Walenty / Slowal

var yahoo=[["2011-10-18",580.19,592.56,577.4,590.51,3800800,590.51],["2011-10-17",583.72,591.83,578,582.41,4008200,582.41],["2011-10-14",599.47,599.6,587.57,591.68,8529900,591.68],["2011-10-13",550.03,559,548.02,558.99,5639600,558.99],["2011-10-12",548.13,555.23,544.63,548.5,3177800,548.5],["2011-10-11",533.46,546.8,533.46,543.18,2853400,543.18],["2011-10-10",525.18,537.47,523.2,537.17,2322200,537.17],["2011-10-07",516.83,520.5,510.3,515.12,2855900,515.12],["2011-10-06",507.5,515.23,502.6,514.71,3424300,514.71],["2011-10-05",496.35,507.8,480.77,504.7,4534100,504.7],["2011-10-04",490.03,503.44,480.6,501.9,4158800,501.9],["2011-10-03",509.85,512,495,495.52,4474400,495.52],["2011-09-30",520.21,524,514.38,515.04,2723600,515.04],["2011-09-29",536.04,537.3,519.41,527.5,2906600,527.5],["2011-09-28",541.5,544.02,527.7,528.84,2263300,528.84],["2011-09-27",538.2,547.05,536.05,539.34,3010900,539.34],["2011-09-26",527.25,532.93,513.25,531.89,2634200,531.89],["2011-09-23",516.56,526.42,514.5,525.51,2777300,525.51],["2011-09-22",526.25,528.78,514,520.66,4400300,520.66],["2011-09-21",547.69,555,538.86,539.2,2514300,539.2],["2011-09-20",549.4,558.52,542.67,546.63,2779100,546.63],["2011-09-19",540.35,549.9,535.38,546.67,2468400,546.67],["2011-09-16",544.8,546.84,543.14,546.68,3534300,546.68],["2011-09-15",535.5,544.98,534.56,542.56,2960800,542.56],["2011-09-14",532.59,536.95,525.82,532.07,2694400,532.07],["2011-09-13",532,533.88,523.4,529.52,2354200,529.52],["2011-09-12",517.96,531.99,517.5,530.12,2670400,530.12],["2011-09-09",531.4,534.65,521.19,524.85,3268800,524.85],["2011-09-08",533.8,539.1,531.9,534.96,2380500,534.96],["2011-09-07",530.45,535.94,527.4,534.03,2755800,534.03],["2011-09-06",510.8,522.76,510.5,522.18,2715800,522.18],["2011-09-02",524.47,527.92,520.73,524.84,2401200,524.84],["2011-09-01",540.75,543.83,531.22,532.5,2415500,532.5],["2011-08-31",544.74,546.3,536,540.96,2693300,540.96],["2011-08-30",538.19,542.99,530.81,540.7,2989000,540.7],["2011-08-29",534.56,539.45,533.56,539.08,2335800,539.08],["2011-08-26",519.99,530.45,513.14,526.86,3596300,526.86],["2011-08-25",530.38,537.27,518.3,520.04,3293000,520.04],["2011-08-24",519.33,530,517.23,523.29,3594500,523.29],["2011-08-23",503.5,521.41,499.06,518.82,4346800,518.82],["2011-08-22",504,507,494.53,498.17,4905900,498.17],["2011-08-19",499.34,514.87,490.86,490.92,5410000,490.92],["2011-08-18",523.47,524.89,500.49,504.88,6290700,504.88],["2011-08-17",540.03,543.69,530.77,533.15,4055000,533.15],["2011-08-16",552.43,552.44,530.3,539,6939400,539],["2011-08-15",553.43,564.99,546.05,557.23,7144900,557.23],["2011-08-12",569.5,570.5,560.4,563.77,3154300,563.77],["2011-08-11",553.82,568.5,548.41,562.13,4830600,562.13],["2011-08-10",561.38,564.12,547.73,549.01,5369600,549.01],["2011-08-09",561,574.61,541.01,573.41,6469700,573.41],["2011-08-08",562.98,569,544.35,546.02,7496600,546.02],["2011-08-05",582.54,590,562,579.04,5929100,579.04],["2011-08-04",594.5,598.85,577.47,577.52,4914600,577.52],["2011-08-03",594.27,603,583.63,601.17,3825700,601.17],["2011-08-02",606,609.67,591.57,592.4,3200600,592.4],["2011-08-01",611.22,615.5,599.18,606.77,3966100,606.77],["2011-07-29",604.23,614.96,603.69,603.69,4137400,603.69],["2011-07-28",605.19,615.98,603,610.94,3108400,610.94],["2011-07-27",617.18,620.95,604.75,607.22,3934400,607.22],["2011-07-26",618.05,627.5,617.22,622.52,2342900,622.52],["2011-07-25",613.36,625.41,613,618.98,3131600,618.98],["2011-07-22",605.39,619.5,604.27,618.23,3528200,618.23],["2011-07-21",594.03,608.06,594.01,606.99,3469500,606.99],["2011-07-20",602.18,602.83,595.35,595.35,2227800,595.35],["2011-07-19",596.14,604.68,595.53,602.55,2967500,602.55],["2011-07-18",592.49,602.05,592,594.94,4468300,594.94],["2011-07-15",597.5,600.25,588.16,597.62,13732100,597.62],["2011-07-14",539.12,542,526.73,528.94,6594400,528.94],["2011-07-13",537,544,536.48,538.26,2790200,538.26],["2011-07-12",528.16,539.42,526,534.01,2841200,534.01],["2011-07-11",528.18,535.98,525.5,527.28,2839300,527.28],["2011-07-08",532.95,537.65,527.27,531.99,4770200,531.99],["2011-07-07",541,550.68,535.88,546.6,3935500,546.6],["2011-07-06",533.5,538.51,533.04,535.36,2695600,535.36],["2011-07-05",525.3,535.4,525.3,532.44,3849200,532.44],["2011-07-01",506.74,521.18,506.38,521.03,3636700,521.03],["2011-06-30",501.99,506.67,501.5,506.38,2428400,506.38],["2011-06-29",496.54,500.25,492.38,497.57,2343000,497.57],["2011-06-28",484.02,496.21,484.02,493.65,2715100,493.65],["2011-06-27",474,488.4,473.6,482.8,3444700,482.8],["2011-06-24",480.68,480.75,473.02,474.88,3805600,474.88],["2011-06-23",482.13,482.86,473.73,480.22,4801700,480.22],["2011-06-22",491.45,492.35,486.73,487.01,2407100,487.01],["2011-06-21",487.19,493.94,484.73,493,2765400,493],["2011-06-20",485,486.23,479.23,484.58,3028600,484.58],["2011-06-17",506.18,506.69,484.8,485.02,5245400,485.02],["2011-06-16",502.81,506.57,496.67,500.37,2757000,500.37],["2011-06-15",505.03,508.35,500.61,502.95,2073300,502.95],["2011-06-14",508.15,514.08,506.99,508.37,2341500,508.37],["2011-06-13",510,510.2,502.17,504.73,2427300,504.73],["2011-06-10",514.08,516.69,509.29,509.51,2439900,509.51],["2011-06-09",520,520,515.64,516.73,1689100,516.73],["2011-06-08",516.53,521.24,515.78,519.17,1653400,519.17],["2011-06-07",522.89,524.63,518.99,519.03,1907600,519.03],["2011-06-06",523.54,526.82,519.25,521.06,1942100,521.06],["2011-06-03",522,527.6,521.5,523.08,1748500,523.08],["2011-06-02",527.57,530.3,522.48,528.06,2204500,528.06],["2011-06-01",528.04,533.2,525.31,525.6,2955900,525.6],["2011-05-31",525,529.05,523.5,529.02,2687300,529.02],["2011-05-27",518.48,521.79,516.3,520.9,1745800,520.9],["2011-05-26",517.7,522.12,515,518.13,2118500,518.13],["2011-05-25",517.33,522.77,517.25,519.67,1301600,519.67],["2011-05-24",520.37,523.96,518.15,518.26,1888400,518.26],["2011-05-23",516.6,520,513.4,518.39,2252700,518.39],["2011-05-20",531.8,531.99,523.13,524.03,2317500,524.03],["2011-05-19",532.73,536.54,529.72,531.25,2468700,531.25],["2011-05-18",529.54,530.33,525.7,529.81,1953200,529.81],["2011-05-17",515.43,531.22,515.03,530.46,3303600,530.46],["2011-05-16",526.31,527.27,516.4,518.42,2958200,518.42],["2011-05-13",534.61,535.92,529.05,529.55,2108700,529.55],["2011-05-12",535.24,536.94,530.91,535.05,1400000,535.05],["2011-05-11",540.14,543.55,533.69,535.45,2338800,535.45],["2011-05-10",540,544.43,537.54,542.66,2042900,542.66],["2011-05-09",535,538.49,531.1,537.68,1948700,537.68],["2011-05-06",538.15,541.46,535.18,535.3,2056100,535.3],["2011-05-05",533.86,539.42,531.5,534.27,1997800,534.27],["2011-05-04",535.17,539,533.02,535.79,2117000,535.79],["2011-05-03",537.13,542.01,529.63,533.89,2081500,533.89],["2011-05-02",545.7,545.73,537.12,538.56,2133700,538.56],["2011-04-29",540,544.1,538.51,544.1,4200000,544.1],["2011-04-28",538.06,539.25,534.08,537.97,2037400,537.97],["2011-04-27",538,538.11,534.35,537.76,2298400,537.76],["2011-04-26",526.52,537.44,525.21,532.82,3535400,532.82],["2011-04-25",525.25,527,522.01,525.05,1630800,525.05],["2011-04-21",527.49,528.28,522.39,525.1,2470100,525.1],["2011-04-20",525.9,526.82,521.39,525.73,3060000,525.73],["2011-04-19",529.95,530.88,520.9,521.53,2684100,521.53],["2011-04-18",526.42,527.66,519,526.84,5039800,526.84],["2011-04-15",545.29,545.75,530.06,530.7,14043700,530.7],["2011-04-14",575.19,579.45,572.1,578.51,5456300,578.51],["2011-04-13",575.51,577.6,571.75,576.28,2069400,576.28],["2011-04-12",575,576.91,568.05,570.61,2085600,570.61],["2011-04-11",576.2,578.1,573,577.37,1858200,577.37],["2011-04-08",584.89,584.89,578.06,578.16,1901800,578.16],["2011-04-07",575.73,580.64,574.19,580,2531500,580],["2011-04-06",572.18,575.16,568,574.18,2668300,574.18],["2011-04-05",581.08,581.49,565.68,569.09,6047500,569.09],["2011-04-04",593,594.74,583.1,587.68,2054500,587.68],["2011-04-01",588.76,595.19,588.76,591.8,2613200,591.8],["2011-03-31",583,588.16,581.74,586.76,2029400,586.76],["2011-03-30",584.38,585.5,580.58,581.84,1422300,581.84],["2011-03-29",576,581.89,573.01,581.73,1604800,581.73],["2011-03-28",582.07,584.99,574.71,575.36,2218400,575.36],["2011-03-25",586.88,586.91,579.24,579.74,2858400,579.74],["2011-03-24",585.43,588.39,578.8,586.89,2098700,586.89],["2011-03-23",575.19,582.45,572,582.16,1816200,582.16],["2011-03-22",577.27,579.23,572.51,577.32,1886900,577.32],["2011-03-21",570.22,579.8,569.02,576.5,3020900,576.5],["2011-03-18",564.64,567.99,559.74,561.06,3298600,561.06],["2011-03-17",564.48,569,560.54,561.36,2899300,561.36],["2011-03-16",568.01,569.79,551.28,557.1,3798500,557.1],["2011-03-15",557.5,571,555.5,569.56,4005600,569.56],["2011-03-14",572.8,578.29,568.02,569.99,2816100,569.99],["2011-03-11",578.22,580,573.33,576.71,3032000,576.71],["2011-03-10",585.44,586.62,579.45,580.3,3128100,580.3],["2011-03-09",591,594.51,585.75,591.77,2151000,591.77],["2011-03-08",592.93,597.98,590.2,592.31,2284900,592.31],["2011-03-07",600.55,603.69,587,591.66,3462700,591.66],["2011-03-04",608.33,608.98,600.2,600.62,3011000,600.62],["2011-03-03",606.38,611.49,605,609.56,1945300,609.56],["2011-03-02",599.8,606,595.19,600.79,2026700,600.79],["2011-03-01",617.78,619.22,599.3,600.76,3323200,600.76],["2011-02-28",610,616.49,608.01,613.4,2281500,613.4],["2011-02-25",611.86,614.72,609.5,610.04,1932400,610.04],["2011-02-24",611.39,613.09,601.35,608.82,2711700,608.82],["2011-02-23",610.33,614.7,604,611.32,2889600,611.32],["2011-02-22",620.03,624.93,607.77,610.21,3639900,610.21],["2011-02-18",626,631.18,624.18,630.08,3217900,630.08],["2011-02-17",621.25,627.25,620.28,625.26,1478800,625.26],["2011-02-16",625.63,626.5,622.1,624.22,1684000,624.22],["2011-02-15",627.32,630.09,623.1,624.15,2092000,624.15],["2011-02-14",623.34,629.64,620.04,628.15,2128000,628.15],["2011-02-11",613.79,625,613,624.5,2589900,624.5],["2011-02-10",613.9,617.5,611.56,616.44,2334400,616.44],["2011-02-09",616.87,619.45,612.34,616.5,1842500,616.5],["2011-02-08",614.93,619.63,614.51,618.38,1694900,618.38],["2011-02-07",610.16,618.39,609.21,614.29,1799600,614.29],["2011-02-04",610.15,611.44,606.61,610.98,1550800,610.98],["2011-02-03",609.48,611.45,606.13,610.15,1495100,610.15],["2011-02-02",611,614.34,607.53,612,1760700,612],["2011-02-01",604.49,613.35,603.11,611.04,2745300,611.04],["2011-01-31",603.6,604.47,595.55,600.36,2804900,600.36],["2011-01-28",619.07,620.36,599.76,600.99,4231100,600.99],["2011-01-27",617.89,619.7,613.25,616.79,2019200,616.79],["2011-01-26",620.33,622.49,615.28,616.5,2038100,616.5],["2011-01-25",608.2,620.69,606.52,619.91,3646800,619.91],["2011-01-24",607.57,612.49,601.23,611.08,4599200,611.08],["2011-01-21",639.58,641.73,611.36,611.83,8904400,611.83],["2011-01-20",632.21,634.08,623.29,626.77,5485800,626.77],["2011-01-19",642.12,642.96,629.66,631.75,3406100,631.75],["2011-01-18",626.06,641.99,625.27,639.63,3617000,639.63],["2011-01-14",617.4,624.27,617.08,624.18,2365600,624.18],["2011-01-13",616.97,619.67,614.16,616.69,1334000,616.69],["2011-01-12",619.35,619.35,614.77,616.87,1632700,616.87],["2011-01-11",617.71,618.8,614.5,616.01,1439300,616.01],["2011-01-10",614.8,615.39,608.56,614.21,1579200,614.21],["2011-01-07",615.91,618.25,610.13,616.44,2101200,616.44],["2011-01-06",610.68,618.43,610.05,613.5,2057800,613.5],["2011-01-05",600.07,610.33,600.05,609.07,2532300,609.07],["2011-01-04",605.62,606.18,600.12,602.12,1824500,602.12],["2011-01-03",596.48,605.59,596.48,604.35,2365200,604.35],["2010-12-31",596.74,598.42,592.03,593.97,1539300,593.97],["2010-12-30",598,601.33,597.39,598.86,989500,598.86],["2010-12-29",602,602.41,598.92,601,1019200,601],["2010-12-28",602.05,603.87,598.01,598.92,1064800,598.92],["2010-12-27",602.74,603.78,599.5,602.38,1208100,602.38],["2010-12-23",605.34,606,602.03,604.23,1110800,604.23],["2010-12-22",604,607,603.28,605.49,1207500,605.49],["2010-12-21",598.57,604.72,597.61,603.07,1879500,603.07],["2010-12-20",594.65,597.88,588.66,595.06,1973300,595.06],["2010-12-17",591,592.56,587.67,590.8,3087100,590.8],["2010-12-16",592.85,593.77,588.07,591.71,1596900,591.71],["2010-12-15",594.2,596.45,589.15,590.3,2167700,590.3],["2010-12-14",597.09,598.29,592.48,594.91,1643300,594.91],["2010-12-13",597.12,603,594.09,594.62,2398500,594.62],["2010-12-10",593.14,593.99,590.29,592.21,1704700,592.21],["2010-12-09",593.88,595.58,589,591.5,1868900,591.5],["2010-12-08",591.97,592.52,583.69,590.54,1756900,590.54],["2010-12-07",591.27,593,586,587.14,3042200,587.14],["2010-12-06",580.57,582,576.61,578.36,2093800,578.36],["2010-12-03",569.45,576.48,568,573,2631200,573],["2010-12-02",568.66,573.33,565.35,571.82,2547900,571.82],["2010-12-01",563,571.57,562.4,564.35,3754100,564.35],["2010-11-30",574.32,574.32,553.31,555.71,7117400,555.71],["2010-11-29",589.17,589.8,579.95,582.11,2859700,582.11],["2010-11-26",590.46,592.98,587,590,1311100,590