{"text_format":"2","workbook":"xls","n_sheets":6,"sheets":["IWM Robot SP500","Chart of IWM Robot SP500","20DMF","Chart of 20DMF S&P500","S&P500","IWM"],"not_rendered":{"charts":2,"images":0,"macros":1,"external_links":1,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[{"sheet":"Chart of IWM Robot SP500","index":1,"reason":"not_a_worksheet"},{"sheet":"Chart of 20DMF S&P500","index":3,"reason":"not_a_worksheet"}],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1904","formulas":"cached_only"}

{"sheet":"IWM Robot SP500","index":0,"n_rows":963,"n_cols":16,"rows_kept":963,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[null,null,null,1462,960,44,44,960,956,43,"IWM Robot",1462,null,null,null,"Pascal's SP500"]
["S&P500",null,"IWM",null,2742,4,"2011-04-15","2011-05-05","2011-04-11","2011-04-11","Start date","End date",null,null,null,"Action"]
["Date","Close","Date",null,"Start date","End date","Signal","Bear","BULL","Action","Start date","End date",null,"Bear","BULL","Action"]
["2007-07-02",1519.43,"2007-07-02",80.39,{"$nulls":5},"Shorted","2007-07-25","2007-08-01","BEAR",1,0,"Shorted"]
["2007-07-03",1524.87,"2007-07-03",80.78,{"$nulls":5},"Bought","2007-08-01","2007-11-01","BULL",0,1,"Bought"]
["2007-07-05",1525.4,"2007-07-05",80.91,{"$nulls":5},"Shorted","2007-11-01","2007-11-06","BEAR",1,0,"Shorted"]
["2007-07-06",1530.44,"2007-07-06",81.19,{"$nulls":5},"Shorted","2007-11-07","2007-11-29","BEAR",1,0,"Shorted"]
["2007-07-09",1531.85,"2007-07-09",81.11,{"$nulls":5},"Shorted","2007-12-17","2007-12-24","BEAR",1,0,"Shorted"]
["2007-07-10",1510.12,"2007-07-10",79.78,{"$nulls":5},"Shorted","2007-12-27","2008-01-22","BEAR",1,0,"Shorted"]
["2007-07-11",1518.76,"2007-07-11",80.26,{"$nulls":5},"Bought","2008-01-22","2008-04-30","BULL",0,1,"Bought"]
["2007-07-12",1547.7,"2007-07-12",81.21,{"$nulls":5},"Shorted","2008-04-30","2008-05-06","BEAR",1,0,"Shorted"]
["2007-07-13",1552.5,"2007-07-13",81.28,{"$nulls":5},"Shorted","2008-05-07","2008-05-12","BEAR",1,0,"Shorted"]
["2007-07-16",1549.52,"2007-07-16",80.88,{"$nulls":5},"Shorted","2008-05-21","2008-06-05","BEAR",1,0,"Shorted"]
["2007-07-17",1549.37,"2007-07-17",80.94,{"$nulls":5},"Shorted","2008-06-06","2008-07-08","BEAR",1,0,"Shorted"]
["2007-07-18",1546.17,"2007-07-18",80.68,{"$nulls":5},"Bought","2008-07-08","2008-09-04","BULL",0,1,"Bought"]
["2007-07-19",1553.08,"2007-07-19",80.91,{"$nulls":5},"Shorted","2008-09-04","2008-09-16","BEAR",1,0,"Shorted"]
["2007-07-20",1534.1,"2007-07-20",79.7,{"$nulls":5},"Shorted","2008-09-17","2008-09-18","BEAR",1,0,"Shorted"]
["2007-07-23",1541.57,"2007-07-23",79.41,{"$nulls":5},"Shorted","2008-09-22","2008-10-09","BEAR",1,0,"Shorted"]
["2007-07-24",1511.04,"2007-07-24",77.55,{"$nulls":5},"Bought","2008-10-10","2008-11-12","BULL",0,1,"Bought"]
["2007-07-25",1518.09,"2007-07-25",77.26,"2007-07-25","2007-08-01","BEAR",1,0,"Shorted","2008-11-12","2008-11-13","BEAR",1,0,"Shorted"]
["2007-07-26",1482.66,"2007-07-26",75.19,{"$nulls":5},"Shorted","2008-11-14","2008-11-20","BEAR",1,0,"Shorted"]
["2007-07-27",1458.95,"2007-07-27",73.37,{"$nulls":5},"Bought","2008-11-21","2009-01-14","BULL",0,1,"Bought"]
["2007-07-30",1473.91,"2007-07-30",74.64,{"$nulls":5},"Shorted","2009-01-14","2009-01-23","BEAR",1,0,"Shorted"]
["2007-07-31",1455.27,"2007-07-31",73.82,{"$nulls":5},"Shorted","2009-01-30","2009-02-03","BEAR",1,0,"Shorted"]
["2007-08-01",1465.81,"2007-08-01",74.22,"2007-08-01","2007-11-01","BULL",0,1,"Shorted","2009-02-19","2009-03-06","BEAR",1,0,"Shorted"]
["2007-08-02",1472.2,"2007-08-02",74.8,{"$nulls":5},"Bought","2009-03-06","2009-06-16","BULL",0,1,"Bought"]
["2007-08-03",1433.06,"2007-08-03",72.14,{"$nulls":5},"Shorted","2009-06-16","2009-06-25","BEAR",1,0,"Shorted"]
["2007-08-06",1467.67,"2007-08-06",72.79,{"$nulls":5},"Bought","2009-06-25","2009-10-26","BULL",0,1,"Bought"]
["2007-08-07",1476.71,"2007-08-07",73.91,{"$nulls":5},"Shorted","2009-10-26","2009-11-03","BEAR",1,0,"Shorted"]
["2007-08-08",1497.49,"2007-08-08",76.13,{"$nulls":5},"Bought","2009-11-03","2009-12-04","BULL",0,1,"Bought"]
["2007-08-09",1453.09,"2007-08-09",74.38,{"$nulls":5},"Shorted","2009-12-04","2009-12-23","BEAR",1,0,"Shorted"]
["2007-08-10",1453.64,"2007-08-10",74.73,{"$nulls":5},"Shorted","2010-01-21","2010-01-27","BEAR",1,0,"Shorted"]
["2007-08-13",1452.92,"2007-08-13",74.33,{"$nulls":5},"Bought","2010-01-27","2010-04-28","BULL",0,1,"Bought"]
["2007-08-14",1426.54,"2007-08-14",73.06,{"$nulls":5},"Shorted","2010-04-28","2010-05-07","BEAR",1,0,"Shorted"]
["2007-08-15",1406.7,"2007-08-15",72,{"$nulls":5},"Bought","2010-05-10","2010-06-24","BULL",0,1,"Bought"]
["2007-08-16",1411.27,"2007-08-16",73.6,{"$nulls":5},"Shorted","2010-06-24","2010-07-02","BEAR",1,0,"Shorted"]
["2007-08-17",1445.94,"2007-08-17",75.07,{"$nulls":5},"Bought","2010-07-07","2010-08-19","BULL",0,1,"Bought"]
["2007-08-20",1445.55,"2007-08-20",75.13,{"$nulls":5},"Shorted","2010-08-19","2010-08-27","BEAR",1,0,"Shorted"]
["2007-08-21",1447.12,"2007-08-21",75.34,{"$nulls":5},"Bought","2010-08-27","2011-01-28","BULL",0,1,"Bought"]
["2007-08-22",1464.07,"2007-08-22",76.24,{"$nulls":5},"Shorted","2011-01-28","2011-01-31","BEAR",1,0,"Shorted"]
