,659548]
["2020-02-10",270.5,271.200012,267.399994,270.799988,461894]
["2020-02-11",271.700012,273.399994,270.700012,273,414306]
["2020-02-12",272.799988,273.100006,269.200012,271.100006,438842]
["2020-02-13",269.5,271.5,266,271.5,526605]
["2020-02-14",269,270,266.899994,268.200012,371975]
["2020-02-17",269.100006,269.100006,266.700012,267.5,280600]
["2020-02-18",265.899994,269.799988,265,268.299988,500586]
["2020-02-19",268.5,272.299988,267.5,272.299988,445600]
["2020-02-20",273,273.399994,265.700012,265.700012,464349]
["2020-02-21",265,266.799988,263.200012,266,588359]
["2020-02-24",258.600006,261.100006,255.399994,256,1020088]
["2020-02-25",257.5,258.399994,250.399994,252.699997,805814]
["2020-02-26",252.699997,256.600006,244.699997,254,963408]
["2020-02-27",249,251.600006,242.199997,246.600006,1042696]
["2020-02-28",240,244.399994,235.199997,241,1982702]
["2020-03-02",246.199997,249.899994,239.5,247.5,1411031]
["2020-03-03",250.399994,255.800003,248.800003,251.399994,1146229]
["2020-03-04",251.699997,261.100006,250.100006,259.5,948591]
["2020-03-05",261.100006,263.100006,254.399994,257.5,903511]
["2020-03-06",253,258.700012,248.899994,253.699997,1305075]
["2020-03-09",236.800003,245.300003,235.399994,236.800003,2099769]
["2020-03-10",239.699997,246.899994,231.600006,234.399994,1560516]
["2020-03-11",236,239.100006,228.899994,229.699997,1263667]
["2020-03-12",220.300003,222.899994,210.100006,213,2569157]
["2020-03-13",217.199997,231.100006,212.699997,216,2461540]
["2020-03-16",206.300003,212.899994,196,207.600006,2111150]
["2020-03-17",205.199997,223.5,199.949997,222.600006,1380988]
["2020-03-18",217.899994,228.600006,208.300003,224.399994,984895]
["2020-03-19",228.100006,236.100006,217.600006,227.600006,1175881]
["2020-03-20",237.5,243.5,223.100006,227,1405668]
["2020-03-23",217.899994,229.5,213.899994,220.600006,1004753]
["2020-03-24",228.399994,238.899994,223.699997,238.300003,981167]
["2020-03-25",240,253.800003,235.699997,253.800003,1105808]
["2020-03-26",247.300003,255.399994,245.600006,254.600006,902153]
["2020-03-27",247.199997,250.100006,236.100006,240,891287]
["2020-03-30",238.699997,246.300003,232,246.300003,553848]
["2020-03-31",241.300003,245.199997,232.5,238.899994,954766]
["2020-04-01",232.800003,240.300003,229,233.300003,833583]
["2020-04-02",234.899994,239.800003,231.199997,238,613749]
["2020-04-03",237.300003,240.899994,234.600006,236.300003,510856]
["2020-04-06",241.600006,243.5,234.399994,235.399994,671009]
["2020-04-07",239.100006,240.5,233.300003,240,728073]
["2020-04-08",234.199997,242.399994,233.199997,242.399994,520808]
["2020-04-09",247,249.300003,240.199997,244.800003,593289]
["2020-04-14",247.199997,255.899994,245.800003,250.5,560101]
["2020-04-15",250,254.5,244.600006,245.899994,617537]
["2020-04-16",246.899994,248.5,236.399994,244.5,631990]
["2020-04-17",256.200012,256.799988,244.399994,247.600006,876933]
["2020-04-20",248,255.699997,245.100006,255.699997,526608]
["2020-04-21",255,256,245.600006,245.800003,514506]
["2020-04-22",245.399994,250.399994,245.100006,248.100006,483392]
["2020-04-23",247.800003,249,243.699997,245.800003,353594]
["2020-04-24",242.199997,245.5,241.600006,243.300003,422753]
["2020-04-27",245.699997,248.5,242.699997,246.199997,396760]
["2020-04-28",245.199997,254.699997,243.300003,254.399994,549913]
["2020-04-29",255,257.799988,251.800003,256.200012,586855]
["2020-04-30",256.799988,265.299988,254.300003,265.299988,900066]
["2020-05-04",255,257.5,250.399994,254,245732]