],["2010-11-24",587.31,596.6,587.05,594.97,2396400,594.97],["2010-11-23",587.01,589.01,578.2,583.01,2162600,583.01],["2010-11-22",587.47,593.44,582.75,591.22,2186600,591.22],["2010-11-19",597,597.89,590.34,590.83,2297500,590.83],["2010-11-18",589,599.98,588.56,596.56,2590000,596.56],["2010-11-17",585,589.5,581.37,583.55,2442500,583.55],["2010-11-16",592.76,597.89,583.45,583.72,3307400,583.72],["2010-11-15",603.08,604,594.05,595.47,3478900,595.47],["2010-11-12",613.99,616.9,601.21,603.29,3393000,603.29],["2010-11-11",619.7,619.85,614.21,617.19,2261600,617.19],["2010-11-10",622.08,623,617.51,622.88,2497000,622.88],["2010-11-09",630,630.85,620.51,624.82,2237200,624.82],["2010-11-08",624.02,629.49,623.13,626.77,2101300,626.77],["2010-11-05",623.18,625.49,621.11,625.08,1765700,625.08],["2010-11-04",624.64,629.92,622.1,624.27,3570800,624.27],["2010-11-03",617.5,621.83,613.5,620.18,3380500,620.18],["2010-11-02",618.67,620,614.58,615.6,1997600,615.6],["2010-11-01",615.73,620.66,611.21,615,3087100,615],["2010-10-29",617.07,619,612.99,613.7,2278300,613.7],["2010-10-28",620.05,621,613.3,618.58,2184300,618.58],["2010-10-27",615.77,620,612.33,616.47,2241900,616.47],["2010-10-26",613.1,621.23,611.03,618.6,2512900,618.6],["2010-10-25",615.59,624.74,614.97,616.5,3158400,616.5],["2010-10-22",611.92,614.82,610.05,612.53,2256100,612.53],["2010-10-21",611.51,616,606,611.99,2920500,611.99],["2010-10-20",608.14,617.38,607.5,607.98,3525100,607.98],["2010-10-19",608.85,614.82,602.86,607.83,4587900,607.83],["2010-10-18",600.55,619.69,600.55,617.71,7098200,617.71],["2010-10-15",599.27,601.64,591.6,601.45,14824800,601.45],["2010-10-14",544.18,545.25,537.11,540.93,6634100,540.93],["2010-10-13",547,547.49,542.33,543.3,3055600,543.3],["2010-10-12",540.12,545.99,537.79,541.39,3753600,541.39],["2010-10-11",538.48,544.6,537.17,538.84,2626300,538.84],["2010-10-08",532.77,537.6,527.62,536.35,2859200,536.35],["2010-10-07",536.21,537.2,529.14,530.01,2395800,530.01],["2010-10-06",539.26,539.95,529.94,534.35,2762300,534.35],["2010-10-05",528.38,540,526.55,538.23,3507100,538.23],["2010-10-04",524.95,528.25,518.85,522.35,1940500,522.35],["2010-10-01",530,530.62,523,525.62,2225000,525.62],["2010-09-30",529.16,531.87,518.92,525.79,3244100,525.79],["2010-09-29",527.85,532.94,524.71,527.69,2172200,527.69],["2010-09-28",533.48,533.59,518.45,527.17,3654700,527.17],["2010-09-27",528.85,536.85,528.85,530.41,3107400,530.41],["2010-09-24",521.74,527.83,518.26,527.29,3356900,527.29],["2010-09-23",514.61,519.69,511.3,513.48,2317400,513.48],["2010-09-22",512.86,517.78,511.68,516,2537100,516],["2010-09-21",509.68,519.98,508.91,513.46,4466300,513.46],["2010-09-20",492.5,510.41,492.06,508.28,4403500,508.28],["2010-09-17",483.75,491.2,481.18,490.15,5641600,490.15],["2010-09-16",479.95,482.45,479.41,481.06,1969500,481.06],["2010-09-15",479.95,481.89,478.5,480.64,2402800,480.64],["2010-09-14",482.01,484.75,480.08,480.43,2216500,480.43],["2010-09-13",480.9,484.35,479.53,482.27,2241500,482.27],["2010-09-10",479.02,479.79,475.08,476.14,1974300,476.14],["2010-09-09",477.83,480.4,470.58,476.18,2430600,476.18],["2010-09-08",465.19,472.5,464.51,470.58,2401800,470.58],["2010-09-07",464.5,467.59,463.02,464.4,1709900,464.4],["2010-09-03",470.52,471.88,467.44,470.3,2540400,470.3],["2010-09-02",462.84,464.43,460.31,463.18,1684200,463.18],["2010-09-01",454.98,464.94,452.5,460.33,3228300,460.33],["2010-08-31",450.11,454.87,448,450.02,1946800,450.02],["2010-08-30",459.15,459.76,452.42,452.69,1231400,452.69],["2010-08-27",452.56,459.99,447.65,458.83,2312400,458.83],["2010-08-26",456.06,457.26,450.44,450.98,1777000,450.98],["2010-08-25",450,457.81,450,454.62,2592100,454.62],["2010-08-24",457.7,458.37,450.92,451.39,2762700,451.39],["2010-08-23",461.5,468.25,457.73,464.07,2986200,464.07],["2010-08-20",467.97,471.59,461.02,462.02,3917600,462.02],["2010-08-19",481.01,482.51,467.25,467.97,3925000,467.97],["2010-08-18",490.44,490.87,481.55,482.15,2686400,482.15],["2010-08-17",488.53,494.7,486.03,490.52,1890700,490.52],["2010-08-16",483.68,489.87,480.5,485.59,1305000,485.59],["2010-08-13",489,491.19,486.01,486.35,1934700,486.35],["2010-08-12",483.94,494.75,482.51,492.01,2204600,492.01],["2010-08-11",497.73,498,491.5,491.74,2223000,491.74],["2010-08-10",502.35,506,498.57,503.71,2074000,503.71],["2010-08-09",502.25,505.5,501.36,505.35,1872200,505.35],["2010-08-06",505.4,505.74,496.05,500.22,3319500,500.22],["2010-08-05",505.89,508.6,503.56,508.1,2420400,508.1],["2010-08-04",492.18,507,491.05,506.32,3812500,506.32],["2010-08-03",490.5,492.46,486.76,489.83,1802300,489.83],["2010-08-02",488.99,493.28,486.94,490.41,1858700,490.41],["2010-07-30",479.65,487.36,479.14,484.85,2144100,484.85],["2010-07-29",485.95,488.88,479.33,484.99,2675500,484.99],["2010-07-28",494.94,495.25,482.67,484.35,2496000,484.35],["2010-07-27",490.58,497.5,490.17,492.63,2451200,492.63],["2010-07-26",489.09,490.75,484.88,488.97,1995200,488.97],["2010-07-23",480.77,490.59,480.01,490.06,2264400,490.06],["2010-07-22",483.23,488.98,482.48,484.81,2147700,484.81],["2010-07-21",484,485.7,475.43,477.5,3279600,477.5],["2010-07-20",461.03,482.99,460.6,481.59,4054500,481.59],["2010-07-19",461.01,469.65,457.52,466.18,4550300,466.18],["2010-07-16",469.12,470.56,459.52,459.61,7824800,459.61],["2010-07-15",491.73,494.7,482.68,494.02,4858200,494.02],["2010-07-14",489.88,493.83,486.46,491.34,3118000,491.34],["2010-07-13",482.25,492.99,480.28,489.2,3976300,489.2],["2010-07-12",472.37,479.44,471.08,475.83,3334400,475.83],["2010-07-09",471.96,473.26,462.78,467.49,4331500,467.49],["2010-07-08",453.55,457.33,449.66,456.56,2668900,456.56],["2010-07-07",438.31,451.29,435.38,450.2,3129700,450.2],["2010-07-06",444,447.67,433.63,436.07,2560100,436.07],["2010-07-02",441.62,442.28,436,436.55,1936000,436.55],["2010-07-01",445.29,448.4,433.63,439.49,3513600,439.49],["2010-06-30",454.96,457.83,444.72,444.95,3603200,444.95],["2010-06-29",463.44,464.55,451.12,454.26,3502100,454.26],["2010-06-28",472.59,477.55,469.01,472.08,1762300,472.08],["2010-06-25",477.06,477.65,470.56,472.68,2245200,472.68],["2010-06-24",479.66,482.75,473.26,475.1,1893600,475.1],["2010-06-23",486.89,486.89,478.16,482.05,2029100,482.05],["2010-06-22",489.9,496.6,485.73,486.25,2219700,486.25],["2010-06-21",499.9,500.97,484.89,488.56,2983500,488.56],["2010-06-18",502.51,503.47,498.13,500.03,2872900,500.03],["2010-06-17",503.45,505.87,496.69,500.08,1977300,500.08],["2010-06-16",496.17,504,496.11,501.27,2289300,501.27],["2010-06-15",483.08,500.4,482.18,497.99,4259600,497.99],["2010-06-14",494.48,494.5,483.19,483.19,2040400,483.19],["2010-06-11",482.5,488.71,481.62,488.5,1781700,488.5],["2010-06-10",480.37,488.5,475.84,487.01,2577900,487.01],["2010-06-09",487.22,488.88,472,474.02,2729000,474.02],["2010-06-08",487.85,488.84,477.54,484.78,2685100,484.78],["2010-06-07",499.06,500.91,483.15,485.52,3632700,485.52],["2010-06-04",499.72,509.25,496.7,498.72,3920300,498.72],["2010-06-03",495.11,508,494.7,505.6,3650700,505.6],["2010-06-02",486.68,493.87,481.46,493.37,2540800,493.37],["2010-06-01",480.43,491.06,480.12,482.37,2666800,482.37],["2010-05-28",492.74,493.45,483,485.63,2894800,485.63],["2010-05-27",484.95,492.31,481.05,490.46,2809100,490.46],["2010-05-26",482.07,489.76,475,475.47,3475600,475.47],["2010-05-25",468.15,477.45,464.01,477.07,3017400,477.07],["2010-05-24",480.73,489.79,476.8,477.16,4345600,477.16],["2010-05-21",469.06,485,464.4,472.05,9690800,472.05],["2010-05-20",485.07,485.58,473.8,475.01,4913300,475.01],["2010-05-19",496.26,499.44,487.74,494.43,3445700,494.43],["2010-05-18",510,510.97,497.07,498.37,2825500,498.37],["2010-05-17",506.78,508.36,498.35,507.97,2793800,507.97],["2010-05-14",509.77,510.99,496.25,507.53,4116000,507.53],["2010-05-13",516.5,522,510.37,510.88,3325800,510.88],["2010-05-12",512.04,512.04,502,505.39,3851800,505.39],["2010-05-11",515.67,519.88,508.22,509.05,3322600,509.05],["2010-05-10",513.97,522.82,512.6,521.65,4128000,521.65],["2010-05-07",499.97,505.32,481.33,493.14,5089000,493.14],["2010-05-06",508.75,517.52,460,498.67,5000100,498.67],["2010-05-05",500.98,515.72,500.47,509.76,4582200,509.76],["2010-05-04",526.52,526.74,504.21,506.37,6076300,506.37],["2010-05-03",526.5,532.92,525.08,530.6,1857800,530.6],["2010-04-30",531.13,537.68,525.44,525.7,2435400,525.7],["2010-04-29",533.37,536.5,526.67,532,3058900,532],["2010-04-28",532.1,534.83,521.03,529.19,3406100,529.19],["2010-04-27",528.95,538.33,527.23,529.06,3844700,529.06],["2010-04-26",544.97,544.99,529.21,531.64,4368800,531.64],["2010-04-23",547.25,549.32,542.27,544.99,2089400,544.99],["2010-04-22",552,552.5,543.35,547.06,3280700,547.06],["2010-04-21",556.46,560.25,552.16,554.3,2391500,554.3],["2010-04-20",554.17,559.66,551.06,555.04,2977400,555.04],["2010-04-19",548.75,553.99,545,550.1,3894000,550.1],["2010-04-16",563,568.81,549.63,550.15,12235500,550.15],["2010-04-15",592.17,597.84,588.29,595.3,6761800,595.3],["2010-04-14",590.06,592.34,584.01,589,3402700,589],["2010-04-13",572.53,588.88,571.13,586.77,3912300,586.77],["2010-04-12",567.35,574,566.22,572.73,2352400,572.73],["2010-04-09",567.49,568.77,564,566.22,2056600,566.22],["2010-04-08",563.32,569.85,560.05,567.49,1947500,567.49],["2010-04-07",567.3,568.75,561.86,563.54,2581000,563.54],["2010-04-06",569.46,570.89,565.4,568.22,2060100,568.22],["2010-04-05",570.9,574.88,569,571.01,1901500,571.01],["2010-04-01",571.35,573.45,565.55,568.8,2102700,568.8],["2010-03-31",565.05,569.74,562.81,567.12,3030800,567.12],["2010-03-30",562.83,567.63,560.28,566.71,1977900,566.71],["2010-03-29",563,564.72,560.57,562.45,3104500,562.45],["2010-03-26",565.27,567.39,560.02,562.69,2696200,562.69],["2010-03-25",559.02,572,558.66,562.88,3930900,562.88],["2010-03-24",545.51,559.85,539.7,557.33,6565200,557.33],["2010-03-23",557.04,558.31,542,549,5501300,549],["2010-03-22",556.11,566.85,554.28,557.5,4004800,557.5],["2010-03-19",566.23,568,557.28,560,4792400,560],["2010-03-18",564.72,568.44,562.96,566.4,1777200,566.4],["2010-03-17",568.3,571.45,564.25,565.56,3321600,565.56],["2010-03-16",561.83,568.42,560.76,565.2,3431500,565.2],["2010-03-15",566.68,569.45,556,563.18,4653900,563.18],["2010-03-12",588.14,588.28,579.16,579.54,2753400,579.54],["2010-03-11",574.26,586.21,574.2,581.14,4233300,581.14],["2010-03-10",563.76,578.5,562.21,576.45,5654900,576.45],["2010-03-09",559.85,564.66,556.5,560.19,3176600,560.19],["2010-03-08",564.78,565.18,561.01,562.48,2386400,562.48],["2010-03-05",561.35,567.67,559.9,564.21,3912200,564.21],["2010-03-04",546.5,556.13,546.2,554.59,3183800,554.59],["2010-03-03",542.36,548.12,539.25,545.32,3089400,545.32],["2010-03-02",535.48,545.66,535.01,541.06,4356800,541.06],["2010-03-01",529.2,533.29,527.74,532.69,2237900,532.69],["2010-02-26",527.42,531.75,523.48,526.8,2049300,526.8],["2010-02-25",527.12,528.49,520,526.43,3309200,526.43],["2010-02-24",533.98,538.44,530.51,531.47,2326600,531.47],["2010-02-23",543,543.63,532.29,535.07,2872600,535.07],["2010-02-22",547.35,547.5,541,542.8,2144600,542.8],["2010-02-19",540.53,544.03,539.7,540.76,2553100,540.76],["2010-02-18",537.54,545.01,536.14,543.22,2336900,543.22],["2010-02-17",542,543.4,537.61,538.21,2029700,538.21],["2010-02-16",536.87,544.13,534.3,541.3,3654400,541.3],["2010-02-12",532.97,537.15,530.5,533.12,2279700,533.12],["2010-02-11",533.32,540.49,529.5,536.4,2410000,536.4],["2010-02-10",534.07,537.79,527.69,534.45,2674500,534.45],["2010-02-09",539.54,541.53,535.07,536.44,2819600,536.44],["2010-02-08",532.5,542,531.53,533.47,2694300,533.47],["2010-02-05",528.4,533.5,522.46,531.29,3156000,531.29],["2010-02-04",537,538,525.56,526.78,3377700,526.78],["2010-02-03",528.67,542.1,528.23,540.82,2999100,540.82],["2010-02-02",534.96,534.96,527.61,531.12,4096200,531.12],["2010-02-01",534.6,535.81,530.3,533.02,2250800,533.02],["2010-01-29",538.49,540.99,525.61,529.94,4140500,529.94],["2010-01-28",544.49,547,530.6,534.29,3229100,534.29],["2010-01-27",541.27,547.65,535.31,542.1,3964400,542.1],["2010-01-26",537.97,549.6,536.29,542.42,4355500,542.42],["2010-01-25",546.59,549.88,535.51,540,4419900,540],["2010-01-22",564.5,570.6,534.86,550.01,6800400,550.01],["2010-01-21",583.44,586.82,572.25,582.98,6307700,582.98],["2010-01-20",585.98,585.98,575.29,580.41,3250700,580.41],["2010-01-19",581.2,590.42,576.29,587.62,4316700,587.62],["2010-01-15",593.34,593.56,578.04,580,5434500,580],["2010-01-14",583.9,594.2,582.81,589.85,4240100,589.85],["2010-01-13",576.49,588.38,573.9,587.09,6496600,587.09],["2010-01-12",597.65,598.16,588,590.48,4853300,590.48],["2010-01-11",604.46,604.46,594.04,601.11,7212900,601.11],["2010-01-08",592,603.25,589.11,602.02,4724300,602.02],["2010-01-07",609.4,610,592.65,594.1,6414300,594.1],["2010-01-06",625.86,625.86,606.36,608.26,3978700,608.26],["2010-01-05",627.18,627