["2007-08-23",1462.5,"2007-08-23",75.26,{"$nulls":5},"Shorted","2011-03-07","2011-03-21","BEAR",1,0,"Shorted"]
["2007-08-24",1479.37,"2007-08-24",76.24,{"$nulls":5},"Bought","2011-03-21","2011-04-11","BULL",0,1,"Bought"]
["2007-08-27",1466.79,"2007-08-27",75.18,{"$nulls":5},"Shorted","2011-04-11","2011-04-19","BEAR",1,0,"Shorted"]
["2007-08-28",1432.36,"2007-08-28",73.29,{"$nulls":5},"Shorted","2011-05-05","2011-05-29","BEAR",1,0,"Shorted"]
["2007-08-29",1463.76,"2007-08-29",75.21]
["2007-08-30",1457.64,"2007-08-30",74.71]
["2007-08-31",1473.99,"2007-08-31",75.39]
["2007-09-04",1489.42,"2007-09-04",76.35]
["2007-09-05",1472.29,"2007-09-05",75.64]
["2007-09-06",1478.55,"2007-09-06",75.66]
["2007-09-07",1453.55,"2007-09-07",74.42]
["2007-09-10",1451.7,"2007-09-10",73.38]
["2007-09-11",1471.49,"2007-09-11",74.67]
["2007-09-12",1471.56,"2007-09-12",74.2]
["2007-09-13",1483.95,"2007-09-13",74.38]
["2007-09-14",1484.25,"2007-09-14",74.76]
["2007-09-17",1476.65,"2007-09-17",73.94]
["2007-09-18",1519.78,"2007-09-18",77.09]
["2007-09-19",1529.03,"2007-09-19",78.12]
["2007-09-20",1518.75,"2007-09-20",77.35]
["2007-09-21",1525.75,"2007-09-21",77.51]
["2007-09-24",1517.73,"2007-09-24",76.92]
["2007-09-25",1517.21,"2007-09-25",76.61]
["2007-09-26",1525.42,"2007-09-26",77.28]
["2007-09-27",1531.38,"2007-09-27",77.74]
["2007-09-28",1526.75,"2007-09-28",76.82]
["2007-10-01",1547.04,"2007-10-01",78.73]
["2007-10-02",1546.63,"2007-10-02",79.24]
["2007-10-03",1539.59,"2007-10-03",79.01]
["2007-10-04",1542.84,"2007-10-04",79.14]
["2007-10-05",1557.59,"2007-10-05",80.74]
["2007-10-08",1552.58,"2007-10-08",80.14]
["2007-10-09",1565.15,"2007-10-09",80.79]
["2007-10-10",1562.47,"2007-10-10",80.72]
["2007-10-11",1554.41,"2007-10-11",79.95]
["2007-10-12",1561.8,"2007-10-12",80.44]
["2007-10-15",1548.71,"2007-10-15",79.51]
["2007-10-16",1538.53,"2007-10-16",78.6]
["2007-10-17",1541.24,"2007-10-17",78.91]
["2007-10-18",1540.08,"2007-10-18",78.72]
["2007-10-19",1500.63,"2007-10-19",75.9]
["2007-10-22",1506.33,"2007-10-22",77.51]
["2007-10-23",1519.59,"2007-10-23",78.1]
["2007-10-24",1515.88,"2007-10-24",77.6]
["2007-10-25",1514.4,"2007-10-25",77.41]
["2007-10-26",1535.28,"2007-10-26",78.71]
["2007-10-29",1540.98,"2007-10-29",78.62]
["2007-10-30",1531.02,"2007-10-30",78]
["2007-10-31",1549.38,"2007-10-31",79]
["2007-11-01",1508.44,"2007-11-01",75.95,"2007-11-01","2007-11-06","BEAR",1,0]
["2007-11-02",1509.65,"2007-11-02",76.33]
["2007-11-05",1502.17,"2007-11-05",75.32]
["2007-11-06",1520.27,"2007-11-06",76.74]
["2007-11-07",1475.62,"2007-11-07",74.36,"2007-11-07","2007-11-29","BEAR",1,0]
["2007-11-08",1474.77,"2007-11-08",74.58]
["2007-11-09",1453.7,"2007-11-09",73.76]
["2007-11-12",1439.18,"2007-11-12",73.04]
["2007-11-13",1481.05,"2007-11-13",75.34]
["2007-11-14",1470.58,"2007-11-14",74.91]
["2007-11-15",1451.15,"2007-11-15",73.84]
["2007-11-16",1458.74,"2007-11-16",73.22]
["2007-11-19",1433.27,"2007-11-19",71.63]
["2007-11-20",1439.7,"2007-11-20",72.05]
["2007-11-21",1416.77,"2007-11-21",70.54]
["2007-11-23",1440.7,"2007-11-23",72.04]
["2007-11-26",1407.22,"2007-11-26",70.16]
["2007-11-27",1428.23,"2007-11-27",70.97]
["2007-11-28",1469.02,"2007-11-28",73.77]
["2007-11-29",1469.72,"2007-11-29",73.14]
["2007-11-30",1481.14,"2007-11-30",73.56]
["2007-12-03",1472.42,"2007-12-03",72.7]
["2007-12-04",1462.79,"2007-12-04",71.93]
["2007-12-05",1485.01,"2007-12-05",73.36]
["2007-12-06",1507.34,"2007-12-06",75.1]
["2007-12-07",1504.66,"2007-12-07",75.33]
["2007-12-10",1515.96,"2007-12-10",75.92]
["2007-12-11",1477.65,"2007-12-11",73.28]
["2007-12-12",1486.59,"2007-12-12",73.81]
["2007-12-13",1488.41,"2007-12-13",73.41]
["2007-12-14",1467.95,"2007-12-14",71.98]
["2007-12-17",1445.9,"2007-12-17",70.88,"2007-12-17","2007-12-24","BEAR",1,0]
["2007-12-18",1454.98,"2007-12-18",72.14]
["2007-12-19",1453,"2007-12-19",72.65]
["2007-12-20",1460.12,"2007-12-20",73.75]
["2007-12-21",1484.46,"2007-12-21",75.43]
["2007-12-24",1496.45,"2007-12-24",75.98]
["2007-12-26",1497.66,"2007-12-26",76.34]
["2007-12-27",1476.27,"2007-12-27",74.52,"2007-12-27","2008-01-22","BEAR",1,0]
["2007-12-28",1478.49,"2007-12-28",73.72]
["2007-12-31",1468.36,"2007-12-31",73.09]
["2008-01-02",1447.16,"2008-01-02",72.38]
["2008-01-03",1447.16,"2008-01-03",71.58]
["2008-01-04",1411.63,"2008-01-04",69.42]
["2008-01-07",1416.18,"2008-01-07",69.57]
["2008-01-08",1390.19,"2008-01-08",67.43]
["2008-01-09",1409.13,"2008-01-09",68.11]
["2008-01-10",1420.33,"2008-01-10",69.04]
["2008-01-11",1401.02,"2008-01-11",67.62]
["2008-01-14",1416.25,"2008-01-14",68.18]
["2008-01-15",1380.95,"2008-01-15",66.93]
["2008-01-16",1373.2,"2008-01-16",66.99]
["2008-01-17",1333.25,"2008-01-17",65.37]
["2008-01-18",1325.19,"2008-01-18",64.73]
["2008-01-22",1310.5,"2008-01-22",64.27,"2008-01-22","2008-04-30","BULL",0,1]
["2008-01-23",1338.6,"2008-01-23",66.46]
["2008-01-24",1352.07,"2008-01-24",66.42]
["2008-01-25",1330.61,"2008-01-25",65.93]
["2008-01-28",1353.96,"2008-01-28",67.33]
["2008-01-29",1362.3,"2008-01-29",67.5]
["2008-01-30",1355.81,"2008-01-30",66.66]
["2008-01-31",1378.55,"2008-01-31",68.31]
["2008-02-01",1395.42,"2008-02-01",69.92]
["2008-02-04",1380.82,"2008-02-04",69.13]
["2008-02-05",1336.64,"2008-02-05",67.36]
["2008-02-06",1326.45,"2008-02-06",66.46]
["2008-02-07",1336.91,"2008-02-07",67.51]
["2008-02-08",1331.29,"2008-02-08",67.09]
["2008-02-11",1339.13,"2008-02-11",67.12]
["2008-02-12",1348.86,"2008-02-12",67.65]
["2008-02-13",1367.21,"2008-02-13",69.18]
["2008-02-14",1348.86,"2008-02-14",67.58]
["2008-02-15",1349.99,"2008-02-15",67.28]
["2008-02-19",1348.78,"2008-02-19",68.11]
["2008-02-20",1360.03,"2008-02-20",68.15]
["2008-02-21",1342.53,"2008-02-21",66.85]
["2008-02-22",1353.11,"2008-02-22",66.85]
["2008-02-25",1371.8,"2008-02-25",68.15]
["2008-02-26",1381.29,"2008-02-26",68.78]
["2008-02-27",1380.02,"2008-02-27",68.76]
["2008-02-28",1367.68,"2008-02-28",67.72]
["2008-02-29",1330.63,"2008-02-29",66.31]
["2008-03-03",1331.34,"2008-03-03",65.67]
["2008-03-04",1326.75,"2008-03-04",65.29]
["2008-03-05",1333.7,"2008-03-05",65.91]
["2008-03-06",1304.34,"2008-03-06",63.72]
["2008-03-07",1293.37,"2008-03-07",63.52]
["2008-03-10",1273.37,"2008-03-10",62.11]
["2008-03-11",1320.65,"2008-03-11",64.81]
["2008-03-12",1308.77,"2008-03-12",64.06]
["2008-03-13",1315.48,"2008-03-13",65.34]
["2008-03-14",1288.14,"2008-03-14",63.69]
["2008-03-17",1276.6,"2008-03-17",62.65]
["2008-03-18",1330.74,"2008-03-18",65.53]
["2008-03-19",1298.42,"2008-03-19",63.89]
["2008-03-20",1329.51,"2008-03-20",64.98]
["2008-03-24",1349.88,"2008-03-24",67.4]
["2008-03-25",1352.99,"2008-03-25",67.62]
["2008-03-26",1341.13,"2008-03-26",67.06]
["2008-03-27",1325.76,"2008-03-27",66.44]
["2008-03-28",1315.22,"2008-03-28",65.66]
["2008-03-31",1322.7,"2008-03-31",65.76]
["2008-04-01",1370.18,"2008-04-01",68.17]
["2008-04-02",1367.53,"2008-04-02",68.33]
["2008-04-03",1369.31,"2008-04-03",68.54]
["2008-04-04",1370.4,"2008-04-04",68.52]
["2008-04-07",1372.54,"2008-04-07",68.41]
["2008-04-08",1365.54,"2008-04-08",68.34]
["2008-04-09",1354.49,"2008-04-09",67.22]
["2008-04-10",1360.55,"2008-04-10",67.94]
["2008-04-11",1332.83,"2008-04-11",66.19]
["2008-04-14",1328.32,"2008-04-14",65.99]
["2008-04-15",1334.43,"2008-04-15",66.42]
["2008-04-16",1364.71,"2008-04-16",68.56]
["2008-04-17",1365.56,"2008-04-17",68.29]
["2008-04-18",1390.33,"2008-04-18",69.02]
["2008-04-21",1388.17,"2008-04-21",69.03]
["2008-04-22",1375.94,"2008-04-22",67.76]
["2008-04-23",1379.93,"2008-04-23",67.94]
["2008-04-24",1388.82,"2008-04-24",68.59]
["2008-04-25",1397.84,"2008-04-25",69.24]
["2008-04-28",1396.37,"2008-04-28",69.7]
["2008-04-29",1390.94,"2008-04-29",69.08]
["2008-04-30",1385.59,"2008-04-30",68.76,"2008-04-30","2008-05-06","BEAR",1,0]
["2008-05-01",1409.34,"2008-05-01",69.94]
["2008-05-02",1413.9,"2008-05-02",69.86]
["2008-05-05",1407.49,"2008-05-05",69.59]
["2008-05-06",1418.26,"2008-05-06",70.16]
["2008-05-07",1392.57,"2008-05-07",68.91,"2008-05-07","2008-05-12","BEAR",1,0]
["2008-05-08",1397.68,"2008-05-08",69.05]
["2008-05-09",1388.28,"2008-05-09",68.85]
["2008-05-12",1403.58,"2008-05-12",70.36]
["2008-05-13",1403.04,"2008-05-13",70.77]
["2008-05-14",1408.66,"2008-05-14",70.68]
["2008-05-15",1423.57,"2008-05-15",70.83]
["2008-05-16",1425.35,"2008-05-16",71.21]
["2008-05-19",1426.63,"2008-05-19",71.23]
["2008-05-20",1413.4,"2008-05-20",70.97]
["2008-05-21",1390.71,"2008-05-21",69.96,"2008-05-21","2008-06-05","BEAR",1,0]
["2008-05-22",1394.35,"2008-05-22",70.46]
["2008-05-23",1375.93,"2008-05-23",69.54]
["2008-05-27",1385.35,"2008-05-27",70.6]
["2008-05-28",1390.84,"2008-05-28",70.93]
["2008-05-29",1398.26,"2008-05-29",71.65]
["2008-05-30",1400.38,"2008-05-30",71.9]
["2008-06-02",1385.67,"2008-06-02",71.25]
["2008-06-03",1377.65,"2008-06-03",71.11]
["2008-06-04",1377.2,"2008-06-04",71.55]
["2008-06-05",1404.05,"2008-06-05",73.38]
["2008-06-06",1360.68,"2008-06-06",71.18,"2008-06-06","2008-07-08","BEAR",1,0]
["2008-06-09",1361.76,"2008-06-09",70.95]
["2008-06-10",1358.44,"2008-06-10",70.43]
["2008-06-11",1335.49,"2008-06-11",69.21]
["2008-06-12",1339.87,"2008-06-12",69.35]
["2008-06-13",1360.03,"2008-06-13",70.6]
["2008-06-16",1360.14,"2008-06-16",71.05]
["2008-06-17",1350.93,"2008-06-17",70.99]
["2008-06-18",1337.81,"2008-06-18",70.42]
["2008-06-19",1342.83,"2008-06-19",71.01]
["2008-06-20",1317.93,"2008-06-20",69.88]
["2008-06-23",1318,"2008-06-23",69.23]
["2008-06-24",1314.29,"2008-06-24",68.08]
["2008-06-25",1321.97,"2008-06-25",68.85]
["2008-06-26",1283.15,"2008-06-26",67.08]
["2008-06-27",1278.38,"2008-06-27",67.15]
["2008-06-30",1280,"2008-06-30",66.49]
["2008-07-01",1284.91,"2008-07-01",66.54]
["2008-07-02",1261.52,"2008-07-02",64.41]
["2008-07-03",1262.9,"2008-07-03",63.86]
["2008-07-07",1252.31,"2008-07-07",63.26]
["2008-07-08",1273.7,"2008-07-08",65.55,"2008-07-08","2008-09-04","BULL",0,1]
["2008-07-09",1244.69,"2008-07-09",63.8]
["2008-07-10",1253.39,"2008-07-10",64.42]
["2008-07-11",1239.49,"2008-07-11",64.78]
["2008-07-14",1228.3,"2008-07-14",63.71]
["2008-07-15",1214.91,"2008-07-15",63.44]
["2008-07-16",1245.36,"2008-07-16",65.77]
["2008-07-17",1260.32,"2008-07-17",65.87]
["2008-07-18",1260.68,"2008-07-18",66.33]
["2008-07-21",1260,"2008-07-21",67.14]
["2008-07-22",1277,"2008-07-22",68.82]
["2008-07-23",1282.19,"2008-07-23",69.27]
["2008-07-24",1252.54,"2008-07-24",67.51]
["2008-07-25",1257.76,"2008-07-25",68.06]