.84,621.54,623.99,3004700,623.99],["2010-01-04",626.95,629.51,624.24,626.75,1956200,626.75],["2009-12-31",624.75,625.4,619.98,619.98,1219800,619.98],["2009-12-30",618.5,622.73,618.01,622.73,1465600,622.73],["2009-12-29",624.74,624.84,618.29,619.4,1424800,619.4],["2009-12-28",621.66,625.99,618.48,622.87,1697900,622.87],["2009-12-24",612.93,619.52,612.27,618.48,858700,618.48],["2009-12-23",603.5,612.87,602.85,611.68,2072700,611.68],["2009-12-22",601.34,601.5,598.85,601.12,1880800,601.12],["2009-12-21",597.61,599.84,595.67,598.68,2571200,598.68],["2009-12-18",596.03,598.93,595,596.42,3531500,596.42],["2009-12-17",596.44,597.64,593.76,593.94,2638800,593.94],["2009-12-16",598.6,600.37,596.64,597.76,2809400,597.76],["2009-12-15",593.3,596.38,590.99,593.14,2280400,593.14],["2009-12-14",595.35,597.31,592.61,595.73,1913400,595.73],["2009-12-11",594.68,594.75,587.73,590.51,1720000,590.51],["2009-12-10",590.44,594.71,590.41,591.5,1668300,591.5],["2009-12-09",587.5,589.33,583.58,589.02,1781000,589.02],["2009-12-08",583.5,590.66,582,587.05,1524000,587.05],["2009-12-07",584.21,588.69,581,586.25,1636200,586.25],["2009-12-04",593.02,594.83,579.18,585.01,2513600,585.01],["2009-12-03",589.04,591.45,585,585.74,1428700,585.74],["2009-12-02",591,593.01,586.22,587.51,1663200,587.51],["2009-12-01",588.13,591.22,583,589.87,2320300,589.87],["2009-11-30",580.63,583.67,577.11,583,1725100,583],["2009-11-27",572,582.46,570.97,579.76,1384600,579.76],["2009-11-25",586.41,587.06,582.69,585.74,1461200,585.74],["2009-11-24",582.52,584.29,576.54,583.09,1605200,583.09],["2009-11-23",576.49,586.6,575.86,582.35,2547500,582.35],["2009-11-20",569.5,571.6,569.4,569.96,2006200,569.96],["2009-11-19",573.77,574,570,572.99,2168000,572.99],["2009-11-18",576.65,578.78,572.07,576.65,1549600,576.65],["2009-11-17",574.87,577.5,573.72,577.49,1916700,577.49],["2009-11-16",575,576.99,572.78,576.28,2199200,576.28],["2009-11-13",569.29,572.51,566.61,572.05,1666800,572.05],["2009-11-12",569.56,572.9,565.5,567.85,1886300,567.85],["2009-11-11",570.48,573.5,565.86,570.56,2319700,570.56],["2009-11-10",562.73,568.78,562,566.76,2230800,566.76],["2009-11-09",555.45,562.58,554.23,562.51,2649900,562.51],["2009-11-06",547.72,551.78,545.5,551.1,1826700,551.1],["2009-11-05",543.49,549.77,542.66,548.65,1847700,548.65],["2009-11-04",540.8,545.5,536.42,540.33,2332700,540.33],["2009-11-03",530.01,537.5,528.3,537.29,2380200,537.29],["2009-11-02",537.08,539.46,528.24,533.99,3202100,533.99],["2009-10-30",550,550.17,534.24,536.12,3468500,536.12],["2009-10-29",543.01,551.83,541,551.05,2522600,551.05],["2009-10-28",547.87,550,538.25,540.3,2567800,540.3],["2009-10-27",550.97,554.56,544.16,548.29,3216500,548.29],["2009-10-26",555.75,561.64,550.89,554.21,2970400,554.21],["2009-10-23",555.25,557.89,551.2,553.69,2392700,553.69],["2009-10-22",550,555,548,554.09,2336500,554.09],["2009-10-21",549.91,559.35,549,551.1,3670600,551.1],["2009-10-20",551.64,552.95,540.7,551.72,4043700,551.72],["2009-10-19",552.69,553.6,548.73,552.09,3217900,552.09],["2009-10-16",547.33,554.75,544.53,549.85,8841900,549.85],["2009-10-15",533.75,536.9,527.27,529.91,6100400,529.91],["2009-10-14",532.46,535.58,530,535.32,3258400,535.32],["2009-10-13",524.39,527.46,521.38,526.11,3037400,526.11],["2009-10-12",523.42,525.76,519.32,524.04,3322200,524.04],["2009-10-09",516.65,521.51,514.5,516.25,2738100,516.25],["2009-10-08",519.57,523.25,513.34,514.18,4303800,514.18],["2009-10-07",499,518.99,497.81,517.54,4874200,517.54],["2009-10-06",491.7,499.37,491.7,498.74,2732300,498.74],["2009-10-05",487.65,492.43,483.34,488.52,2144600,488.52],["2009-10-02",483.74,491.74,482.6,484.58,2600800,484.58],["2009-10-01",493,496.47,487,487.2,2813200,487.2],["2009-09-30",500,500.14,487.24,495.85,3141700,495.85],["2009-09-29",499.53,499.75,493.01,498.53,2099200,498.53],["2009-09-28",494.84,501.5,493.3,498.53,1839300,498.53],["2009-09-25",494.29,499.93,492,492.48,2049600,492.48],["2009-09-24",500.47,501.41,493,496.77,2527600,496.77],["2009-09-23",500.78,507,497.71,498.46,2704200,498.46],["2009-09-22",500.92,501.99,497.81,499.06,3041200,499.06],["2009-09-21",487.74,498.9,486.22,497,2116400,497],["2009-09-18",496.77,496.98,491.23,491.46,3283500,491.46],["2009-09-17",490.57,497.37,487.15,491.72,4483100,491.72],["2009-09-16",479.8,489.37,478.48,488.29,2585300,488.29],["2009-09-15",475.08,478.91,472.71,477.54,2398100,477.54],["2009-09-14",470.51,476.8,470.05,475.12,1975700,475.12],["2009-09-11",470.4,473.3,467.63,472.14,1902900,472.14],["2009-09-10",466.65,470.94,462,470.94,2534600,470.94],["2009-09-09",459.06,466.27,458.8,463.97,2195400,463.97],["2009-09-08",464.29,466.99,455.84,458.62,2656700,458.62],["2009-09-04",457.57,462.6,455.78,461.3,1499200,461.3],["2009-09-03",455.82,458.25,455,457.52,1646200,457.52],["2009-09-02",455.82,458.33,452.59,453.01,1804800,453.01],["2009-09-01",459.68,466.82,454.42,455.76,2594900,455.76],["2009-08-31",459.79,461.86,458,461.67,1957900,461.67],["2009-08-28",469.26,472.37,463.38,464.75,1771600,464.75],["2009-08-27",468.58,468.58,460.73,466.06,1998900,466.06],["2009-08-26",472.76,473,466.7,468,1987800,468],["2009-08-25",469.13,474.35,468.72,471.37,2341000,471.37],["2009-08-24",467.35,470.09,464.42,468.73,2453400,468.73],["2009-08-21",465.54,466.09,462.65,465.24,3560500,465.24],["2009-08-20",452,462.18,451.23,460.41,3998900,460.41],["2009-08-19",439.99,445,438.56,443.97,2255000,443.97],["2009-08-18",445.1,447.7,442.32,445.28,2351100,445.28],["2009-08-17",451.5,451.99,443.12,444.89,2620200,444.89],["2009-08-14",462.78,463.18,456.89,460,1675100,460],["2009-08-13",462.15,464.72,458.91,462.28,1995200,462.28],["2009-08-12",455.41,461.75,454.92,458.58,2341400,458.58],["2009-08-11",453.67,457.23,452.38,453.94,1712500,453.94],["2009-08-10",455.14,458.41,453.79,456.61,1742000,456.61],["2009-08-07",455.67,459.42,454.99,457.1,2543100,457.1],["2009-08-06",454.3,454.88,448.53,450.36,2110900,450.36],["2009-08-05",456,456.91,447.88,451.14,2342000,451.14],["2009-08-04",449.37,454,448.43,453.73,2389800,453.73],["2009-08-03",448.74,453.9,447.64,452.21,2590300,452.21],["2009-07-31",449.98,452.7,442.43,443.05,2860400,443.05],["2009-07-30",442.61,451.47,442.61,445.64,3198600,445.64],["2009-07-29",437.23,437.8,431.89,436.24,1987000,436.24],["2009-07-28",441,442.81,436.1,439.85,2532500,439.85],["2009-07-27",446.04,446.75,437.61,444.8,2504400,444.8],["2009-07-24",435.81,450.49,435,446.72,3626900,446.72],["2009-07-23",428.68,441.21,425.5,437.34,3478200,437.34],["2009-07-22",428,430.2,423.5,427.69,2586700,427.69],["2009-07-21",430.94,431.9,425.72,427.9,2968200,427.9],["2009-07-20",429.88,432.85,426.25,430.17,3153500,430.17],["2009-07-17",433,435.48,426.7,430.25,6854100,430.25],["2009-07-16",436.68,445.75,434.1,442.6,6554500,442.6],["2009-07-15",429.66,438.68,428.49,438.17,3777000,438.17],["2009-07-14",423.71,426.73,420.87,424.69,2895800,424.69],["2009-07-13",416.17,424.52,415.18,424.3,4045700,424.3],["2009-07-10",409.58,417.37,408.7,414.4,2926600,414.4],["2009-07-09",406.12,414.45,405.8,410.39,3275600,410.39],["2009-07-08",400,406,398.06,402.49,3441200,402.49],["2009-07-07",408.24,409.19,395.98,396.63,3259300,396.63],["2009-07-06",406.5,410.64,401.66,409.61,2262600,409.61],["2009-07-02",415.41,415.41,406.81,408.49,2517600,408.49],["2009-07-01",424.2,426.4,418.15,418.99,2310800,418.99],["2009-06-30",424,427.21,418.22,421.59,2593900,421.59],["2009-06-29",426,427.8,422.24,424.14,2169300,424.14],["2009-06-26",413.68,428.23,413.11,425.32,3256700,425.32],["2009-06-25",407,415.9,406.51,415.77,3044500,415.77],["2009-06-24",408.74,412.23,406.56,409.29,2457800,409.29],["2009-06-23",406.65,408.99,402.55,405.68,2899600,405.68],["2009-06-22",416.95,417.49,401.89,407.35,4124400,407.35],["2009-06-19",418.21,420.46,414.58,420.09,4259100,420.09],["2009-06-18",415.68,418.69,413,414.06,3085200,414.06],["2009-06-17",416.19,419.72,411.56,415.16,3490100,415.16],["2009-06-16",419.31,421.09,415.42,416,3049700,416],["2009-06-15",421.5,421.5,414,416.77,3736900,416.77],["2009-06-12",426.86,427.7,421.21,424.84,2918400,424.84],["2009-06-11",431.77,433.73,428.37,429,2865200,429],["2009-06-10",436.23,437.89,426.67,432.6,3358900,432.6],["2009-06-09",438.58,440.5,431.76,435.62,3254900,435.62],["2009-06-08",439.5,440.92,434.12,438.77,3098700,438.77],["2009-06-05",445.07,447.34,439.46,444.32,3680800,444.32],["2009-06-04",435.3,441.24,434.5,440.28,3638100,440.28],["2009-06-03",426,432.46,424,431.65,3532800,431.65],["2009-06-02",426.25,429.96,423.4,428.4,2623600,428.4],["2009-06-01",418.73,429.6,418.53,426.56,3322400,426.56],["2009-05-29",412.11,417.23,410.7,417.23,2648200,417.23],["2009-05-28",408.68,411.62,404.61,410.4,2668800,410.4],["2009-05-27",405.64,411.86,404.81,405.56,3034300,405.56],["2009-05-26",391.95,405,390,404.36,3104500,404.36],["2009-05-22",396.66,398.65,392,393.5,1718600,393.5],["2009-05-21",396.3,402.84,393.84,396.5,2719800,396.5],["2009-05-20",402.09,405.67,395,397.18,2284000,397.18],["2009-05-19",396.1,401.64,393,398.88,2837500,398.88],["2009-05-18",394.73,397.31,385.4,396.84,3351700,396.84],["2009-05-15",391.1,394.11,389.09,390,3008700,390],["2009-05-14",388.8,392.21,384.69,387.5,2937000,387.5],["2009-05-13",394.09,396.39,388.35,389.54,2842800,389.54],["2009-05-12",410.01,410.99,395.11,399.01,3790800,399.01],["2009-05-11",402.8,412,401.2,407.98,2559300,407.98],["2009-05-08",402.85,410.13,395,407.33,3865100,407.33],["2009-05-07",404.1,404.99,392.5,396.61,2999800,396.61],["2009-05-06",406.79,408.28,401,403.47,2632900,403.47],["2009-05-05",399.98,405,397.25,402.99,2400800,402.99],["2009-05-04",398.17,402.4,394.79,401.98,3203000,401.98],["2009-05-01",395.03,397.59,391.55,393.69,2427700,393.69],["2009-04-30",395.76,403.75,394.8,395.97,4355700,395.97],["2009-04-29",385.97,394.97,385.83,391.47,3610000,391.47],["2009-04-28",383.75,389.05,381.54,383.71,2943600,383.71],["2009-04-27",384.34,389.49,382.75,385.95,2290600,385.95],["2009-04-24",386.05,393.18,380.5,389.49,3385400,389.49],["2009-04-23",387.51,389.75,381.11,384.69,2609000,384.69],["2009-04-22",381.75,390,379.01,383.86,3501800,383.86],["2009-04-21",376.17,384.3,376.1,381.47,3695400,381.47],["2009-04-20",386.15,390.65,375.89,379.3,4428900,379.3],["2009-04-17",386.02,399.82,384.81,392.24,10730800,392.24],["2009-04-16",381.5,392.9,381.02,388.74,10185100,388.74],["2009-04-15",367.1,381.06,364.16,379.5,4930700,379.5],["2009-04-14",376.94,376.99,365.6,368.91,3428600,368.91],["2009-04-13",371.33,379.1,370.3,378.11,3050100,378.11],["2009-04-09",369.5,374.35,366.25,372.5,3382600,372.5],["2009-04-08",363.5,365,356.21,362,2765200,362],["2009-04-07",362.6,363.75,355.31,358.65,3680100,358.65],["2009-04-06",367,369.82,361.4,368.24,3280300,368.24],["2009-04-03",364.5,371.72,358,369.78,3789800,369.78],["2009-04-02",363.31,369.76,360.32,362.5,4488000,362.5],["2009-04-01",343.78,355.24,340.61,354.09,3301200,354.09],["2009-03-31",348.93,353.51,346.18,348.06,3655300,348.06],["2009-03-30",342.55,343.81,336.05,342.69,3094100,342.69],["2009-03-27",350,352,345.47,347.7,3322800,347.7],["2009-03-26",353.13,359.16,348.5,353.29,6003300,353.29],["2009-03-25",350.4,351.34,336.25,344.07,4336300,344.07],["2009-03-24",346.5,353.84,344,347.17,3820000,347.17],["2009-03-23",333.56,349.45,333.03,348.6,4271500,348.6],["2009-03-20",330.3,332.99,326.34,330.16,4737900,330.16],["2009-03-19",331.68,336,327.38,329.94,4111200,329.94],["2009-03-18",334.81,340,328.05,333.1,5012200,333.1],["2009-03-17",320.18,335.34,319.09,335.34,4712500,335.34],["2009-03-16",325.99,329.73,318.59,319.69,4946800,319.69],["2009-03-13",326.1,327.46,319.03,324.42,3906400,324.42],["2009-03-12",317.54,325,313.65,323.53,5024100,323.53],["2009-03-11",310.1,320,305.71,317.91,5923600,317.91],["2009-03-10",298.25,310.5,294.25,308.17,6730200,308.17],["2009-03-09",299.98,306.57,289.45,290.89,6471300,290.89],["2009-03-06",307.22,310.19,294.25,308.57,7234200,308.57],["2009-03-05",316.48,319.08,302.64,305.64,6529900,305.64],["2009-03-04",323.16,329,315.38,318.92,7818400,318.92],["2009-03-03",330.07,333.69,322.35,325.48,6524800,325.48],["2009-03-02",333.33,340.7,326,327.16,5788500,327.16],["2009-02-27",332.95,343.82,331.11,337.99,5420000,337.99],["2009-02-26",345.96,352.49,337.16,337.18,5605600,337.18],["2009-02-25",342.15,352.3,338.92,341.64,6439100,341.64],["2009-02-24",331.02,349.62,330.89,345.45,6095900,345.45],["2009-02-23",347,349.8,329.55,330.06,5221100,330.06],["2009-02-20",338.05,348.92,335,346.45,6217100,346.45],["2009-02-19",357.47,359.8,341.41,342.64,4988700,342.64],["2009-02-18",347.24,353.38,340.52,353.11,6024500,353.11],["2009-02-17",346.51,347.09,339.69,342.66,5680400,342.66],["2009-02-13",362.19,362.99,355.23,357.68,4146700,357.68],["2009-02-12",353.16,363.62,351.48,363.05,5550300,363.05],["2009-02-11",358.95,365,353,358.04,5231600