["2008-07-28",1234.37,"2008-07-28",66.91]
["2008-07-29",1263.2,"2008-07-29",68.54]
["2008-07-30",1284.26,"2008-07-30",68.96]
["2008-07-31",1267.38,"2008-07-31",68.68]
["2008-08-01",1260.31,"2008-08-01",68.77]
["2008-08-04",1249.01,"2008-08-04",68.13]
["2008-08-05",1284.88,"2008-08-05",69.29]
["2008-08-06",1289.19,"2008-08-06",69.64]
["2008-08-07",1266.07,"2008-08-07",68.6]
["2008-08-08",1296.32,"2008-08-08",70.41]
["2008-08-11",1305.32,"2008-08-11",72.1]
["2008-08-12",1289.59,"2008-08-12",71.56]
["2008-08-13",1285.83,"2008-08-13",71.82]
["2008-08-14",1292.93,"2008-08-14",72.51]
["2008-08-15",1298.2,"2008-08-15",72.32]
["2008-08-18",1278.6,"2008-08-18",71.38]
["2008-08-19",1266.69,"2008-08-19",70.2]
["2008-08-20",1274.54,"2008-08-20",70.3]
["2008-08-21",1277.72,"2008-08-21",69.49]
["2008-08-22",1292.2,"2008-08-22",70.95]
["2008-08-25",1266.84,"2008-08-25",69.39]
["2008-08-26",1271.51,"2008-08-26",69.5]
["2008-08-27",1281.66,"2008-08-27",70.33]
["2008-08-28",1300.68,"2008-08-28",71.75]
["2008-08-29",1282.83,"2008-08-29",71.13]
["2008-09-02",1277.58,"2008-09-02",71.11]
["2008-09-03",1274.98,"2008-09-03",71.4]
["2008-09-04",1236.83,"2008-09-04",69.16,"2008-09-04","2008-09-16","BEAR",1,0]
["2008-09-05",1242.31,"2008-09-05",68.99]
["2008-09-08",1267.79,"2008-09-08",69.8]
["2008-09-09",1224.51,"2008-09-09",68.19]
["2008-09-10",1232.04,"2008-09-10",68.82]
["2008-09-11",1249.05,"2008-09-11",69.26]
["2008-09-12",1251.7,"2008-09-12",69.57]
["2008-09-15",1192.7,"2008-09-15",66.45]
["2008-09-16",1213.6,"2008-09-16",68.37]
["2008-09-17",1156.39,"2008-09-17",65.29,"2008-09-17","2008-09-18","BEAR",1,0]
["2008-09-18",1206.51,"2008-09-18",69.14]
["2008-09-19",1255.08,"2008-09-19",72.22]
["2008-09-22",1207.09,"2008-09-22",69.29,"2008-09-22","2008-10-09","BEAR",1,0]
["2008-09-23",1188.22,"2008-09-23",68.36]
["2008-09-24",1185.87,"2008-09-24",67.49]
["2008-09-25",1209.18,"2008-09-25",67.84]
["2008-09-26",1213.27,"2008-09-26",68.16]
["2008-09-29",1106.42,"2008-09-29",62.77]
["2008-09-30",1166.36,"2008-09-30",65.62]
["2008-10-01",1161.06,"2008-10-01",64.67]
["2008-10-02",1114.28,"2008-10-02",61.35]
["2008-10-03",1099.23,"2008-10-03",60.51]
["2008-10-06",1056.89,"2008-10-06",57.63]
["2008-10-07",996.23,"2008-10-07",53.85]
["2008-10-08",984.94,"2008-10-08",52.55]
["2008-10-09",909.92,"2008-10-09",48.24]
["2008-10-10",899.22,"2008-10-10",50.61,"2008-10-10","2008-11-12","BULL",0,1]
["2008-10-13",1003.35,"2008-10-13",54.99]
["2008-10-14",998.01,"2008-10-14",53.44]
["2008-10-15",907.84,"2008-10-15",48.65]
["2008-10-16",946.43,"2008-10-16",51.83]
["2008-10-17",940.55,"2008-10-17",50.37]
["2008-10-20",985.4,"2008-10-20",52.78]
["2008-10-21",955.05,"2008-10-21",51.32]
["2008-10-22",896.78,"2008-10-22",48.72]
["2008-10-23",908.11,"2008-10-23",47.28]
["2008-10-24",876.77,"2008-10-24",45.52]
["2008-10-27",848.92,"2008-10-27",43.29]
["2008-10-28",940.51,"2008-10-28",46.75]
["2008-10-29",930.09,"2008-10-29",47]
["2008-10-30",954.09,"2008-10-30",49.63]
["2008-10-31",968.75,"2008-10-31",51.87]
["2008-11-03",966.3,"2008-11-03",51.94]
["2008-11-04",1005.75,"2008-11-04",52.53]
["2008-11-05",952.77,"2008-11-05",49.78]
["2008-11-06",904.88,"2008-11-06",47.85]
["2008-11-07",930.99,"2008-11-07",48.85]
["2008-11-10",919.21,"2008-11-10",47.72]
["2008-11-11",898.95,"2008-11-11",46.69]
["2008-11-12",852.3,"2008-11-12",43.97,"2008-11-12","2008-11-13","BEAR",1,0]
["2008-11-13",911.29,"2008-11-13",47.58]
["2008-11-14",873.29,"2008-11-14",44.04,"2008-11-14","2008-11-20","BEAR",1,0]
["2008-11-17",850.75,"2008-11-17",43.67]
["2008-11-18",859.12,"2008-11-18",43.45]
["2008-11-19",806.58,"2008-11-19",39.91]
["2008-11-20",752.44,"2008-11-20",37.18]
["2008-11-21",800.03,"2008-11-21",39.22,"2008-11-21","2009-01-14","BULL",0,1]
["2008-11-24",851.81,"2008-11-24",41.98]
["2008-11-25",857.39,"2008-11-25",42.67]
["2008-11-26",887.68,"2008-11-26",45.23]
["2008-11-28",896.24,"2008-11-28",45.68]
["2008-12-01",816.21,"2008-12-01",40.55]
["2008-12-02",848.81,"2008-12-02",42.68]
["2008-12-03",870.74,"2008-12-03",43.98]
["2008-12-04",845.22,"2008-12-04",42.52]
["2008-12-05",876.07,"2008-12-05",44.49]
["2008-12-08",909.7,"2008-12-08",46.46]
["2008-12-09",888.67,"2008-12-09",45.02]
["2008-12-10",899.24,"2008-12-10",46.08]
["2008-12-11",873.59,"2008-12-11",43.74]
["2008-12-12",879.73,"2008-12-12",45.25]
["2008-12-15",868.57,"2008-12-15",43.79]
["2008-12-16",913.18,"2008-12-16",46.64]
["2008-12-17",904.42,"2008-12-17",47.06]
["2008-12-18",885.28,"2008-12-18",46.76]
["2008-12-19",887.88,"2008-12-19",47]
["2008-12-22",871.63,"2008-12-22",46.09]
["2008-12-23",863.16,"2008-12-23",45.42]
["2008-12-24",868.15,"2008-12-24",45.58]
["2008-12-26",872.8,"2008-12-26",46.24]
["2008-12-29",869.42,"2008-12-29",45.53]
["2008-12-30",890.64,"2008-12-30",46.79]
["2008-12-31",903.25,"2008-12-31",47.88]
["2009-01-02",931.8,"2009-01-02",48.83]
["2009-01-05",927.45,"2009-01-05",49.01]
["2009-01-06",934.7,"2009-01-06",49.83]
["2009-01-07",906.65,"2009-01-07",48.36]
["2009-01-08",909.73,"2009-01-08",48.6]
["2009-01-09",890.35,"2009-01-09",46.8]
["2009-01-12",870.26,"2009-01-12",45.41]
["2009-01-13",871.79,"2009-01-13",46.01]
["2009-01-14",842.62,"2009-01-14",43.99,"2009-01-14","2009-01-23","BEAR",1,0]