,358.04],["2009-02-10",375.98,377.5,357.89,358.51,7103700,358.51],["2009-02-09",371.28,381,367.3,378.77,4977300,378.77],["2009-02-06",356.46,373.81,355.44,371.28,7038100,371.28],["2009-02-05",340.91,355.38,337,353.72,7264400,353.72],["2009-02-04",340.07,354.44,339.17,343,6817400,343],["2009-02-03",342.57,343,333.83,340.45,6556500,340.45],["2009-02-02",334.29,345,332,340.57,5206900,340.57],["2009-01-30",344.69,348.8,336,338.53,4672000,338.53],["2009-01-29",344.54,345.05,340.11,343.32,7283800,343.32],["2009-01-28",337.98,352.33,336.31,348.67,7691400,348.67],["2009-01-27",326.45,333.87,324.27,331.48,4927300,331.48],["2009-01-26",324.85,328,320.56,323.87,4610700,323.87],["2009-01-23",309.27,331.96,304.22,324.7,10732800,324.7],["2009-01-22",298.04,309.35,295.15,306.5,8267000,306.5],["2009-01-21",288.35,303.5,288.35,303.08,4924500,303.08],["2009-01-20",299.14,299.5,282.75,282.75,5048200,282.75],["2009-01-16",305.02,308.25,295.7,299.67,5224400,299.67],["2009-01-15",297.57,303.58,286.79,298.99,5934500,298.99],["2009-01-14",310,313.8,297.75,300.97,5467900,300.97],["2009-01-13",311.77,320.6,310.39,314.32,4432500,314.32],["2009-01-12",316.31,318.95,310.23,312.69,3304300,312.69],["2009-01-09",327.5,327.5,313.4,315.07,4340500,315.07],["2009-01-08",318.28,325.19,317.34,325.19,3600700,325.19],["2009-01-07",328.32,330.91,318.75,322.01,4494500,322.01],["2009-01-06",332.98,340.8,326.39,334.06,6425200,334.06],["2009-01-05",321,331.24,315,328.05,4889000,328.05],["2009-01-02",308.6,321.82,305.5,321.32,3610500,321.32],["2008-12-31",304.2,311,302.61,307.65,2886800,307.65],["2008-12-30",300.8,306.81,298.71,303.11,3843500,303.11],["2008-12-29",300.22,301.38,291.58,297.42,3701900,297.42],["2008-12-26",304.07,305.26,298.31,300.36,1959100,300.36],["2008-12-24",301.48,306.34,298.38,302.95,1921500,302.95],["2008-12-23",300.43,303.31,296.67,298.02,3777700,298.02],["2008-12-22",308.56,309.5,290.63,297.11,3917600,297.11],["2008-12-19",310.99,317.79,309,310.17,5612600,310.17],["2008-12-18",316.7,320.35,309.11,310.28,4763500,310.28],["2008-12-17",318.64,322.13,312.42,315.24,5789700,315.24],["2008-12-16",314.52,329.5,311.27,325.28,7059600,325.28],["2008-12-15",314.01,318.49,305.11,310.67,6737900,310.67],["2008-12-12",295.71,316.47,294,315.76,5722100,315.76],["2008-12-11",304.17,312.88,297.8,300.22,6179200,300.22],["2008-12-10",309.24,314.9,304.51,308.82,5237000,308.82],["2008-12-09",297.69,318,297.01,305.97,6889900,305.97],["2008-12-08",289.99,309.44,282,302.11,8144300,302.11],["2008-12-05",271.02,284.24,264.02,283.99,6521200,283.99],["2008-12-04",276.53,283.49,268.77,274.34,4886600,274.34],["2008-12-03",269.85,281.36,265.34,279.43,5904800,279.43],["2008-12-02",269.73,277.78,262.58,275.11,5839700,275.11],["2008-12-01",286.68,287.38,265.98,265.99,5711200,265.99],["2008-11-28",290.58,296.45,288.28,292.96,2565500,292.96],["2008-11-26",280.28,295.46,276.2,292.09,6356600,292.09],["2008-11-25",268.68,286.66,267.32,282.05,10771200,282.05],["2008-11-24",269.26,269.95,249.01,257.44,10054700,257.44],["2008-11-21",262.51,269.37,247.3,262.43,10244500,262.43],["2008-11-20",274.89,282.94,259.04,259.56,9779400,259.56],["2008-11-19",295.39,300.19,278.58,280.18,7834600,280.18],["2008-11-18",301.57,303.73,285.35,297.42,8346100,297.42],["2008-11-17",303,310.16,297.95,300.12,7543800,300.12],["2008-11-14",303.25,324.99,302.56,310.02,9517100,310.02],["2008-11-13",291.77,313,280,312.08,13234700,312.08],["2008-11-12",302.05,312.49,287.76,291,10051100,291],["2008-11-11",308.69,316.3,300.52,311.46,10146600,311.46],["2008-11-10",328,329.44,309.47,318.78,8080100,318.78],["2008-11-07",333.12,341.15,325.33,331.14,4681300,331.14],["2008-11-06",339.97,344.42,325.81,331.22,8574800,331.22],["2008-11-05",362.15,368.88,341.31,342.24,6946500,342.24],["2008-11-04",353.44,372.36,345.5,366.94,7349900,366.94],["2008-11-03",357.58,362.99,341.43,346.49,5954500,346.49],["2008-10-31",356.16,371.96,354.27,359.36,7423300,359.36],["2008-10-30",368.46,372,358.37,359.69,7988900,359.69],["2008-10-29",365.79,371,352.37,358,9756600,358],["2008-10-28",339.05,369.31,328.51,368.75,8105400,368.75],["2008-10-27",334.81,343,325.6,329.49,6200700,329.49],["2008-10-24",326.47,350.47,324.74,339.29,7359000,339.29],["2008-10-23",353.65,358,337.99,352.32,6478900,352.32],["2008-10-22",356.99,369.69,344,355.67,6560000,355.67],["2008-10-21",372.39,383.78,362,362.75,5782000,362.75],["2008-10-20",379.75,380.98,359.59,379.32,6753400,379.32],["2008-10-17",378.96,386,363.55,372.54,14249200,372.54],["2008-10-16",332.76,356.5,309.44,353.02,16239700,353.02],["2008-10-15",354.65,359,338.83,339.17,6721400,339.17],["2008-10-14",393.53,394.5,357,362.71,7784800,362.71],["2008-10-13",355.79,381.95,345.75,381.02,8905500,381.02],["2008-10-10",313.16,341.89,310.3,332,10597800,332],["2008-10-09",344.52,348.57,321.67,328.98,8075000,328.98],["2008-10-08",330.16,358.99,326.11,338.11,11826400,338.11],["2008-10-07",373.33,374.98,345.37,346.01,11054400,346.01],["2008-10-06",373.98,375.99,357.16,371.21,11220600,371.21],["2008-10-03",397.35,412.5,383.07,386.91,7992900,386.91],["2008-10-02",409.79,409.98,386,390.49,5984900,390.49],["2008-10-01",411.15,416.98,403.1,411.72,6234800,411.72],["2008-09-30",395.98,425.08,392.32,400.52,3086300,400.52],["2008-09-29",419.51,423.51,380.71,381,10762900,381],["2008-09-26",428,437.16,421.03,431.04,5292500,431.04],["2008-09-25",438.84,450,435.98,439.6,5020300,439.6],["2008-09-24",430.34,445,430.11,435.11,4242000,435.11],["2008-09-23",433.25,440.79,425.72,429.27,5204200,429.27],["2008-09-22",454.13,454.13,429,430.14,4407300,430.14],["2008-09-19",461,462.07,443.28,449.15,10006000,449.15],["2008-09-18",422.64,439.18,410.5,439.08,8589400,439.08],["2008-09-17",438.48,439.14,413.44,414.49,9126900,414.49],["2008-09-16",425.96,449.28,425.49,442.93,6990700,442.93],["2008-09-15",424,441.97,423.71,433.86,6567400,433.86],["2008-09-12",430.21,441.99,429,437.66,6028000,437.66],["2008-09-11",408.35,435.09,406.38,433.75,6471400,433.75],["2008-09-10",424.47,424.48,409.68,414.16,6226800,414.16],["2008-09-09",423.17,432.38,415,418.66,7229600,418.66],["2008-09-08",452.02,452.94,417.55,419.95,9017900,419.95],["2008-09-05",445.49,452.46,440.08,444.25,4534300,444.25],["2008-09-04",460,463.24,449.4,450.26,4848500,450.26],["2008-09-03",468.73,474.29,459.58,464.41,4314600,464.41],["2008-09-02",476.77,482.18,461.42,465.25,6111500,465.25],["2008-08-29",469.75,471.01,462.33,463.29,3848200,463.29],["2008-08-28",472.49,476.45,470.33,473.78,3029700,473.78],["2008-08-27",473.73,474.83,464.84,468.58,4387100,468.58],["2008-08-26",483.46,483.46,470.59,474.16,3308200,474.16],["2008-08-25",486.11,497,481.5,483.01,2014300,483.01],["2008-08-22",491.5,494.88,489.48,490.59,2297200,490.59],["2008-08-21",482.92,489.9,479.27,486.53,3514100,486.53],["2008-08-20",494.72,496.69,482.57,485,3982100,485],["2008-08-19",490.43,498.28,486.63,490.5,3046500,490.5],["2008-08-18",509.84,510,495.51,498.3,3333900,498.3],["2008-08-15",506.99,510.66,505.5,510.15,3545700,510.15],["2008-08-14",497.7,507.61,496.29,505.49,2918600,505.49],["2008-08-13",501.6,503.54,493.88,500.03,3625500,500.03],["2008-08-12",502,506.13,498,502.61,2755700,502.61],["2008-08-11",492.47,508.88,491.78,500.84,4239300,500.84],["2008-08-08",480.15,495.75,475.69,495.01,3739300,495.01],["2008-08-07",482,484,476.41,479.12,2773800,479.12],["2008-08-06",478.37,489.77,472.51,486.34,3375800,486.34],["2008-08-05",467.59,480.08,466.33,479.85,3584500,479.85],["2008-08-04",468.12,473.01,461.9,463,2487000,463],["2008-08-01",472.51,473.22,462.5,467.86,3007900,467.86],["2008-07-31",474.56,480.89,471.44,473.75,2865100,473.75],["2008-07-30",485.5,486.02,472.81,482.7,3490700,482.7],["2008-07-29",479.3,487.26,478,483.11,2802800,483.11],["2008-07-28",492.09,492.09,475.13,477.12,3160000,477.12],["2008-07-25",486.49,493.13,481.5,491.98,3183500,491.98],["2008-07-24",496.7,496.87,475.62,475.62,3540900,475.62],["2008-07-23",481.61,497.23,478.1,489.22,4894100,489.22],["2008-07-22",466.72,480.25,465.6,477.11,4691500,477.11],["2008-07-21",480.88,484.09,465.7,468.8,5901500,468.8],["2008-07-18",498.35,498.98,478.19,481.32,11292400,481.32],["2008-07-17",534.16,537.05,524.5,533.44,8787400,533.44],["2008-07-16",514.04,536.5,510.6,535.6,4742200,535.6],["2008-07-15",516.28,527.5,501.1,516.09,6071000,516.09],["2008-07-14",539,540.06,515.45,521.62,4424800,521.62],["2008-07-11",536.5,539.5,519.43,533.8,4981400,533.8],["2008-07-10",545,549.5,530.72,540.57,4331700,540.57],["2008-07-09",550.76,555.68,540.73,541.55,4154000,541.55],["2008-07-08",545.99,555.19,540,554.53,4932400,554.53],["2008-07-07",542.3,549,535.6,543.91,4255200,543.91],["2008-07-03",530.88,539.23,527.5,537,2400500,537],["2008-07-02",536.51,540.38,526.06,527.04,4223000,527.04],["2008-07-01",519.58,536.72,517,534.73,4959900,534.73],["2008-06-30",532.47,538,523.06,526.42,3765300,526.42],["2008-06-27",527.68,530,515.09,528.07,5447500,528.07],["2008-06-26",544.1,544.93,528.26,528.82,5659500,528.82],["2008-06-25",544.97,557.8,543.67,551,4122200,551],["2008-06-24",545.14,551.19,535.1,542.3,4672600,542.3],["2008-06-23",545.36,553.15,542.02,545.21,3635900,545.21],["2008-06-20",556.98,556.98,544.51,546.43,5983100,546.43],["2008-06-19",555.35,563.78,550.81,560.2,5683100,560.2],["2008-06-18",564.51,568.99,559.16,562.38,3381200,562.38],["2008-06-17",576.35,578.07,568.38,569.46,3462900,569.46],["2008-06-16",566.5,579.1,566.5,572.81,3542800,572.81],["2008-06-13",561.49,575.7,561.34,571.51,6184400,571.51],["2008-06-12",548.76,558,546.88,552.95,5491600,552.95],["2008-06-11",556.24,557.34,544.46,545.2,3812900,545.2],["2008-06-10",549.56,558.82,546.78,554.17,3657400,554.17],["2008-06-09",568.06,570,545.4,557.87,5288300,557.87],["2008-06-06",579.75,580.72,567,567,4734500,567],["2008-06-05",577.08,588.04,576.21,586.3,3916700,586.3],["2008-06-04",565.33,578,564.55,572.22,3363200,572.22],["2008-06-03",576.5,580.5,560.61,567.3,4305300,567.3],["2008-06-02",582.5,583.89,571.27,575,3674200,575],["2008-05-30",583.47,589.92,581.3,585.8,3225200,585.8],["2008-05-29",574.79,585.88,573.2,583,4845000,583],["2008-05-28",567.94,571.49,561.1,568.24,4050400,568.24],["2008-05-27",544.96,562.6,543.85,560.9,3865500,560.9],["2008-05-23",546.96,553,537.81,544.62,4431500,544.62],["2008-05-22",551.95,554.21,540.25,549.46,5076300,549.46],["2008-05-21",578.52,581.41,547.89,549.99,6468100,549.99],["2008-05-20",574.63,582.48,572.91,578.6,3313600,578.6],["2008-05-19",578.55,588.88,573.52,577.52,5604500,577.52],["2008-05-16",581.43,584.68,578.32,580.07,4274100,580.07],["2008-05-15",579,582.95,575.61,581,4342700,581],["2008-05-14",586.49,591.19,575.25,576.3,4375800,576.3],["2008-05-13",586.23,587.95,578.55,583,5163500,583],["2008-05-12",574.75,586.75,568.91,584.94,4863900,584.94],["2008-05-09",579,585,571.3,573.2,4484900,573.2],["2008-05-08",586.2,589.3,578.91,583.01,5122900,583.01],["2008-05-07",590.27,599.49,576.43,579,6613000,579],["2008-05-06",591,592,583,586.36,4629300,586.36],["2008-05-05",598.86,599,587.13,594.9,6281000,594.9],["2008-05-02",598.49,602.45,579.3,581.29,6998800,581.29],["2008-05-01",578.31,594.93,576.97,593.08,6602800,593.08],["2008-04-30",562.21,584.86,558.47,574.29,7903000,574.29],["2008-04-29",550.83,563.4,550.01,558.47,4346000,558.47],["2008-04-28",545.88,556.81,539,552.12,4008600,552.12],["2008-04-25",549.02,553,542.73,544.06,4164400,544.06],["2008-04-24",551.29,554.49,540.02,543.04,4135100,543.04],["2008-04-23",557.94,559.31,540.95,546.49,4921500,546.49],["2008-04-22",537.57,560.83,537.56,555,7938500,555],["2008-04-21",539.39,542.59,530.29,537.79,7439700,537.79],["2008-04-18",535.21,547.7,524.77,539.41,18235600,539.41],["2008-04-17",455.63,459.37,446.52,449.54,13353000,449.54],["2008-04-16",444.4,458.28,441,455.03,7630700,455.03],["2008-04-15",458.13,459.72,443.72,446.84,4577600,446.84],["2008-04-14",457.16,457.45,450.15,451.66,3842600,451.66],["2008-04-11",464.07,467.26,455.01,457.45,4169700,457.45],["2008-04-10",464.96,473.86,461.85,469.08,5072400,469.08],["2008-04-09",469.13,472,457.54,464.19,6048100,464.19],["2008-04-08",473.04,474.14,462.01,467.81,4547000,467.81],["2008-04-07",477.03,485.44,473.53,476.82,5943500,476.82],["2008-04-04",457.01,477.83,456.2,471.09,5897200,471.09],["2008-04-03",461.73,463.29,448.13,455.12,6778400,455.12],["2008-04-02",469.9,475.74,460.39,465.7,5999000,465.7],["2008-04-01",447.74,466.5,446.87,465.71,6093100,465.71],["2008-03-31",435.64,442.69,432.01,440.47,4446400,440.47],["2008-03-28",447.46,453.57,434.31,438.08,4376200,438.08],["2008-03-27",446,448.61,440.49,444.08,5832200,444.08],["2008-03-26",452.59,462.87,449.29,458.19,5225700,458.19],["2008-03-25",457.46,457.47,446,450.78,5831600,450.78],["2008-03-24",438.43,465.78,437.72,460.56,6763500,460.56],["2008-03-20",427.32,435.7,417.5,433.55,9913400,433.55],["2008-03-19",441.11,447.5,431.67,432,6179000,432],["2008-03-18",428.98,440.84,425.53,439.16,7237200,439.16],["2008-03-17",427.99,433.71,412.11,419.87,7888200,419.87],["2008-03-14",442.98,449.34,430.62,437.92,6574400,437.92],["2008-03-13",432.67,446.98,428.78,443.01,7726600,443.01],["2008-03-12",440.01,447.88,438.07,440.18,6651900,440.18],["2008-03-11",425.26,440.15,424.65,439.84,8826900,439.84],["2008-03-10",428.83,431,413.04,413.62,7987600,413.62],["2008-03-07",428.88,440,426.24,433.35,8071800,433.35],["2008-03-06",447.69,453.3,431.18,432.7,7470100,432.7],["2008-03-05",445.25,454.17,444,447.7,7436600,447.7],["2008-03-04",450.95,453.36,435.78,444.6,13621700,444.6],["2008-03-03",471.51,472.72,450.11,457.02,7554500,457.02],["2008-02-29",471.87,479.74,464.65,471.18,9425400,471.18],["2008-02-28",470.5,479.09,467.36,475.39,6586900,475.39],["2008-02-27",460.13,475.49,459.64,472.86,10121900,472.86],["2008-02-26",461.2,466.47,446.85,464.19,23287300,464.19],["2008-02-25",505.95,506.5,485.74,486.44,8372800,486.44],["2008-02-22",502.06,509,497.55,507.8,5515900,507.8],["2008-02-21",512.85,513.21,499.5,502.86,5677800,502.86],["2008-02-20",503.51,511.01,498.82,509,6662200,509],["2008-02-19",534.94,535.06,506.5,508.95,6350400,508.95],["2008-02-15",528.31,532.66,524.33,529.64,5240100,529.64],["2008-02-14",538.35,541.04,531,532.25,6476700,532.25],["2008-02-13",522.5,534.99,518.69,534.62,6624700,534.62],["2008-02-12",523.39,530.6,513.03,518.09,6662300,518.09],["2008-02-11",520.52,523.71,513.4,521.16,5826000,521.16],["2008-02-08",509.41,517.73,508.7,516.69,6828900,516.69],["2008-02-07",496.86,514.19,494.76,504.95,7928900,504.95],["2008-02-06",511.14,511.17,497.93,501.71,7636400,501.71],["2008-02-05",489.43,509,488.52,506.8,11203300,506.8],["2008-02-04",509.07,512.78,492.55,495.43,13157100,495.43],["2008-02-01",528.67,536.67,510,515.9,17600500,515.9],["2008-01-31",539.01,573,534.29,564.3,14871300,564.3],["2008-01-30",549.19,560.43,543.51,548.27,7939600,548.27],["2008-01-29",560.47,561.33,540.67,550.52,6283000,550.52],["2008-01-28",570.97,572.24,548.6,555.98,5816700,555.98],["2008-01-25",591.81,595,566.18,566.4,6966000,566.4],["2008-01-24",558.8,579.69,554.14,574.49,9400900,574.49],["2008-01-23",560.71,568,519,548.62,16965700,548.62],["2008-01-22",562.03,597.5,561.2,584.35,9501500,584.35],["2008-01-18",608.36,609.99,598.45,600.25,8539600,600.25],["2008-01-17",620.76,625.74,598.01,600.79,8216800,600.79],["2008-01-16",628.97,639.99,601.93,615.95,10560000,615.95],["2008-01-15",645.9,649.05,635.38,637.65,5568200,637.65],["2008-01-14",651.14,657.4,645.25,653.82,4447500,653.82],["2008-01-11",642.7,649.47,630.11,638.25,4977000,638.25],["2008-01-10",645.01,657.2,640.11,646.73,6334200,646.73],["2008-01-09",630.04,653.34,622.51,653.2,6739700,653.2],["2008-01-08",653,659.96,631,631.68,5339100,631.68],["2008-01-07",653.94,662.28,637.35,649.25,6403400,649.25],["2008-01-04",679.69,680.96,655,657,5359800,657],["2008-01-03",685.26,686.85,676.52,685.33,3252500,685.33],["2008-01-02",692.87,697.37,677.73,685.19,4306900,685.19],["2007-12-31",698.57,702.49,690.58,691.48,2376200,691.48],["2007-12-28",704.93,707.95,696.54,702.53,2562700,702.53],["2007-12-27",707.07,716,700.74,700.74,2942500,700.74],["2007-12-26",698.99,713.22,698.21,710.84,2530000,710.84],["2007-12-24",694.99,700.73,693.06,700.73,1628400,700.73],["2007-12-21",697.88,699.26,693.24,696.69,5382000,696.69],["2007-12-20",685.83,691,680.61,689.69,4422200,689.69],["2007-12-19",674.21,679.5,669,677.37,4421100,677.37],["2007-12-18",674.16,676.71,652.5,673.35,7166700,673.35],["2007-12-17",688,695.42,663.67,669.23,5486000,669.23],["2007-12-14",687.51,699.7,687.26,689.96,3673500,689.96],["2007-12-13",696.31,697.62,681.21,694.05,5040800,694.05],["2007-12-12",714,714.32,688.5,699.35,6159100,699.35],["2007-12-11",719.94,720.99,698.78,699.2,6139100,699.2],["2007-12-10",715.99,724.8,714,718.42,3856200,718.42],["2007-12-07",714.99,718,710.5,714.87,3852100,714.87],["2007-12-06",697.8,716.56,697.01,715.26,4909000,715.26],["2007-12-05",692.73,698.93,687.5,698.51,4209600,698.51],["2007-12-04",678.31,692,677.12,684.16,4231800,684.16],["2007-12-03",691.01,695,681.14,681.53,4325100,681.53],["2007-11-30",711,711.06,682.11,693,7895500,693],["2007-11-29",690.75,702.79,687.77,697,6208000,697],["2007-11-28",682.11,694.3,672.14,692.26,7916500,692.26],["2007-11-27",674.8,676.43,650.26,673.57,8904500,673.57],["2007-11-26",680.2,693.4,665,666,6790100,666],["2007-11-23",670,678.28,668.11,676.7,2738700,676.7],["2007-11-21",643.77,669.97,642.08,660.52,7013500,660.52],["2007-11-20",636.48,659.1,632.87,648.54,9840600,648.54],["2007-11-19",629.59,636.77,618.5,625.85,5527400,625.85],["2007-11-16",633.94,635.49,616.02,633.63,9042800,633.63],["2007-11-15",638.57,647.5,624,629.65,6967700,629.65],["2007-11-14",673.28,675.49,636.27,641.68,8094700,641.68],["2007-11-13",644.99,660.92,632.07,660.55,8426100,660.55],["2007-11-12",657.74,669.93,626.21,632.07,10227300,632.07],["2007-11-09",675.78,681.88,661.21,663.97,11388100,663.97],["2007-11-08",734.6,734.89,677.18,693.84,16512200,693.84],["2007-11-07",741.13,747.24,723.14,732.94,8252900,732.94],["2007-11-06",737.56,741.79,725,741.79,8436300,741.79],["2007-11-05",706.99,730.23,706.07,725.65,8883700,725.65],["2007-11-02",710.51,713.58,697.34,711.25,5841500,711.25],["2007-11-01",702.79,713.72,701.78,703.21,6527200,703.21],["2007-10-31",700.69,707,696.04,707,6876800,707],["2007-10-30",677.51,699.91,677.51,694.77,6900600,694.77],["2007-10-29",677.77,680,672.09,679.23,3066300,679.23],["2007-10-26",674.03,676.54,668.06,674.6,3353900,674.6],["2007-10-25",678.68,678.97,663.55,668.51,5795500,668.51],["2007-10-24",672.71,677.47,659.56,675.82,7404200,675.82],["2007-10-23",661.25,677.6,660,675.77,6793700,675.77],["2007-10-22",638.67,655,636.28,650.75,6664400,650.75],["2007-10-19",654.56,658.49,643.23,644.71,15789000,644.71],["2007-10-18",635.41,641.37,628.5,639.62,12289200,639.62],["2007-10-17",630.45,634,621.59,633.48,6030500,633.48],["2007-10-16",618.49,625.92,611.99,616,6025300,616],["2007-10-15",638.47,639.86,615.55,620.11,6943800,620.11],["2007-10-12",623.98,638.4,618.24,637.39,6823700,637.39],["2007-10-11",633.64,641.41,609,622,11799000,622],["2007-10-10",621.36,625.68,616.8,625.39,5385600,625.39],["2007-10-09",615.11,623.78,608.39,615.18,8767800,615.18],["2007-10-08",595,610.26,593.95,609.62,5028000,609.62],["2007-10-05",587.11,596,587.01,594.05,5068700,594.05],["2007-10-04",585.09,585.09,577.06,579.03,2986700,579.03],["2007-10-03",586.25,588.99,580.36,584.02,3879500,584.02],["2007-10-02",583.38,596.81,580.01,584.39,7067500,584.39],["2007-10-01",569.97,584.35,569.61,582.55,4711300,582.55],["2007-09-28",567,569.55,564.12,567.27,2639500,567.27],["2007-09-27",571.73,571.74,565.78,567.5,2056300,567.5],["2007-09-26",570.4,571.79,563.81,568.16,3346100,568.16],["2007-09-25",564,569.56,562.86,569,2730600,569],["2007-09-24",561,571.46,560,568.02,5297000,568.02],["2007-09-21",556.34,560.79,552.83,560.1,8011700,560.1],["2007-09-20",547,556.8,546.03,552.83,5525000,552.83],["2007-09-19",539.27,549.45,538.86,546.85,5526900,546.85],["2007-09-18",526.52,537.25,524.27,535.27,4215700,535.27],["2007-09-17",526.53,529.28,524.07,525.3,2197500,525.3],["2007-09-14",523.2,530.27,522.22,528.75,2764900,528.75],["2007-09-13",524.06,527.21,523.22,524.78,1891100,524.78],["2007-09-12",520.53,527.98,519,522.65,2986000,522.65],["2007-09-11",516.99,521.65,515.73,521.33,2703600,521.33],["2007-09-10",521.28,522.07,510.88,514.48,3225800,514.48],["2007-09-07",517.86,521.24,516.8,519.35,3663600,519.35],["2007-09-06",529.36,529.83,518.24,523.52,3625900,523.52],["2007-09-05",523.4,529.48,522.25,527.8,3312900,527.8],["2007-09-04",515.02,528,514.62,525.15,3693700,525.15],["2007-08-31",513.1,516.5,511.47,515.25,2977600,515.25],["2007-08-30",512.36,515.4,510.58,511.4,2651700,511.4],["2007-08-29",507.84,513.3,507.23,512.88,2549300,512.88],["2007-08-28",511.53,514.98,505.79,506.4,3273900,506.4],["2007-08-27",514.43,517.45,511.4,513.26,2325100,513.26],["2007-08-24",512.61,515.55,508.5,515,2472700,515],["2007-08-23",516,516.13,507,512.19,3076700,512.19],["2007-08-22",509.96,516.25,509.25,512.75,3252700,512.75],["2007-08-21",498.94,508.16,497.77,506.61,3610600,506.61],["2007-08-20",502.46,502.56,496,497.92,2697300,497.92],["2007-08-17",497.44,501,491.65,500.04,5479400,500.04],["2007-08-16",492.02,496.43,480.46,491.52,8645600,491.52],["2007-08-15",509,511.69,496.71,497.55,5409500,497.55],["2007-08-14",515.72,517.4,508,508.6,3633700,508.6],["2007-08-13",519.54,519.75,513.03,515.5,3179300,515.5],["2007-08-10",510.18,518.72,505.63,515.75,5875200,515.75],["2007-08-09",520.8,526.82,514.63,514.73,4846500,514.73],["2007-08-08",519.34,525.78,517.09,525.78,4068800,525.78],["2007-08-07",509.75,519.88,509.04,516.02,4264300,516.02],["2007-08-06",503,510.15,502.5,510,3651500,510],["2007-08-03",510.05,513.2,503,503,3176200,503],["2007-08-02",513.72,514.99,509,511.01,3154900,511.01],["2007-08-01",510.5,516.51,508.14,512.94,4421500,512.94],["2007-07-31",520.23,520.44,510,510,4270500,510],["2007-07-30",512.92,519.34,510.5,516.11,3963300,516.11],["2007-07-27",508.53,516.62,505.5,511.89,5509100,511.89],["2007-07-26",508.74,512.59,498.88,508,6883400,508],["2007-07-25",516.98,517.02,505.56,509.76,5545000,509.76],["2007-07-24",509.3,518.69,507.11,514,5572100,514],["2007-07-23",519.01,520,512.15,512.51,6356700,512.51],["2007-07-20",511.9,523.18,509.5,520.12,17772300,520.12],["2007-07-19",553.46,553.52,542.24,548.59,11127200,548.59],["2007-07-18",553.89,554.5,543.81,549.5,6080000,549.5],["2007-07-17",555.04,557.73,552.38,555,4328600,555],["2007-07-16",550.3,558.58,549.31,552.99,6599500,552.99],["2007-07-13",547.91,552.67,547.25,552.16,5237100,552.16],["2007-07-12",545.86,547.32,540.22,545.33,3441600,545.33],["2007-07-11",543.61,546.5,540.01,544.47,3309300,544.47],["2007-07-10",543.79,547,541.65,543.34,3856000,543.34],["2007-07-09",543,548.74,540.26,542.56,3729800,542.56],["2007-07-06",541.25,543.87,538.73,539.4,2747000,539.4],["2007-07-05",535.56,544.4,532.15,541.63,4942900,541.63],["2007-07-03",531.06,534.4,527.5,534.34,1871800,534.34],["2007-07-02",525.49,531.85,524.2,530.38,3487600,530.38],["2007-06-29",526.02,527.4,519.46,522.7,3880600,522.7],["2007-06-28",524.88,529.5,523.8,525.01,4168400,525.01],["2007-06-27",525,527.99,519.56,526.29,6123100,526.29],["2007-06-26",532.73,533.2,526.24,530.26,5689500,530.26],["2007-06-25",528.98,534.99,523.38,527.42,7925000,527.42],["2007-06-22",516.42,524.99,516.1,524.98,7203700,524.98],["2007-06-21",510.98,515.29,506.28,514.11,4409700,514.11],["2007-06-20",516.96,518.75,509.06,509.97,4338200,509.97],["2007-06-19",514.01,517.25,511.54,514.31,4355300,514.31],["2007-06-18",506.18,516,504.24,515.2,4835900,515.2],["2007-06-15",508.19,509,501.23,505.89,6174100,505.89],["2007-06-14",505.38,505.88,501.7,502.84,4621200,502.84],["2007-06-13",507.09,508.54,498.69,505.24,7034000,505.24],["2007-06-12",508.71,511.67,503.17,504.77,6419500,504.77],["2007-06-11",514.02,518.25,510,511.34,4647700,511.34],["2007-06-08",516.2,519.64,509.46,515.49,6358200,515.49],["2007-06-07",519.75,526.5,512.51,515.06,10630500,515.06],["2007-06-06",516.75,520.78,515.26,518.25,7886700,518.25],["2007-06-05",509.75,519,506.61,518.84,10447100,518.84],["2007-06-04",497.91,510.51,497.59,507.07,7101000,507.07],["2007-06-01",501,505.02,497.93,500.4,4799000,500.4],["2007-05-31",500.56,508.78,497.06,497.91,8924300,497.91],["2007-05-30",484.5,498.84,483,498.6,7245800,498.6],["2007-05-29",485,491.8,484,487.11,5218000,487.11],["2007-05-25",479.7,484.95,477.27,483.52,5348500,483.52],["2007-05-24",475.15,479.2,471.5,474.33,4173600,474.33],["2007-05-23",480.82,483.41,473.75,473.97,5060200,473.97],["2007-05-22",473,479.01,473,475.86,3839000,475.86],["2007-05-21",469.53,479.2,466.72,470.6,6159300,470.6],["2007-05-18",472.03,472.7,469.75,470.32,3695900,470.32],["2007-05-17",472.46,475.22,470.81,470.96,4660600,470.96],["2007-05-16",462,473.14,459.02,472.61,6554200,472.61],["2007-05-15",461.96,462.54,457.41,458,4119000,458],["2007-05-14",465.48,467.51,460,461.78,3872700,461.78],["2007-05-11",461.83,467,461,466.74,2944100,466.74],["2007-05-10",467.04,469.49,461.02,461.47,3686300,461.47],["2007-05-09",466.15,471.73,463.88,469.25,3889900,469.25],["2007-05-08",466.13,468.17,464.73,466.81,2905100,466.81],["2007-05-07",472.14,472.82,466.47,467.27,3020100,467.27],["2007-05-04",470.12,474.84,465.88,471.12,3950000,471.12],["2007-05-03",466.22,474.07,465.29,473.23,3594200,473.23],["2007-05-02",468.65,471.08,465.73,465.78,3062700,465.78],["2007-05-01",472.19,472.81,464.17,469,3658200,469],["2007-04-30",479.15,481.35,471.38,471.38,3641200,471.38],["2007-04-27",480.07,482.4,478.33,479.01,2925700,479.01],["2007-04-26",478.1,484.45,477.11,481.18,4124900,481