["2009-01-15",843.74,"2009-01-15",44.7]
["2009-01-16",850.12,"2009-01-16",45.19]
["2009-01-20",805.22,"2009-01-20",42.13]
["2009-01-21",840.24,"2009-01-21",44.23]
["2009-01-22",827.5,"2009-01-22",42.95]
["2009-01-23",831.95,"2009-01-23",43.16]
["2009-01-26",836.57,"2009-01-26",43.65]
["2009-01-27",845.71,"2009-01-27",44.13]
["2009-01-28",874.09,"2009-01-28",45.94]
["2009-01-29",845.14,"2009-01-29",44.14]
["2009-01-30",825.88,"2009-01-30",43.25,"2009-01-30","2009-02-03","BEAR",1,0]
["2009-02-02",825.44,"2009-02-02",43.6]
["2009-02-03",838.51,"2009-02-03",43.91]
["2009-02-04",832.23,"2009-02-04",43.59]
["2009-02-05",845.85,"2009-02-05",44.1]
["2009-02-06",868.6,"2009-02-06",45.66]
["2009-02-09",869.89,"2009-02-09",45.46]
["2009-02-10",827.16,"2009-02-10",43.36]
["2009-02-11",833.74,"2009-02-11",43.52]
["2009-02-12",835.19,"2009-02-12",43.89]
["2009-02-13",826.84,"2009-02-13",43.43]
["2009-02-17",789.17,"2009-02-17",41.71]
["2009-02-18",788.42,"2009-02-18",41.12]
["2009-02-19",778.94,"2009-02-19",40.55,"2009-02-19","2009-03-06","BEAR",1,0]
["2009-02-20",770.05,"2009-02-20",40]
["2009-02-23",743.33,"2009-02-23",38.47]
["2009-02-24",773.14,"2009-02-24",39.89]
["2009-02-25",764.9,"2009-02-25",39.06]
["2009-02-26",752.83,"2009-02-26",38.33]
["2009-02-27",735.09,"2009-02-27",38.07]
["2009-03-02",700.82,"2009-03-02",35.92]
["2009-03-03",696.33,"2009-03-03",35.24]
["2009-03-04",712.87,"2009-03-04",35.97]
["2009-03-05",682.55,"2009-03-05",34.05]
["2009-03-06",683.38,"2009-03-06",34.23,"2009-03-06","2009-06-16","BULL",0,1]
["2009-03-09",676.53,"2009-03-09",33.44]
["2009-03-10",719.6,"2009-03-10",35.62]
["2009-03-11",721.36,"2009-03-11",35.67]
["2009-03-12",750.74,"2009-03-12",37.88]
["2009-03-13",756.55,"2009-03-13",38.28]
["2009-03-16",753.89,"2009-03-16",37.59]
["2009-03-17",778.12,"2009-03-17",39.33]
["2009-03-18",794.35,"2009-03-18",40.69]
["2009-03-19",784.04,"2009-03-19",40.27]
["2009-03-20",768.54,"2009-03-20",38.87]
["2009-03-23",822.92,"2009-03-23",42.18]
["2009-03-24",806.12,"2009-03-24",40.54]
["2009-03-25",813.88,"2009-03-25",41.68]
["2009-03-26",832.86,"2009-03-26",43.29]
["2009-03-27",815.94,"2009-03-27",41.84]
["2009-03-30",787.53,"2009-03-30",40.64]
["2009-03-31",797.87,"2009-03-31",41.02]
["2009-04-01",811.08,"2009-04-01",41.73]
["2009-04-02",834.38,"2009-04-02",43.82]
["2009-04-03",842.5,"2009-04-03",44.51]
["2009-04-06",835.48,"2009-04-06",43.75]
["2009-04-07",815.55,"2009-04-07",42.2]
["2009-04-08",825.16,"2009-04-08",42.98]
["2009-04-09",856.56,"2009-04-09",45.5]
["2009-04-13",858.73,"2009-04-13",45.52]
["2009-04-14",841.5,"2009-04-14",44.2]
["2009-04-15",852.06,"2009-04-15",44.87]
["2009-04-16",865.3,"2009-04-16",46.17]
["2009-04-17",869.6,"2009-04-17",46.58]
["2009-04-20",832.39,"2009-04-20",44.19]
["2009-04-21",850.08,"2009-04-21",45.72]
["2009-04-22",843.55,"2009-04-22",45.71]
["2009-04-23",851.92,"2009-04-23",45.61]
["2009-04-24",866.23,"2009-04-24",46.45]
["2009-04-27",857.51,"2009-04-27",45.96]
["2009-04-28",855.16,"2009-04-28",46.03]
["2009-04-29",873.64,"2009-04-29",47.77]
["2009-04-30",872.81,"2009-04-30",47.33]
["2009-05-01",877.52,"2009-05-01",47.62]
["2009-05-04",907.24,"2009-05-04",49.36]
["2009-05-05",903.8,"2009-05-05",49.12]
["2009-05-06",919.53,"2009-05-06",49.25]
["2009-05-07",907.39,"2009-05-07",48.09]
["2009-05-08",929.23,"2009-05-08",49.76]
["2009-05-11",909.24,"2009-05-11",49.03]
["2009-05-12",908.35,"2009-05-12",48.34]
["2009-05-13",883.92,"2009-05-13",46.12]
["2009-05-14",893.07,"2009-05-14",46.77]
["2009-05-15",882.88,"2009-05-15",46.59]
["2009-05-18",909.71,"2009-05-18",48.15]
["2009-05-19",908.13,"2009-05-19",48.17]
["2009-05-20",903.47,"2009-05-20",47.72]
["2009-05-21",888.33,"2009-05-21",47.11]
["2009-05-22",887,"2009-05-22",46.62]
["2009-05-26",910.33,"2009-05-26",48.84]
["2009-05-27",893.06,"2009-05-27",47.9]
["2009-05-28",906.83,"2009-05-28",47.96]
["2009-05-29",919.14,"2009-05-29",48.94]
["2009-06-01",942.87,"2009-06-01",50.85]
["2009-06-02",944.74,"2009-06-02",51.49]
["2009-06-03",931.76,"2009-06-03",51.15]
["2009-06-04",942.46,"2009-06-04",51.88]
["2009-06-05",940.09,"2009-06-05",51.9]
["2009-06-08",939.14,"2009-06-08",51.28]
["2009-06-09",942.43,"2009-06-09",51.52]
["2009-06-10",939.15,"2009-06-10",51.31]
["2009-06-11",944.89,"2009-06-11",51.33]
["2009-06-12",946.21,"2009-06-12",51.49]
["2009-06-15",923.72,"2009-06-15",50.1]
["2009-06-16",911.97,"2009-06-16",49.26,"2009-06-16","2009-06-25","BEAR",1,0]
["2009-06-17",910.71,"2009-06-17",49.53]
["2009-06-18",918.37,"2009-06-18",49.75]
["2009-06-19",921.23,"2009-06-19",50.05]
["2009-06-22",893.04,"2009-06-22",48.28]
["2009-06-23",895.1,"2009-06-23",47.89]
["2009-06-24",900.94,"2009-06-24",48.41]
["2009-06-25",920.26,"2009-06-25",49.8,"2009-06-25","2009-10-26","BULL",0,1]
["2009-06-26",918.9,"2009-06-26",49.98]
["2009-06-29",927.23,"2009-06-29",49.98]
["2009-06-30",919.32,"2009-06-30",49.83]
["2009-07-01",923.33,"2009-07-01",50.6]
["2009-07-02",896.42,"2009-07-02",48.86]
["2009-07-06",898.72,"2009-07-06",48.43]
["2009-07-07",881.03,"2009-07-07",47.38]
["2009-07-08",879.56,"2009-07-08",47.06]
["2009-07-09",882.68,"2009-07-09",46.86]
["2009-07-10",879.13,"2009-07-10",47.09]
["2009-07-13",901.05,"2009-07-13",48.22]