.18],["2007-04-25",480,481.37,476.11,477.99,3966800,477.99],["2007-04-24",478.61,479.98,475.55,477.53,3694700,477.53],["2007-04-23",480.1,485,478.26,479.08,5674600,479.08],["2007-04-20",490.52,492.5,482.02,482.48,12161500,482.48],["2007-04-19",474.5,481.95,469.59,471.65,11009600,471.65],["2007-04-18",471.26,479.9,469.53,476.01,5670500,476.01],["2007-04-17",473.8,476.39,471.6,472.8,3210100,472.8],["2007-04-16",468.46,476.99,468.15,474.27,5077900,474.27],["2007-04-13",468.45,468.77,463.36,466.29,2794800,466.29],["2007-04-12",464,468,462.24,467.39,2707900,467.39],["2007-04-11",466.06,469.4,462.61,464.53,3812000,464.53],["2007-04-10",467.09,470.79,465.16,466.5,2979300,466.5],["2007-04-09",472.98,473,465.59,468.21,3062100,468.21],["2007-04-05",471.3,472.09,469.62,471.51,2715800,471.51],["2007-04-04",472.14,473,469.58,471.02,3778800,471.02],["2007-04-03",464.05,474.25,464,472.6,6501800,472.6],["2007-04-02",457.76,458.53,452.12,458.53,3448500,458.53],["2007-03-30",462.1,463.4,456.14,458.16,3380200,458.16],["2007-03-29",464.55,466,455,460.92,3988500,460.92],["2007-03-28",461.87,465.44,460.15,461.88,4591600,461.88],["2007-03-27",463.55,465.23,460.34,463.62,3741200,463.62],["2007-03-26",460.55,465,455.62,465,4710300,465],["2007-03-23",461.45,463.39,457.08,461.83,4111300,461.83],["2007-03-22",455.61,462.17,452.53,462.04,5680700,462.04],["2007-03-21",445.3,456.57,445.21,456.55,5798300,456.55],["2007-03-20",445.79,447.6,443.6,445.28,3421500,445.28],["2007-03-19",443.25,448.5,440.63,447.23,5197700,447.23],["2007-03-16",445.65,446.7,439.89,440.85,5659100,440.85],["2007-03-15",447.86,449.82,443.94,446.19,3944200,446.19],["2007-03-14",443.23,448.66,439,448,8016900,448],["2007-03-13",450.11,451.93,442.83,443.03,6377300,443.03],["2007-03-12",452.57,455.25,451.11,454.75,3465400,454.75],["2007-03-09",458,458.4,450.1,452.96,4977700,452.96],["2007-03-08",459.22,465.5,454.1,454.72,5362800,454.72],["2007-03-07",462.69,463.14,454.29,455.64,6534100,455.64],["2007-03-06",447.47,459,447.38,457.55,7533700,457.55],["2007-03-05",437.02,445.5,437,440.95,6355100,440.95],["2007-03-02",445.11,448.7,438.68,438.68,6583600,438.68],["2007-03-01",442.67,452.42,440,448.23,8685200,448.23],["2007-02-28",450.41,453.67,443.04,449.45,8032300,449.45],["2007-02-27",455,459.8,447.17,448.77,9312800,448.77],["2007-02-26",472.83,475.25,463.75,464.93,3969900,464.93],["2007-02-23",475.75,476.95,467.8,470.62,3882600,470.62],["2007-02-22",478.69,484.24,474.39,475.85,5743900,475.85],["2007-02-21",469.84,478.68,467.74,475.86,5640600,475.86],["2007-02-20",468.47,472.75,464.71,472.1,4067600,472.1],["2007-02-16",462.8,470.15,462.06,469.94,6177000,469.94],["2007-02-15",466,466.13,460.72,461.47,4042400,461.47],["2007-02-14",460,469.13,459.22,465.93,5698800,465.93],["2007-02-13",459.15,462.78,457.26,459.1,4062600,459.1],["2007-02-12",460.68,462.39,455.02,458.29,5754500,458.29],["2007-02-09",471.65,472.68,461.5,461.89,4858600,461.89],["2007-02-08",468.05,473.75,465.15,471.03,4076700,471.03],["2007-02-07",473.82,474.35,468.78,470.01,4119800,470.01],["2007-02-06",468.1,473.3,467.26,471.48,5321900,471.48],["2007-02-05",477.5,478,466.19,467.16,7206900,467.16],["2007-02-02",482.61,485,477.81,481.5,6286500,481.5],["2007-02-01",506,506.01,481.53,481.75,15658700,481.75],["2007-01-31",496.49,505,495.51,501.5,12206100,501.5],["2007-01-30",494,498,491.22,494.32,4180500,494.32],["2007-01-29",498,498.75,490.5,492.47,4775700,492.47],["2007-01-26",490.93,497.9,487.03,495.84,5496500,495.84],["2007-01-25",501,504.5,485.66,488.09,6368500,488.09],["2007-01-24",484.45,499.54,483.29,499.07,6059300,499.07],["2007-01-23",480.79,484.75,477.29,479.05,4665500,479.05],["2007-01-22",492.5,492.65,478.5,480.84,5404300,480.84],["2007-01-19",487.98,490.76,486.74,489.75,4978300,489.75],["2007-01-18",494.52,496.48,487.43,487.83,5932000,487.83],["2007-01-17",503.39,507.77,494.38,497.28,6699100,497.28],["2007-01-16",507.55,513,503.3,504.28,7568900,504.28],["2007-01-12",501.99,505,500,505,4473700,505],["2007-01-11",497.2,501.75,496.18,499.72,7208200,499.72],["2007-01-10",484.43,493.55,482.04,489.46,5968500,489.46],["2007-01-09",485.45,488.25,481.2,485.5,5381400,485.5],["2007-01-08",487.69,489.87,482.2,483.58,4754400,483.58],["2007-01-05",482.5,487.5,478.11,487.19,6872100,487.19],["2007-01-04",469,483.95,468.35,483.26,7887600,483.26],["2007-01-03",466,476.66,461.11,467.59,7706500,467.59],["2006-12-29",462.1,464.47,459.86,460.48,2559200,460.48],["2006-12-28",467.12,468.58,462.25,462.56,3116200,462.56],["2006-12-27",460,468.08,459.1,468.03,4231500,468.03],["2006-12-26",456.52,459.47,454.59,457.53,2074300,457.53],["2006-12-22",457.5,458.64,452.73,455.58,3988300,455.58],["2006-12-21",464.18,465.25,452.34,456.2,6953300,456.2],["2006-12-20",470,471.5,462.33,462.9,4367800,462.9],["2006-12-19",461.72,469.31,458.5,468.63,6587000,468.63],["2006-12-18",482.51,482.74,460.72,462.8,8016600,462.8],["2006-12-15",482.64,484.11,479.84,480.3,5190800,480.3],["2006-12-14",480.25,483.75,477.26,482.12,4748900,482.12],["2006-12-13",484.69,485.5,477.02,478.99,4662100,478.99],["2006-12-12",483.85,486.36,480.28,481.78,4181000,481.78],["2006-12-11",484.92,488.9,483.8,483.93,3263400,483.93],["2006-12-08",481.94,488.6,480,484.11,3974900,484.11],["2006-12-07",490.23,491.8,482.42,482.64,4664300,482.64],["2006-12-06",486.96,492.4,484.52,488.71,4450300,488.71],["2006-12-05",487.4,489.44,484.89,487,4103000,487],["2006-12-04",483,487.43,479.35,484.85,4899900,484.85],["2006-12-01",485.98,488.39,478.5,480.8,5631400,480.8],["2006-11-30",484.19,490.4,481.55,484.81,5577500,484.81],["2006-11-29",494.24,494.74,482.25,484.65,6315300,484.65],["2006-11-28",481.13,489.86,477.03,489.5,7797600,489.5],["2006-11-27",501.37,501.78,484.75,484.75,7324700,484.75],["2006-11-24",504.5,507.5,504,505,1732700,505],["2006-11-22",510.97,513,505.78,508.01,4500700,508.01],["2006-11-21",496.54,510,495.83,509.65,8427500,509.65],["2006-11-20",498.4,498.4,492.65,495.05,5124500,495.05],["2006-11-17",493.25,499.66,493,498.79,5511000,498.79],["2006-11-16",495,497.68,492.56,495.9,5092600,495.9],["2006-11-15",493.43,499.85,491.93,491.93,8370700,491.93],["2006-11-14",480.7,489.95,480.5,489.3,7223400,489.3],["2006-11-13",474.9,481.17,474.14,481.03,4341900,481.03],["2006-11-10",473.78,474.72,470.29,473.55,2796700,473.55],["2006-11-09",476.5,479.49,471.86,472.63,4879200,472.63],["2006-11-08",470.35,481.74,468.6,475,7965000,475],["2006-11-07",476.95,479.02,471.77,472.57,4897100,472.57],["2006-11-06",473.77,479.66,472.33,476.95,4991500,476.95],["2006-11-03",472.23,473.75,465.06,471.8,4907700,471.8],["2006-11-02",467.5,473.73,466.38,469.91,5236700,469.91],["2006-11-01",478.76,479.13,465.26,467.5,5426300,467.5],["2006-10-31",478.06,482.16,473.84,476.39,6285400,476.39],["2006-10-30",474.82,480.46,470.01,476.57,6563100,476.57],["2006-10-27",483.9,485.24,472.49,475.2,6604000,475.2],["2006-10-26",487.68,491.96,484.2,485.1,7031700,485.1],["2006-10-25",477.49,488.5,475.11,486.6,9187500,486.6],["2006-10-24",476.28,477.86,471.41,473.31,8660200,473.31],["2006-10-23",462.28,484.64,460.37,480.78,15104500,480.78],["2006-10-20",458.99,460.1,453.59,459.67,11647900,459.67],["2006-10-19",420.23,429.5,419.57,426.06,11503500,426.06],["2006-10-18",422.99,424.75,417.5,419.31,6017300,419.31],["2006-10-17",420.3,423.75,416.7,420.64,5211000,420.64],["2006-10-16",427.7,429.2,421.34,421.75,4319400,421.75],["2006-10-13",427.76,429.5,425.56,427.3,3622500,427.3],["2006-10-12",428.56,429.68,424,427.44,4844000,427.44],["2006-10-11",425.02,429.91,423.76,426.5,5635400,426.5],["2006-10-10",431.56,437.85,422.39,426.65,9788600,426.65],["2006-10-09",424.8,431.95,423.42,429,7583300,429],["2006-10-06",410.22,421.91,409.75,420.5,7336500,420.5],["2006-10-05",414.7,418.24,410.86,411.81,5789800,411.81],["2006-10-04",404.97,415.77,403.05,415.7,6661800,415.7],["2006-10-03",401.29,406.46,398.19,404.04,5464700,404.04],["2006-10-02",401.9,406,400.8,401.44,3651900,401.44],["2006-09-29",405.13,405.62,401.41,401.9,3310900,401.9],["2006-09-28",404.08,406.98,400.54,403.58,5107400,403.58],["2006-09-27",406.3,411.22,402.37,402.92,5876700,402.92],["2006-09-26",405.5,407.68,401.77,406.87,5289400,406.87],["2006-09-25",405.58,409.45,402.5,403.98,5737300,403.98],["2006-09-22",404.98,407.45,401.36,403.78,4649600,403.78],["2006-09-21",400.3,408.45,399.86,406.85,10692100,406.85],["2006-09-20",407.1,407.39,394.62,397,9147800,397],["2006-09-19",415.46,415.49,392.74,403.81,14292900,403.81],["2006-09-18",410,418.69,409.47,414.69,7106700,414.69],["2006-09-15",407.48,410.05,406.74,409.88,7838200,409.88],["2006-09-14",404.3,406.28,401.93,403.98,5366100,403.98],["2006-09-13",395.15,406.76,395.1,406.57,9768200,406.57],["2006-09-12",385,392.73,384.88,391.9,5442200,391.9],["2006-09-11",378.26,384.69,377.77,384.09,4529200,384.09],["2006-09-08",376.72,380.79,376.72,377.85,3083400,377.85],["2006-09-07",379.39,381.75,377.4,378.49,3842000,378.49],["2006-09-06",382.1,383.19,379.66,380.14,3724100,380.14],["2006-09-05",379.87,385.4,377.44,384.36,4074300,384.36],["2006-09-01",380.99,381.28,377.19,378.6,2672900,378.6],["2006-08-31",381.49,382.15,378.2,378.53,2959900,378.53],["2006-08-30",379.21,384.65,378.51,380.75,4044400,380.75],["2006-08-29",380.78,382.32,377.2,378.95,4460000,378.95],["2006-08-28",375.61,380.95,375,380.95,4164000,380.95],["2006-08-25",373.08,375.32,372.5,373.26,2466700,373.26],["2006-08-24",374.44,376.4,372.26,373.73,3482500,373.73],["2006-08-23",377.64,378.27,372.66,373.43,3642300,373.43],["2006-08-22",377.73,379.26,374.84,378.29,4164100,378.29],["2006-08-21",378.1,379,375.22,377.3,4023300,377.3],["2006-08-18",386.31,387.09,380.75,383.36,4952200,383.36],["2006-08-17",386.39,390,383.92,385.8,5080200,385.8],["2006-08-16",383.48,388.45,382.12,387.72,5853200,387.72],["2006-08-15",374.11,381.67,372.6,380.97,6698200,380.97],["2006-08-14",371.5,375.13,368.67,369.43,4968300,369.43],["2006-08-11",374.4,375.28,368,368.5,3766500,368.5],["2006-08-10",373.88,377.67,372.46,374.2,4261900,374.2],["2006-08-09",382.8,384.68,376.36,376.94,4311000,376.94],["2006-08-08",382.82,384.5,379.09,381,5743200,381],["2006-08-07",371.5,379.73,371.15,377.95,3946900,377.95],["2006-08-04",379.56,380.68,371.75,373.85,5095200,373.85],["2006-08-03",364.98,377.91,363.36,375.39,6327000,375.39],["2006-08-02",375.6,377.17,365.2,367.23,7097800,367.23],["2006-08-01",385.11,385.77,375.51,375.51,5463200,375.51],["2006-07-31",388,389.17,383.31,386.6,4595300,386.6],["2006-07-28",382,389.56,381.73,388.12,4083600,388.12],["2006-07-27",387.37,387.49,377.95,382.4,5641100,382.4],["2006-07-26",388.2,391.91,383,385.5,5531900,385.5],["2006-07-25",385.02,391.31,383.8,389.36,5761100,389.36],["2006-07-24",392.82,393.89,381.21,390.9,8086100,390.9],["2006-07-21",386.14,391.75,377.69,390.11,11754600,390.11],["2006-07-20",404.28,404.44,385.66,387.12,12538700,387.12],["2006-07-19",395.01,401.14,394.66,399,8518500,399],["2006-07-18",409.75,410.57,397.74,403.05,8536800,403.05],["2006-07-17",404.63,411,403.72,407.89,5811900,407.89],["2006-07-14",410.33,411.49,398.61,403.5,7552100,403.5],["2006-07-13",414,418.34,406.83,408.83,6924500,408.83],["2006-07-12",422.09,422.74,416.73,417.25,4906700,417.25],["2006-07-11",418.51,425.05,413.03,424.56,5971300,424.56],["2006-07-10",423.44,425.23,416.38,418.2,4436400,418.2],["2006-07-07",426.05,427.89,415.88,420.45,6041900,420.45],["2006-07-06",423.38,425.38,421.98,423.19,3687100,423.19],["2006-07-05",421.52,422.8,415.64,421.46,4985600,421.46],["2006-07-03",420.04,423.77,419.45,423.2,2156700,423.2],["2006-06-30",415.6,419.33,412.33,419.33,6258000,419.33],["2006-06-29",407.99,418.2,405.82,417.81,6658200,417.81],["2006-06-28",404.01,406.48,401.13,406.11,3710500,406.11],["2006-06-27",405.71,408,401.01,402.32,4107100,402.32],["2006-06-26",406.75,408.3,403.25,404.22,3551200,404.22],["2006-06-23",402.76,409.75,400.74,404.86,5314800,404.86],["2006-06-22",401.58,406,388,399.95,5911900,399.95],["2006-06-21",391.06,404,389.75,402.13,8744400,402.13],["2006-06-20",388.03,391.87,386.51,387.17,4039900,387.17],["2006-06-19",390.85,394.8,386.98,388.14,7633100,388.14],["2006-06-16",389.1,390.93,388,390.7,5304600,390.7],["2006-06-15",386.62,392.25,383,391,6785700,391],["2006-06-14",389.83,391.1,378.52,384.39,7772000,384.39],["2006-06-13",380.9,387,378.12,386.52,7659100,386.52],["2006-06-12",388.34,390.49,381,381.54,5019100,381.54],["2006-06-09",392.19,395.43,385.35,386.57,6157500,386.57],["2006-06-08",387.75,394.27,378.59,393.3,10359500,393.3],["2006-06-07",393.24,394.86,386.5,386.51,8911300,386.51],["2006-06-06",376.58,390,376.3,389.99,10259800,389.99],["2006-06-05",376.18,381.45,374.15,374.44,5558500,374.44],["2006-06-02",386.84,387.08,377.45,379.44,6386400,379.44],["2006-06-01",373.54,382.99,371.6,382.62,6278000,382.62],["2006-05-31",373.8,378.25,366