["2009-07-14",905.84,"2009-07-14",48.51]
["2009-07-15",932.68,"2009-07-15",50.38]
["2009-07-16",940.74,"2009-07-16",51]
["2009-07-17",940.38,"2009-07-17",50.81]
["2009-07-20",951.13,"2009-07-20",51.43]
["2009-07-21",954.58,"2009-07-21",51.35]
["2009-07-22",954.07,"2009-07-22",51.75]
["2009-07-23",976.29,"2009-07-23",53.38]
["2009-07-24",979.26,"2009-07-24",53.66]
["2009-07-27",982.18,"2009-07-27",53.93]
["2009-07-28",979.62,"2009-07-28",53.96]
["2009-07-29",975.15,"2009-07-29",53.68]
["2009-07-30",986.75,"2009-07-30",54.62]
["2009-07-31",987.48,"2009-07-31",54.4]
["2009-08-03",1002.63,"2009-08-03",55.35]
["2009-08-04",1005.65,"2009-08-04",55.91]
["2009-08-05",1002.72,"2009-08-05",55.35]
["2009-08-06",997.08,"2009-08-06",54.58]
["2009-08-07",1010.48,"2009-08-07",55.89]
["2009-08-10",1007.1,"2009-08-10",55.99]
["2009-08-11",994.35,"2009-08-11",55.08]
["2009-08-12",1005.81,"2009-08-12",55.92]
["2009-08-13",1012.73,"2009-08-13",56.38]
["2009-08-14",1004.09,"2009-08-14",55.22]
["2009-08-17",979.73,"2009-08-17",53.67]
["2009-08-18",989.67,"2009-08-18",54.38]
["2009-08-19",996.46,"2009-08-19",55.05]
["2009-08-20",1007.37,"2009-08-20",55.64]
["2009-08-21",1026.13,"2009-08-21",56.93]
["2009-08-24",1025.57,"2009-08-24",56.91]
["2009-08-25",1028,"2009-08-25",57.15]
["2009-08-26",1028.12,"2009-08-26",57.28]
["2009-08-27",1030.98,"2009-08-27",57.19]
["2009-08-28",1028.93,"2009-08-28",56.83]
["2009-08-31",1020.62,"2009-08-31",56]
["2009-09-01",998.04,"2009-09-01",54.74]
["2009-09-02",994.75,"2009-09-02",54.47]
["2009-09-03",1003.24,"2009-09-03",55.07]
["2009-09-04",1016.4,"2009-09-04",55.85]
["2009-09-08",1025.39,"2009-09-08",56.47]
["2009-09-09",1033.37,"2009-09-09",57.43]
["2009-09-10",1044.14,"2009-09-10",58.15]
["2009-09-11",1042.73,"2009-09-11",58.17]
["2009-09-14",1049.34,"2009-09-14",58.79]
["2009-09-15",1052.63,"2009-09-15",59.26]
["2009-09-16",1068.76,"2009-09-16",60.49]
["2009-09-17",1065.49,"2009-09-17",60.36]
["2009-09-18",1068.3,"2009-09-18",60.61]
["2009-09-21",1064.66,"2009-09-21",60.44]
["2009-09-22",1071.66,"2009-09-22",60.86]
["2009-09-23",1060.87,"2009-09-23",60.28]
["2009-09-24",1050.78,"2009-09-24",59.07]
["2009-09-25",1044.38,"2009-09-25",58.71]
["2009-09-28",1062.98,"2009-09-28",60.11]
["2009-09-29",1060.61,"2009-09-29",59.85]
["2009-09-30",1057.08,"2009-09-30",59.11]
["2009-10-01",1029.85,"2009-10-01",57.34]
["2009-10-02",1025.21,"2009-10-02",56.91]
["2009-10-05",1040.46,"2009-10-05",57.93]
["2009-10-06",1054.72,"2009-10-06",59.01]
["2009-10-07",1057.58,"2009-10-07",59.03]
["2009-10-08",1065.48,"2009-10-08",59.57]
["2009-10-09",1071.49,"2009-10-09",60.27]
["2009-10-12",1076.19,"2009-10-12",60.28]
["2009-10-13",1073.19,"2009-10-13",60.02]
["2009-10-14",1092.02,"2009-10-14",61.17]
["2009-10-15",1096.56,"2009-10-15",61.13]
["2009-10-16",1087.68,"2009-10-16",60.52]
["2009-10-19",1097.91,"2009-10-19",61.02]
["2009-10-20",1091.06,"2009-10-20",60.18]
["2009-10-21",1081.4,"2009-10-21",59.37]
["2009-10-22",1092.91,"2009-10-22",60.19]
["2009-10-23",1079.6,"2009-10-23",58.93]
["2009-10-26",1066.95,"2009-10-26",58.4,"2009-10-26","2009-11-03","BEAR",1,0]
["2009-10-27",1063.41,"2009-10-27",57.69]
["2009-10-28",1042.63,"2009-10-28",55.76]
["2009-10-29",1066.11,"2009-10-29",56.82]
["2009-10-30",1036.19,"2009-10-30",55.27]
["2009-11-02",1042.88,"2009-11-02",55.17]
["2009-11-03",1045.41,"2009-11-03",56,"2009-11-03","2009-12-04","BULL",0,1]
["2009-11-04",1046.5,"2009-11-04",55.19]
["2009-11-05",1066.63,"2009-11-05",56.95]
["2009-11-06",1069.3,"2009-11-06",56.99]
["2009-11-09",1093.08,"2009-11-09",58.11]
["2009-11-10",1093.01,"2009-11-10",57.75]
["2009-11-11",1098.51,"2009-11-11",58.15]
["2009-11-12",1087.24,"2009-11-12",57.08]
["2009-11-13",1093.48,"2009-11-13",57.63]
["2009-11-16",1109.3,"2009-11-16",59.15]
["2009-11-17",1110.32,"2009-11-17",59.15]
["2009-11-18",1109.8,"2009-11-18",59.03]
["2009-11-19",1094.9,"2009-11-19",57.56]
["2009-11-20",1091.38,"2009-11-20",57.49]
["2009-11-23",1106.24,"2009-11-23",58.49]
["2009-11-24",1105.65,"2009-11-24",58.23]
["2009-11-25",1110.63,"2009-11-25",58.22]
["2009-11-27",1091.49,"2009-11-27",56.5]
["2009-11-30",1095.63,"2009-11-30",57]
["2009-12-01",1108.86,"2009-12-01",57.88]
["2009-12-02",1109.24,"2009-12-02",58.57]
["2009-12-03",1099.92,"2009-12-03",57.85]
["2009-12-04",1105.98,"2009-12-04",59.29,"2009-12-04","2009-12-23","BEAR",1,0]
["2009-12-07",1103.25,"2009-12-07",59.37]
["2009-12-08",1091.94,"2009-12-08",58.91]
["2009-12-09",1095.95,"2009-12-09",58.73]
["2009-12-10",1102.35,"2009-12-10",58.49]
["2009-12-11",1106.41,"2009-12-11",59.04]
["2009-12-14",1114.11,"2009-12-14",59.93]
["2009-12-15",1107.93,"2009-12-15",59.77]
["2009-12-16",1109.18,"2009-12-16",60.15]
["2009-12-17",1096.08,"2009-12-17",59.48]
["2009-12-18",1102.47,"2009-12-18",60.03]
["2009-12-21",1114.05,"2009-12-21",60.83]
["2009-12-22",1118.02,"2009-12-22",61.4]
["2009-12-23",1120.59,"2009-12-23",62.19]
["2009-12-24",1126.48,"2009-12-24",62.42]
["2009-12-28",1127.78,"2009-12-28",62.33]
["2009-12-29",1126.2,"2009-12-29",62.3]
["2009-12-30",1126.42,"2009-12-30",62.26]
["2009-12-31",1115.1,"2009-12-31",61.52]
["2010-01-04",1132.99,"2010-01-04",63.03]
["2010-01-05",1136.52,"2010-01-05",62.82]