.78,371.82,7981300,371.82],["2006-05-30",378.28,381,371.45,371.94,4316000,371.94],["2006-05-26",384.55,385.88,380.03,381.35,3667000,381.35],["2006-05-25",379.08,383,372.31,382.99,8194600,382.99],["2006-05-24",377.35,383.44,371.61,381.25,9553800,381.25],["2006-05-23",374.21,383.88,373.56,375.58,8983000,375.58],["2006-05-22",367.85,373.03,365.25,370.95,8604400,370.95],["2006-05-19",373.28,374.5,360.57,370.02,11398200,370.02],["2006-05-18",378.78,381.81,370.71,370.99,5835000,370.99],["2006-05-17",370.61,379.84,370.22,374.5,10643800,374.5],["2006-05-16",375.99,376.86,369.89,371.3,6491100,371.3],["2006-05-15",375.93,380.15,368.25,376.2,8590100,376.2],["2006-05-12",383.54,384.87,373.55,374.13,10087600,374.13],["2006-05-11",403.42,404.71,384.98,387,8892800,387],["2006-05-10",408.31,411.71,401.86,402.98,6187200,402.98],["2006-05-09",395.7,409,393.75,408.8,9140600,408.8],["2006-05-08",395.11,397.12,390.05,394.78,5118600,394.78],["2006-05-05",397.6,400.68,391.78,394.3,6065000,394.3],["2006-05-04",395.03,398.87,392.21,394.75,4652000,394.75],["2006-05-03",396.35,401.5,390.88,394.17,8072200,394.17],["2006-05-02",401.08,402.49,388.4,394.8,13104300,394.8],["2006-05-01",418.47,419.44,398.55,398.9,10361200,398.9],["2006-04-28",418.63,425.73,416.3,417.94,7421300,417.94],["2006-04-27",422.91,426.91,419.39,420.03,8337900,420.03],["2006-04-26",427.74,430.04,423.53,425.97,7277800,425.97],["2006-04-25",439.63,441.04,426,427.16,9569000,427.16],["2006-04-24",439.4,444.7,436.52,440.5,8836400,440.5],["2006-04-21",448.9,450.72,436.17,437.1,22551300,437.1],["2006-04-20",411.01,416,408.2,415,12271500,415],["2006-04-19",412.57,413.64,406.73,410.5,6781700,410.5],["2006-04-18",407.93,409.83,401.5,404.24,8137600,404.24],["2006-04-17",403.45,412.5,400.84,406.82,8259500,406.82],["2006-04-13",408.63,409.76,400.5,402.16,6552900,402.16],["2006-04-12",409,411.33,405.19,408.95,6017000,408.95],["2006-04-11",416.42,419.1,406.22,409.66,11107200,409.66],["2006-04-10",407.08,417.17,405.25,416.38,9320100,416.38],["2006-04-07",412.41,412.85,404.02,406.16,7025900,406.16],["2006-04-06",406.49,413.89,405.43,411.18,8598500,411.18],["2006-04-05",408.2,414.57,402.82,407.99,13410500,407.99],["2006-04-04",389.9,404.9,388.14,404.34,15715700,404.34],["2006-04-03",389.53,392.47,387.93,389.7,8122700,389.7],["2006-03-31",388.74,391.87,384.03,390,36521400,390],["2006-03-30",389.19,393.5,383.61,388.44,14711700,388.44],["2006-03-29",379.94,399,379.51,394.98,19027500,394.98],["2006-03-28",371.71,377.86,371.17,377.2,8945800,377.2],["2006-03-27",367.09,371.71,365,369.69,7023700,369.69],["2006-03-24",368.62,370.09,362.51,365.8,15180600,365.8],["2006-03-23",342.35,345.75,340.2,341.89,7434700,341.89],["2006-03-22",339.75,344.1,337.5,340.22,7596000,340.22],["2006-03-21",350.01,351.66,339.08,339.92,9831100,339.92],["2006-03-20",342.34,350.09,341.54,348.19,10407600,348.19],["2006-03-17",338.8,341.78,334.93,339.79,8551700,339.79],["2006-03-16",348.61,348.75,337.9,338.77,10016700,338.77],["2006-03-15",350.77,352.3,340.53,344.5,12768800,344.5],["2006-03-14",337.14,352.37,332.62,351.16,18450700,351.16],["2006-03-13",340.93,346.1,335.45,337.06,13642400,337.06],["2006-03-10",343.5,344.5,331.55,337.5,19325600,337.5],["2006-03-09",355.39,358.53,341.5,343,13910400,343],["2006-03-08",353.93,360.03,350.54,353.88,11745600,353.88],["2006-03-07",365.02,368.45,358.15,364.45,10378800,364.45],["2006-03-06",380.91,383.4,367.14,368.1,8939700,368.1],["2006-03-03",384.3,387.24,375.76,378.18,11962000,378.18],["2006-03-02",364.28,381.1,362.2,376.45,18330300,376.45],["2006-03-01",368.56,369.45,361.3,364.8,12061200,364.8],["2006-02-28",393.2,397.54,338.51,362.62,39437600,362.62],["2006-02-27",381.27,391.7,380.28,390.38,10212200,390.38],["2006-02-24",377.3,380.07,373.49,377.4,6484300,377.4],["2006-02-23",365.61,381.24,365.39,378.07,12551600,378.07],["2006-02-22",367.15,368.95,363.86,365.49,6476200,365.49],["2006-02-21",366.44,373.54,365.11,366.59,8686000,366.59],["2006-02-17",369.86,372.14,363.62,368.75,14320200,368.75],["2006-02-16",345.67,367,344.49,366.46,21315500,366.46],["2006-02-15",341.27,346,337.83,342.38,12947000,342.38],["2006-02-14",345.33,351.69,342.4,343.32,14654000,343.32],["2006-02-13",346.64,350.6,341.89,345.7,19717800,345.7],["2006-02-10",361.95,364.5,353.14,362.61,15223500,362.61],["2006-02-09",371.2,374.4,356.11,358.77,11912400,358.77],["2006-02-08",368.48,370.69,354.67,369.08,20804100,369.08],["2006-02-07",382.99,383.7,363.35,367.92,16630200,367.92],["2006-02-06",385.31,389.9,379.56,385.1,8940400,385.1],["2006-02-03",393.62,393.9,372.57,381.55,18281800,381.55],["2006-02-02",403.82,406.5,395.98,396.04,11807700,396.04],["2006-02-01",389.03,402,387.52,401.78,27122500,401.78],["2006-01-31",430.57,439.6,423.97,432.66,22066000,432.66],["2006-01-30",429.23,433.28,425,426.82,8588900,426.82],["2006-01-27",435,438.22,428.98,433.49,8452200,433.49],["2006-01-26",439.54,439.99,423.56,434.27,12926100,434.27],["2006-01-25",451.26,454.23,429.22,433,18739800,433],["2006-01-24",436.03,444.95,434.48,443.03,15464600,443.03],["2006-01-23",407.38,428.39,405.73,427.5,22741400,427.5],["2006-01-20",438.7,440.03,394.74,399.46,41116700,399.46],["2006-01-19",451.17,453.49,433,436.45,14537300,436.45],["2006-01-18",447.3,457.36,443.25,444.91,20485700,444.91],["2006-01-17",463.06,469.9,462.53,467.11,8270300,467.11],["2006-01-13",464.31,466.89,461.61,466.25,7656600,466.25],["2006-01-12",473.72,474.99,461.5,463.63,10125300,463.63],["2006-01-11",471.27,475.11,469.18,471.63,9007400,471.63],["2006-01-10",464.42,470.25,462.04,469.76,9097100,469.76],["2006-01-09",466.41,473.4,460.94,466.9,12791900,466.9],["2006-01-06",456.87,470.5,453.24,465.66,17756900,465.66],["2006-01-05",446,451.55,441.5,451.24,10808300,451.24],["2006-01-04",443.9,448.96,439.75,445.24,15286400,445.24],["2006-01-03",422.52,435.67,418.22,435.23,13121200,435.23],["2005-12-30",417.27,418.21,413.74,414.86,7587100,414.86],["2005-12-29",427.98,428.73,419.17,420.15,6945800,420.15],["2005-12-28",424.34,427.78,421.26,426.69,7117900,426.69],["2005-12-27",431.86,431.86,422.76,424.64,6702800,424.64],["2005-12-23",432.15,432.5,428.78,430.93,4595100,430.93],["2005-12-22",431.77,432.86,425.93,432.04,7546600,432.04],["2005-12-21",433.55,436.86,420.71,426.33,11221900,426.33],["2005-12-20",427.86,432.2,424.67,429.74,10084700,429.74],["2005-12-19",432.2,446.21,420.11,424.6,21936800,424.6],["2005-12-16",425.34,432.5,422.75,430.15,16330500,430.15],["2005-12-15",419.11,423.14,416.5,422.55,6045800,422.55],["2005-12-14",417.04,419.73,415.49,418.96,6630400,418.96],["2005-12-13",412.5,418,411.64,417.49,8157000,417.49],["2005-12-12",414.63,415.21,409.95,412.61,6950100,412.61],["2005-12-09",415,415.78,408.56,409.2,7643400,409.2],["2005-12-08",405.3,410.65,402.64,410.65,8910100,410.65],["2005-12-07",406.16,406.7,399.01,404.22,11665900,404.22],["2005-12-06",408.7,416.41,401.7,404.54,15114700,404.54],["2005-12-05",417,417.5,404.28,405.85,10289400,405.85],["2005-12-02",416.94,419.53,413.86,417.7,7543500,417.7],["2005-12-01",409.2,415.44,408.29,414.09,9744900,414.09],["2005-11-30",404.26,408.45,395.56,404.91,15596600,404.91],["2005-11-29",424.46,426.4,402.14,403.54,21495800,403.54],["2005-11-28",429.82,431.24,422.44,423.48,11008400,423.48],["2005-11-25",425.78,428.75,425.3,428.62,4840100,428.62],["2005-11-23",417.04,424.72,415.78,422.86,10085000,422.86],["2005-11-22",408.65,417.31,406.23,416.47,9596000,416.47],["2005-11-21",399.17,409.98,393.49,409.36,10335100,409.36],["2005-11-18",403.49,404.5,399.85,400.21,7025700,400.21],["2005-11-17",401.8,403.81,399.53,403.45,9212200,403.45],["2005-11-16",396.2,398.85,394.11,398.15,8695200,398.15],["2005-11-15",394.38,397,390.95,392.8,8624900,392.8],["2005-11-14",392.12,398.22,391.53,396.97,7807900,396.97],["2005-11-11",395.12,396.9,388.85,390.4,7063900,390.4],["2005-11-10",378.36,391.35,377.43,391.1,9128700,391.1],["2005-11-09",386.67,388.29,378.03,379.15,10466900,379.15],["2005-11-08",394.25,395.59,388.58,389.9,7897500,389.9],["2005-11-07",395.1,397.47,392.15,395.03,9591500,395.03],["2005-11-04",389.98,391.79,385.45,390.43,8824900,390.43],["2005-11-03",382.41,386.58,381.38,385.95,7448400,385.95],["2005-11-02",381.7,385,377.17,379.68,10565400,379.68],["2005-11-01",371.86,383.9,369.01,379.38,16356100,379.38],["2005-10-31",360.24,374.75,359.51,372.14,14342900,372.14],["2005-10-28",355.27,358.95,355.02,358.17,5903500,358.17],["2005-10-27",356.6,357.09,351.68,353.06,5134400,353.06],["2005-10-26",346.28,356,346.19,355.44,8907500,355.44],["2005-10-25",345.78,347.4,342.86,346.91,6878300,346.91],["2005-10-24",343.37,349.3,342.19,348.65,9431700,348.65],["2005-10-21",345.8,346.43,333,339.9,22892400,339.9],["2005-10-20",309.99,311.13,301.21,303.2,13911700,303.2],["2005-10-19",304,309.87,303.96,308.7,7010700,308.7],["2005-10-18",304.96,307.96,302.74,303.28,7077800,303.28],["2005-10-17",297.5,305.2,294.56,305,7566700,305],["2005-10-14",299.9,300.23,292.54,296.14,8519100,296.14],["2005-10-13",302,302,290.68,297.44,10567700,297.44],["2005-10-12",305.2,307.19,299,300.97,9306200,300.97],["2005-10-11",310.61,312.65,304.86,306.1,8542600,306.1],["2005-10-10",313.31,314.82,309.15,310.65,5572200,310.65],["2005-10-07",314.79,316.67,310.54,312.99,6770300,312.99],["2005-10-06",314.14,314.48,310.09,312.75,7993800,312.75],["2005-10-05",312.69,314.9,308,310.71,8328400,310.71],["2005-10-04",319.95,321.28,310.74,311,9144300,311],["2005-10-03",313.63,320.11,312.79,318.68,9160300,318.68],["2005-09-30",314.22,317.5,312.29,316.46,9151300,316.46],["2005-09-29",306.68,310.72,306.08,309.62,5613800,309.62],["2005-09-28",314.22,315.1,305.6,306,7997400,306],["2005-09-27",314.95,318.41,313.38,313.94,6873100,313.94],["2005-09-26",319.5,320.95,312.56,314.28,9894400,314.28],["2005-09-23",313,317.21,312.59,315.36,8483800,315.36],["2005-09-22",311.5,319.22,310.17,311.37,13006400,311.37],["2005-09-21",308.41,313.76,305.96,311.9,10119700,311.9],["2005-09-20",306.15,311.3,305.23,307.91,9351000,307.91],["2005-09-19",301,306,300.71,303.79,5761900,303.79],["2005-09-16",304.02,304.5,299.87,300.2,7579800,300.2],["2005-09-15",299.52,306.75,297.91,302.62,15466200,302.62],["2005-09-14",308.73,313.28,300.3,303,11275800,303],["2005-09-13",309,315.53,306.17,311.68,10299900,311.68],["2005-09-12",301.75,311.42,301,309.74,10386500,309.74],["2005-09-09",297.28,299.1,296.56,299.09,4390500,299.09],["2005-09-08",294.83,299.28,293.36,295.39,6613300,295.39],["2005-09-07",285.89,295.5,285.28,294.87,7499500,294.87],["2005-09-06",289,289.39,286.8,287.11,4212300,287.11],["2005-09-02",286.51,289.99,286.44,288.45,3434500,288.45],["2005-09-01",285.91,287.5,285,286.25,2742100,286.25],["2005-08-31",288.23,288.5,284.36,286,5034000,286],["2005-08-30",287.39,289.51,285.88,287.27,4792000,287.27],["2005-08-29",282.24,289.12,282.24,288.45,5903000,288.45],["2005-08-26",283.48,285.02,282.66,283.58,3755300,283.58],["2005-08-25",282.55,284,279.97,282.59,4376600,282.59],["2005-08-24",277.57,284.75,276.45,282.57,8593100,282.57],["2005-08-23",276.16,279.74,274.12,279.58,5821700,279.58],["2005-08-22",281.24,281.47,273.35,274.01,6813000,274.01],["2005-08-19",280.99,281.45,279.62,280,5542900,280],["2005-08-18",275.91,280.5,275,279.99,11872800,279.99],["2005-08-17",285.51,286.57,284,285.1,3883300,285.1],["2005-08-16",284.88,287.79,283.34,285.65,7109200,285.65],["2005-08-15",289.8,292.77,283.77,284,8174700,284],["2005-08-12",283.36,290.2,281.64,289.72,6585900,289.72],["2005-08-11",285.89,286.58,280.62,284.05,7514900,284.05],["2005-08-10",291.3,292.33,284.88,285.68,6879000,285.68],["2005-08-09",291.96,292.68,288.51,291.57,5779300,291.57],["2005-08-08",293.6,295.65,290.49,291.25,4481800,291.25],["2005-08-05",297.5,298.51,291.31,292.35,5939700,292.35],["2005-08-04",295.55,299,295.25,297.73,5236500,297.73],["2005-08-03",298,299.72,295.6,297.3,5930600,297.3],["2005-08-02",291.6,299.52,291.12,299.19,7290200,299.19],["2005-08-01",288.12,292.5,288.1,291.61,5662400,291.61],["2005-07-29",292.14,292.84,286.99,287.76,8363300,287.76],["2005-07-28",297.41,297.41,293.28,293.5,5925600,293.5],["2005-07-27",297.74,298.23,292.4,296.93,7217900,296.93],["2005-07-26",295.01,298,292.09,296.09,9816900,296.09],["2005-07-25",302.39,303.29,294.96,295.85,9658800,295.85],["2005-07-22",306.37,309.25,296.33,302.4,23386800,302.4],["2005-07-21",314.05,317.8,311.21,313.94,19789400,313.94],["2005-07-20",305.57,312.61,301.8,312,14310400,312],["2005-07-19",302.1,310.35,301.8,309.9,12621400,309.9],["2005-07-18",300,301.9,297.75,299.54,6207800,299.54],["2005-07-15",301.24,303.4,299.78,301.19,8438400,301.19],["2005-07-14",305.34,306.75,300.07,300.89,10667700,300.89],["2005-07-13",292.51,299.24,292.1,298.86,11437900,298.86],["2005-07-12",293.39,294.4,290.93,291.78,5864900,291.78],["2005-07-11",296.4,296.6,291.02,293.35,8390300,293.35],