["2010-01-06",1137.14,"2010-01-06",62.76]
["2010-01-07",1141.69,"2010-01-07",63.22]
["2010-01-08",1144.98,"2010-01-08",63.57]
["2010-01-11",1146.98,"2010-01-11",63.31]
["2010-01-12",1136.22,"2010-01-12",62.62]
["2010-01-13",1145.68,"2010-01-13",63.43]
["2010-01-14",1148.46,"2010-01-14",63.67]
["2010-01-15",1136.03,"2010-01-15",62.74]
["2010-01-19",1150.23,"2010-01-19",63.89]
["2010-01-20",1138.04,"2010-01-20",62.97]
["2010-01-21",1116.48,"2010-01-21",61.93,"2010-01-21","2010-01-27","BEAR",1,0]
["2010-01-22",1091.76,"2010-01-22",60.82]
["2010-01-25",1096.78,"2010-01-25",60.89]
["2010-01-26",1092.17,"2010-01-26",60.29]
["2010-01-27",1097.5,"2010-01-27",60.93,"2010-01-27","2010-04-28","BULL",0,1]
["2010-01-28",1084.53,"2010-01-28",59.88]
["2010-01-29",1073.87,"2010-01-29",59.22]
["2010-02-01",1089.19,"2010-02-01",59.92]
["2010-02-02",1103.32,"2010-02-02",60.58]
["2010-02-03",1097.28,"2010-02-03",60.18]
["2010-02-04",1063.11,"2010-02-04",58.17]
["2010-02-05",1066.19,"2010-02-05",58.39]
["2010-02-08",1056.74,"2010-02-08",57.81]
["2010-02-09",1070.52,"2010-02-09",58.61]
["2010-02-10",1068.13,"2010-02-10",58.75]
["2010-02-11",1078.47,"2010-02-11",59.68]
["2010-02-12",1075.51,"2010-02-12",60.12]
["2010-02-16",1094.87,"2010-02-16",61.13]
["2010-02-17",1099.51,"2010-02-17",61.55]
["2010-02-18",1106.75,"2010-02-18",62.05]
["2010-02-19",1109.17,"2010-02-19",62.13]
["2010-02-22",1108.01,"2010-02-22",62.32]
["2010-02-23",1094.6,"2010-02-23",61.59]
["2010-02-24",1105.24,"2010-02-24",62.11]
["2010-02-25",1102.94,"2010-02-25",62.13]
["2010-02-26",1104.49,"2010-02-26",61.87]
["2010-03-01",1115.71,"2010-03-01",63.31]
["2010-03-02",1118.31,"2010-03-02",63.79]
["2010-03-03",1118.79,"2010-03-03",64.16]
["2010-03-04",1122.97,"2010-03-04",64.33]
["2010-03-05",1138.7,"2010-03-05",65.64]
["2010-03-08",1138.5,"2010-03-08",65.75]
["2010-03-09",1140.45,"2010-03-09",65.99]
["2010-03-10",1145.61,"2010-03-10",66.55]
["2010-03-11",1150.24,"2010-03-11",66.75]
["2010-03-12",1149.99,"2010-03-12",66.72]
["2010-03-15",1150.51,"2010-03-15",66.49]
["2010-03-16",1159.46,"2010-03-16",67.06]
["2010-03-17",1166.21,"2010-03-17",67.46]
["2010-03-18",1165.83,"2010-03-18",67.25]
["2010-03-19",1159.9,"2010-03-19",66.41]
["2010-03-22",1165.81,"2010-03-22",67.35]
["2010-03-23",1174.17,"2010-03-23",68.21]
["2010-03-24",1167.72,"2010-03-24",67.43]
["2010-03-25",1165.73,"2010-03-25",67]
["2010-03-26",1166.59,"2010-03-26",66.97]
["2010-03-29",1173.22,"2010-03-29",67.34]
["2010-03-30",1173.27,"2010-03-30",67.55]
["2010-03-31",1169.43,"2010-03-31",66.96]
["2010-04-01",1178.1,"2010-04-01",67.59]
["2010-04-05",1187.44,"2010-04-05",68.85]
["2010-04-06",1189.44,"2010-04-06",69.26]
["2010-04-07",1182.45,"2010-04-07",69.04]
["2010-04-08",1186.44,"2010-04-08",68.97]
["2010-04-09",1194.37,"2010-04-09",69.38]
["2010-04-12",1196.48,"2010-04-12",69.67]
["2010-04-13",1197.3,"2010-04-13",69.83]
["2010-04-14",1210.65,"2010-04-14",71.32]
["2010-04-15",1211.67,"2010-04-15",71.54]
["2010-04-16",1192.13,"2010-04-16",70.58]
["2010-04-19",1197.52,"2010-04-19",70.23]
["2010-04-20",1207.17,"2010-04-20",71.19]
["2010-04-21",1205.94,"2010-04-21",71.69]
["2010-04-22",1208.67,"2010-04-22",72.45]
["2010-04-23",1217.28,"2010-04-23",73.22]
["2010-04-26",1212.05,"2010-04-26",72.94]
["2010-04-27",1183.71,"2010-04-27",71.27]
["2010-04-28",1191.36,"2010-04-28",71.39,"2010-04-28","2010-05-07","BEAR",1,0]
["2010-04-29",1206.78,"2010-04-29",72.9]
["2010-04-30",1186.69,"2010-04-30",70.77]
["2010-05-03",1202.26,"2010-05-03",72.36]
["2010-05-04",1173.6,"2010-05-04",70.09]
["2010-05-05",1165.87,"2010-05-05",69.06]
["2010-05-06",1128.15,"2010-05-06",66.47]
["2010-05-07",1110.88,"2010-05-07",64.55]
["2010-05-10",1159.73,"2010-05-10",68.18,"2010-05-10","2010-06-24","BULL",0,1]
["2010-05-11",1155.79,"2010-05-11",68.63]
["2010-05-12",1171.67,"2010-05-12",70.74]
["2010-05-13",1157.44,"2010-05-13",70.06]
["2010-05-14",1135.68,"2010-05-14",68.7]
["2010-05-17",1136.94,"2010-05-17",68.83]
["2010-05-18",1120.8,"2010-05-18",67.51]
["2010-05-19",1115.05,"2010-05-19",66.71]
["2010-05-20",1071.59,"2010-05-20",63.33]
["2010-05-21",1087.69,"2010-05-21",64.27]
["2010-05-24",1073.65,"2010-05-24",63.41]
["2010-05-25",1074.03,"2010-05-25",63.4]
["2010-05-26",1067.95,"2010-05-26",63.56]
["2010-05-27",1103.06,"2010-05-27",66.28]
["2010-05-28",1089.41,"2010-05-28",65.43]
["2010-06-01",1070.71,"2010-06-01",63.45]
["2010-06-02",1098.38,"2010-06-02",65.26]
["2010-06-03",1102.83,"2010-06-03",66.1]
["2010-06-04",1064.88,"2010-06-04",62.78]
["2010-06-07",1050.47,"2010-06-07",61.16]
["2010-06-08",1062,"2010-06-08",61.13]
["2010-06-09",1055.69,"2010-06-09",61.17]
["2010-06-10",1086.84,"2010-06-10",63.28]
["2010-06-11",1091.6,"2010-06-11",64.14]
["2010-06-14",1089.63,"2010-06-14",64.54]
["2010-06-15",1115.23,"2010-06-15",66.16]
["2010-06-16",1114.61,"2010-06-16",65.86]
["2010-06-17",1116.04,"2010-06-17",65.94]
["2010-06-18",1117.51,"2010-06-18",65.98]
["2010-06-21",1113.2,"2010-06-21",65.3]
["2010-06-22",1095.31,"2010-06-22",63.95]
["2010-06-23",1092.04,"2010-06-23",63.77]
["2010-06-24",1073.69,"2010-06-24",62.76,"2010-06-24","2010-07-02","BEAR",1,0]
["2010-06-25",1076.76,"2010-06-25",63.83]