["2005-07-08",296.25,297.5,294.05,296.23,7457600,296.23],["2005-07-07",289.39,295.8,288.51,295.54,10672100,295.54],["2005-07-06",297.3,297.6,291.38,291.52,8000300,291.52],["2005-07-05",292.1,295.98,290.23,295.71,7494000,295.71],["2005-07-01",295.04,296.24,289.22,291.25,9227600,291.25],["2005-06-30",294.34,298.93,291.04,294.15,15094400,294.15],["2005-06-29",302.5,304.38,292.15,292.72,18298700,292.72],["2005-06-28",306.28,309.25,302,302,19036500,302],["2005-06-27",298.9,304.47,293.86,304.1,17802900,304.1],["2005-06-24",290.9,298,289.58,297.25,17771200,297.25],["2005-06-23",288,294.81,286.5,289.71,14056400,289.71],["2005-06-22",289.67,292.32,288.67,289.3,10474000,289.3],["2005-06-21",288.07,290.3,284.97,287.84,15132300,287.84],["2005-06-20",276.09,287.67,271.73,286.7,21024700,286.7],["2005-06-17",279,280.3,275.9,280.3,10434400,280.3],["2005-06-16",274.26,278.3,273.07,277.44,12462400,277.44],["2005-06-15",275,277.3,267.43,274.8,20883100,274.8],["2005-06-14",278.59,281.24,277.75,278.35,10091900,278.35],["2005-06-13",279.82,284.19,276.52,282.75,12803200,282.75],["2005-06-10",286.99,287.28,280.02,282.5,12696600,282.5],["2005-06-09",284.72,288.5,280.56,286.31,16441100,286.31],["2005-06-08",292.85,293.19,278,279.56,25700900,279.56],["2005-06-07",297.1,299.59,290.3,293.12,24323000,293.12],["2005-06-06",282.39,293.75,281.83,290.94,22525900,290.94],["2005-06-03",286.79,289.3,277.41,280.26,18782300,280.26],["2005-06-02",288.73,289.78,284.6,287.9,17974100,287.9],["2005-06-01",283.2,292.89,282.02,288,35191700,288],["2005-05-31",269.43,278.4,269.37,277.27,22236800,277.27],["2005-05-27",260.46,266.05,259.25,266,12184100,266],["2005-05-26",260.96,263.76,258.3,259.2,13546600,259.2],["2005-05-25",252.73,260.98,250.63,260.81,18057900,260.81],["2005-05-24",256.96,265.44,253.5,256,29043100,256],["2005-05-23",243.16,258.1,242.71,255.45,21388300,255.45],["2005-05-20",241.21,241.67,239.65,241.61,8163500,241.61],["2005-05-19",240.34,241.17,238.27,239.18,9716500,239.18],["2005-05-18",233.61,239.97,233.52,239.16,12312000,239.16],["2005-05-17",230.56,233.45,230.2,233.13,7808900,233.13],["2005-05-16",229.68,231.62,228.57,231.05,5681400,231.05],["2005-05-13",229.18,231.09,227.32,229.24,7415500,229.24],["2005-05-12",230.81,232.23,228.2,228.72,8948200,228.72],["2005-05-11",228.97,231.98,227.93,231.29,11478800,231.29],["2005-05-10",225.47,227.8,224.72,227.8,6345800,227.8],["2005-05-09",228,228.5,225.43,226.02,5536800,226.02],["2005-05-06",228.4,229.25,226.47,228.02,6763900,228.02],["2005-05-05",228.62,228.62,225.88,226.98,7509600,226.98],["2005-05-04",227.23,229.88,227,228.5,12083500,228.5],["2005-05-03",221.85,228.15,221.32,226.19,17780200,226.19],["2005-05-02",222.05,223.7,220.21,222.29,9767400,222.29],["2005-04-29",221.91,222.25,217.82,220,9170200,220],["2005-04-28",219.5,222.08,217.71,219.45,8682800,219.45],["2005-04-27",217.99,220.85,216.74,219.78,10264800,219.78],["2005-04-26",220.22,222,218.29,218.75,17272000,218.75],["2005-04-25",217.82,224.74,217.52,223.53,19840000,223.53],["2005-04-22",222.9,224,214.26,215.81,33205100,215.81],["2005-04-21",200.42,205,199.32,204.22,17751900,204.22],["2005-04-20",198.58,200.5,195.91,198.1,15451500,198.1],["2005-04-19",189.33,192,188.03,191.4,8430000,191.4],["2005-04-18",184.58,187.88,183.49,186.97,6550300,186.97],["2005-04-15",190.1,190.34,184.66,185,11577400,185],["2005-04-14",193.27,194.36,190.1,191.45,6152700,191.45],["2005-04-13",193.47,194.32,189.73,192.93,6555800,192.93],["2005-04-12",193,194.42,189.41,193.96,7319600,193.96],["2005-04-11",193.09,194.8,192.32,193.23,5410500,193.23],["2005-04-08",193.69,195.1,191.45,192.05,5116600,192.05],["2005-04-07",188.78,194.62,188.64,193.76,9692200,193.76],["2005-04-06",189.24,189.65,187.58,189.22,5252600,189.22],["2005-04-05",187.73,190.26,187.57,188.57,8736700,188.57],["2005-04-04",179.95,185.32,179.84,185.29,8076400,185.29],["2005-04-01",181.76,182.95,179.99,180.04,6182000,180.04],["2005-03-31",177.95,181.39,177.64,180.51,6768600,180.51],["2005-03-30",180.64,181.45,179.6,180.45,6236100,180.45],["2005-03-29",181.05,183.28,178.07,179.57,6473000,179.57],["2005-03-28",181.68,184.8,180.95,181.42,8738000,181.42],["2005-03-24",180.7,180.86,179.2,179.25,3705200,179.25],["2005-03-23",177.97,180.24,177.97,178.98,4845000,178.98],["2005-03-22",181.18,181.94,177.85,178.6,5631700,178.6],["2005-03-21",179.27,182.17,177.25,180.88,7483700,180.88],["2005-03-18",178.81,180.4,178.31,180.04,7090000,180.04],["2005-03-17",177.13,179.64,175.8,179.29,8260600,179.29],["2005-03-16",176.7,178.61,175.01,175.6,7106300,175.6],["2005-03-15",175.3,180,174.21,178.61,10422100,178.61],["2005-03-14",178.33,178.4,172.57,174.99,11146600,174.99],["2005-03-11",180.44,180.95,177.15,177.8,8028300,177.8],["2005-03-10",181.01,181.2,177.4,179.98,10960500,179.98],["2005-03-09",184.21,184.65,180.16,181.35,11360400,181.35],["2005-03-08",189.1,189.85,184.97,185.2,8046100,185.2],["2005-03-07",187.78,189.6,187.03,188.81,8667400,188.81],["2005-03-04",186.7,187.25,185.07,185.9,6774100,185.9],["2005-03-03",186.13,187.75,184.31,187.01,7608600,187.01],["2005-03-02",185.95,187.67,184.36,185.18,7285500,185.18],["2005-03-01",189.29,189.75,182,186.06,9311200,186.06],["2005-02-28",186,189.87,185.85,187.99,7818400,187.99],["2005-02-25",189.15,189.92,185.51,185.87,9973500,185.87],["2005-02-24",183.37,189.85,182.23,188.89,25814300,188.89],["2005-02-23",193.3,194.48,188.66,193.95,15586000,193.95],["2005-02-22",196.5,198.9,190.39,191.37,13483700,191.37],["2005-02-18",198.51,198.84,196.66,197.95,8485900,197.95],["2005-02-17",197.83,199.75,196.81,197.9,10414400,197.9],["2005-02-16",194.7,199.33,194.3,198.41,16532300,198.41],["2005-02-15",193.6,199.84,193.08,195.23,25782800,195.23],["2005-02-14",182.85,193.08,181,192.99,38562200,192.99],["2005-02-11",186.66,192.32,186.07,187.4,13116000,187.4],["2005-02-10",191.97,192.21,185.25,187.98,18982700,187.98],["2005-02-09",200.76,201.6,189.46,191.58,17171500,191.58],["2005-02-08",196.96,200.02,194.53,198.64,11480000,198.64],["2005-02-07",205.26,206.4,195.51,196.03,12960400,196.03],["2005-02-04",206.47,207.75,202.6,204.36,14819300,204.36],["2005-02-03",205.99,213.37,205.81,210.86,12988100,210.86],["2005-02-02",215.55,216.8,203.66,205.96,32799300,205.96],["2005-02-01",194.38,196.66,190.63,191.9,18839000,191.9],["2005-01-31",193.69,196.36,191.72,195.62,9596700,195.62],["2005-01-28",190.02,194.7,186.34,190.34,12208200,190.34],["2005-01-27",188.76,188.86,185.2,188.08,6627400,188.08],["2005-01-26",179.27,189.41,179.15,189.24,12307900,189.24],["2005-01-25",181.94,182.24,176.29,177.12,10659200,177.12],["2005-01-24",188.69,189.33,180.32,180.72,14022700,180.72],["2005-01-21",194.54,195.36,188.12,188.28,9258400,188.28],["2005-01-20",192.5,196.25,192,193.92,9001600,193.92],["2005-01-19",204.65,205.3,196.71,197.3,11257700,197.3],["2005-01-18",200.97,205.02,198.66,203.9,13172600,203.9],["2005-01-14",196,200.01,194.13,199.97,9640300,199.97],["2005-01-13",195.38,197.39,194.05,195.33,6849400,195.33],["2005-01-12",194.33,195.93,190.5,195.38,8177800,195.38],["2005-01-11",195.62,197.71,193.18,193.54,6958700,193.54],["2005-01-10",194.5,198.1,191.83,195.06,7539600,195.06],["2005-01-07",190.64,194.25,188.78,193.85,9662900,193.85],["2005-01-06",195.08,195.9,187.72,188.55,10387100,188.55],["2005-01-05",193.45,196.9,192.23,193.51,8236600,193.51],["2005-01-04",201.4,202.93,193.48,194.5,13755900,194.5],["2005-01-03",197.4,203.64,195.46,202.71,15844200,202.71],["2004-12-31",199.23,199.88,192.56,192.79,7668500,192.79],["2004-12-30",192.97,198.23,191.85,197.6,5904300,197.6],["2004-12-29",191.78,193.52,191.78,192.9,2678100,192.9],["2004-12-28",192.11,193.55,191.01,192.76,4145800,192.76],["2004-12-27",189.15,193.3,189.1,191.91,6104100,191.91],["2004-12-23",187.45,188.6,186,187.9,3614600,187.9],["2004-12-22",183.9,186.85,183.01,186.3,3907000,186.3],["2004-12-21",186.31,187.88,183.4,183.75,5516300,183.75],["2004-12-20",182,188.46,181.87,185.02,9834500,185.02],["2004-12-17",176.76,180.5,176.55,180.08,7386200,180.08],["2004-12-16",176.95,180.49,175.95,176.47,8572800,176.47],["2004-12-15",177.99,180.69,176.66,179.78,11471000,179.78],["2004-12-14",171,178.82,169.6,178.69,11088400,178.69],["2004-12-13",172.17,173.18,169.45,170.45,4818600,170.45],["2004-12-10",173.43,174.88,171.29,171.65,4317200,171.65],["2004-12-09",170.25,173.5,168.47,173.43,7654000,173.43],["2004-12-08",170.35,173.68,168.73,169.98,7541800,169.98],["2004-12-07",176,176.2,170.55,171.43,6870900,171.43],["2004-12-06",179.13,180.7,176.02,176.29,6254000,176.29],["2004-12-03",179.95,181.06,177.6,180.4,5869200,180.4],["2004-12-02",179.9,181.51,178.55,179.4,6260900,179.4],["2004-12-01",181.95,182.5,179.55,179.96,7864100,179.96],["2004-11-30",180.71,183,180.25,181.98,7700000,181.98],["2004-11-29",180.36,182.95,177.51,181.05,10666600,181.05],["2004-11-26",175.8,180.03,175.32,179.39,6480100,179.39],["2004-11-24",174.82,177.21,172.51,174.76,15281000,174.76],["2004-11-23",167.97,170.83,166.5,167.52,12413300,167.52],["2004-11-22",164.47,169.5,161.31,165.1,12368200,165.1],["2004-11-19",169.1,169.98,166.52,169.4,8769300,169.4],["2004-11-18",170.29,174.42,165.73,167.54,16629600,167.54],["2004-11-17",169.02,177.5,169,172.5,18132900,172.5],["2004-11-16",177.5,179.47,170.83,172.54,20917400,172.54],["2004-11-15",180.45,188.32,178.75,184.87,11901500,184.87],["2004-11-12",185.23,189.8,177.4,182,16746100,182],["2004-11-11",169.13,183.75,167.57,183.02,14985500,183.02],["2004-11-10",170.67,172.52,166.33,167.86,10644000,167.86],["2004-11-09",174.1,175.2,165.27,168.7,11064200,168.7],["2004-11-08",170.93,175.44,169.4,172.55,11191800,172.55],["2004-11-05",181.98,182.3,168.55,169.35,19833100,169.35],["2004-11-04",188.44,190.4,183.35,184.7,14409600,184.7],["2004-11-03",198.18,201.6,190.75,191.67,13888700,191.67],["2004-11-02",198.78,199.25,193.34,194.87,11346300,194.87],["2004-11-01",193.55,197.67,191.27,196.03,12224900,196.03],["2004-10-29",198.89,199.95,190.6,190.64,21162500,190.64],["2004-10-28",186.68,194.39,185.6,193.3,14846800,193.3],["2004-10-27",182.72,189.52,181.77,185.97,13356500,185.97],["2004-10-26",186.34,192.64,180,181.8,22307100,181.8],["2004-10-25",176.4,194.43,172.55,187.4,32764200,187.4],["2004-10-22",170.54,180.17,164.08,172.43,36891900,172.43],["2004-10-21",144.4,150.13,141.62,149.38,14589500,149.38],["2004-10-20",148.03,148.99,139.6,140.49,11372700,140.49],["2004-10-19",150.5,152.4,147.35,147.94,9064000,147.94],["2004-10-18",143.2,149.2,141.21,149.16,7025200,149.16],["2004-10-15",144.93,145.5,141.95,144.11,6604000,144.11],["2004-10-14",141.01,142.38,138.56,142,5226300,142],["2004-10-13",143.32,143.55,140.08,140.9,9893000,140.9],["2004-10-12",134.44,137.61,133.4,137.4,5838600,137.4],["2004-10-11",137,138.86,133.85,135.26,5241300,135.26],["2004-10-08",138.72,139.68,137.02,137.73,5540300,137.73],["2004-10-07",136.92,139.88,136.55,138.85,7064600,138.85],["2004-10-06",137.55,138.45,136,137.08,6697400,137.08],["2004-10-05",134.66,138.53,132.24,138.37,7494100,138.37],["2004-10-04",135.25,136.87,134.03,135.06,6517900,135.06],["2004-10-01",130.8,134.24,128.9,132.58,7570000,132.58],["2004-09-30",129.9,132.3,129,129.6,6885900,129.6],["2004-09-29",126.7,135.02,126.23,131.08,15273500,131.08],["2004-09-28",121.3,127.4,120.21,126.86,8473000,126.86],["2004-09-27",119.56,120.88,117.8,118.26,3536600,118.26],["2004-09-24",120.94,124.1,119.76,119.83,4566300,119.83],["2004-09-23",118.84,122.63,117.02,120.82,4272100,120.82],["2004-09-22",117.4,119.67,116.81,118.38,3794400,118.38],["2004-09-21",119.81,120.42,117.51,117.84,3618000,117.84],["2004-09-20",116.95,121.6,116.77,119.36,5319700,119.36],["2004-09-17",114.42,117.49,113.55,117.49,4741000,117.49],["2004-09-16",112.34,115.8,111.65,113.97,4637800,113.97],["2004-09-15",110.56,114.23,110.2,112,5361900,112],["2004-09-14",107.45,112,106.79,111.49,5419900,111.49],["2004-09-13",106.63,108.41,106.46,107.5,3926000,107.5],["2004-09-10",101.6,106.56,101.3,105.33,4353800,105.33],["2004-09-09",102.53,102.71,101,102.31,2032900,102.31],["2004-09-08",100.74,103.03,100.5,102.3,2495300,102.3],["2004-09-07",101.01,102,99.61,101.58,2926700,101.58],["2004-09-03",100.95,101.74,99.32,100.01,2578800,100.01],["2004-09-02",99.19,102.37,98.94,101.51,7566900,101.51],["2004-09-01",102.7,102.97,99.67,100.25,4573700,100.25],["2004-08-31",102.3,103.71,102.16,102.37,2461400,102.37],["2004-08-30",105.28,105.49,102.01,102.01,2601000,102.01],["2004-08-27",108.1,108.62,105.69,106.15,3109000,106.15],["2004-08-26",104.95,107.95,104.66,107.91,3551000,107.91],["2004-08-25",104.96,108,103.88,106,4598900,106],["2004-08-24",111.24,111.6,103.57,104.87,7631300,104.87],["2004-08-23",110.75,113.48,109.05,109.4,9137200,109.4],["2004-08-20",101.01,109.08,100.5,108.31,11428600,108.31],["2004-08-19",100,104.06,95.96,100.34,22351900,100.34]];