["2010-06-28",1074.57,"2010-06-28",63.47]
["2010-06-29",1041.24,"2010-06-29",61.07]
["2010-06-30",1030.71,"2010-06-30",60.37]
["2010-07-01",1027.37,"2010-07-01",59.93]
["2010-07-02",1022.58,"2010-07-02",59.28]
["2010-07-06",1028.06,"2010-07-06",58.5]
["2010-07-07",1060.27,"2010-07-07",60.55,"2010-07-07","2010-08-19","BULL",0,1]
["2010-07-08",1070.25,"2010-07-08",61.42]
["2010-07-09",1077.96,"2010-07-09",62.37]
["2010-07-12",1078.75,"2010-07-12",61.67]
["2010-07-13",1095.34,"2010-07-13",63.62]
["2010-07-14",1095.17,"2010-07-14",63.39]
["2010-07-15",1096.48,"2010-07-15",62.81]
["2010-07-16",1064.88,"2010-07-16",60.52]
["2010-07-19",1071.25,"2010-07-19",60.77]
["2010-07-20",1083.48,"2010-07-20",61.79]
["2010-07-21",1069.59,"2010-07-21",60.68]
["2010-07-22",1093.67,"2010-07-22",62.84]
["2010-07-23",1102.66,"2010-07-23",64.39]
["2010-07-26",1115.01,"2010-07-26",65.86]
["2010-07-27",1113.84,"2010-07-27",65.62]
["2010-07-28",1106.13,"2010-07-28",64.56]
["2010-07-29",1101.53,"2010-07-29",64.39]
["2010-07-30",1101.6,"2010-07-30",64.43]
["2010-08-02",1125.86,"2010-08-02",65.55]
["2010-08-03",1120.46,"2010-08-03",65.02]
["2010-08-04",1127.24,"2010-08-04",65.71]
["2010-08-05",1125.81,"2010-08-05",64.94]
["2010-08-06",1121.64,"2010-08-06",64.55]
["2010-08-09",1127.79,"2010-08-09",65.26]
["2010-08-10",1121.06,"2010-08-10",64.03]
["2010-08-11",1089.47,"2010-08-11",61.52]
["2010-08-12",1083.61,"2010-08-12",61.21]
["2010-08-13",1079.25,"2010-08-13",60.52]
["2010-08-16",1079.38,"2010-08-16",61]
["2010-08-17",1092.54,"2010-08-17",62.05]
["2010-08-18",1094.16,"2010-08-18",62.24]
["2010-08-19",1075.63,"2010-08-19",60.54,"2010-08-19","2010-08-27","BEAR",1,0]
["2010-08-20",1071.69,"2010-08-20",60.6]
["2010-08-23",1067.36,"2010-08-23",59.77]
["2010-08-24",1051.87,"2010-08-24",59.09]
["2010-08-25",1055.33,"2010-08-25",59.98]
["2010-08-26",1047.22,"2010-08-26",59.54]
["2010-08-27",1064.59,"2010-08-27",61.09,"2010-08-27","2011-01-28","BULL",0,1]
["2010-08-30",1048.92,"2010-08-30",59.75]
["2010-08-31",1049.33,"2010-08-31",59.63]
["2010-09-01",1080.29,"2010-09-01",61.94]
["2010-09-02",1090.1,"2010-09-02",62.63]
["2010-09-03",1104.51,"2010-09-03",63.75]
["2010-09-07",1091.84,"2010-09-07",62.54]
["2010-09-08",1098.87,"2010-09-08",62.9]
["2010-09-09",1104.18,"2010-09-09",62.94]
["2010-09-10",1109.55,"2010-09-10",63.14]
["2010-09-13",1121.9,"2010-09-13",64.68]
["2010-09-14",1121.1,"2010-09-14",64.4]
["2010-09-15",1125.07,"2010-09-15",64.77]
["2010-09-16",1124.66,"2010-09-16",64.35]
["2010-09-17",1125.59,"2010-09-17",64.62]
["2010-09-20",1142.71,"2010-09-20",66.41]
["2010-09-21",1139.78,"2010-09-21",66.03]
["2010-09-22",1134.28,"2010-09-22",65.24]
["2010-09-23",1124.83,"2010-09-23",64.45]
["2010-09-24",1148.67,"2010-09-24",66.55]
["2010-09-27",1142.16,"2010-09-27",66.38]
["2010-09-28",1147.7,"2010-09-28",67.04]
["2010-09-29",1144.73,"2010-09-29",67.22]
["2010-09-30",1141.2,"2010-09-30",67.06]
["2010-10-01",1146.24,"2010-10-01",67.41]
["2010-10-04",1137.03,"2010-10-04",66.5]
["2010-10-05",1160.75,"2010-10-05",68.39]
["2010-10-06",1159.97,"2010-10-06",68.16]
["2010-10-07",1158.06,"2010-10-07",67.96]
["2010-10-08",1165.15,"2010-10-08",68.82]
["2010-10-11",1165.32,"2010-10-11",68.88]
["2010-10-12",1169.77,"2010-10-12",69.06]
["2010-10-13",1178.1,"2010-10-13",70.12]
["2010-10-14",1173.81,"2010-10-14",70.07]
["2010-10-15",1176.19,"2010-10-15",69.83]
["2010-10-18",1184.71,"2010-10-18",70.41]
["2010-10-19",1165.9,"2010-10-19",69.04]
["2010-10-20",1178.17,"2010-10-20",69.75]
["2010-10-21",1180.26,"2010-10-21",69.41]
["2010-10-22",1183.08,"2010-10-22",69.86]
["2010-10-25",1185.62,"2010-10-25",70.27]
["2010-10-26",1185.64,"2010-10-26",70.22]
["2010-10-27",1182.45,"2010-10-27",70.05]
["2010-10-28",1183.78,"2010-10-28",69.62]
["2010-10-29",1183.26,"2010-10-29",69.84]
["2010-11-01",1184.38,"2010-11-01",69.36]
["2010-11-02",1193.57,"2010-11-02",70.8]
["2010-11-03",1197.96,"2010-11-03",71.08]
["2010-11-04",1221.06,"2010-11-04",72.88]
["2010-11-05",1225.85,"2010-11-05",73.28]
["2010-11-08",1223.25,"2010-11-08",73.22]
["2010-11-09",1213.4,"2010-11-09",72.25]
["2010-11-10",1218.71,"2010-11-10",73.06]
["2010-11-11",1213.54,"2010-11-11",72.77]
["2010-11-12",1199.21,"2010-11-12",71.56]
["2010-11-15",1197.75,"2010-11-15",71.57]
["2010-11-16",1178.34,"2010-11-16",70.18]
["2010-11-17",1178.59,"2010-11-17",70.36]
["2010-11-18",1196.69,"2010-11-18",71.73]
["2010-11-19",1199.73,"2010-11-19",71.97]
["2010-11-22",1197.84,"2010-11-22",72.32]
["2010-11-23",1180.73,"2010-11-23",71.64]
["2010-11-24",1198.35,"2010-11-24",73.24]
["2010-11-26",1189.4,"2010-11-26",72.74]
["2010-11-29",1187.76,"2010-11-29",72.85]
["2010-11-30",1180.55,"2010-11-30",72.27]
["2010-12-01",1206.07,"2010-12-01",73.89]
["2010-12-02",1221.53,"2010-12-02",74.64]
["2010-12-03",1224.71,"2010-12-03",75.17]
["2010-12-06",1223.12,"2010-12-06",75.64]
["2010-12-07",1223.75,"2010-12-07",76.08]
["2010-12-08",1228.28,"2010-12-08",76.03]
["2010-12-09",1233,"2010-12-09",76.28]
["2010-12-10",1240.4,"2010-12-10",77.24]
["2010-12-13",1240.46,"2010-12-13",76.84]
["2010-12-14",1241.59,"2010-12-14",76.8]
["2010-12-15",1235.23,"2010-12-15",76.56]
["2010-12-16",1242.87,"2010-12-16",77.27]
["2010-12-17",1243.91,"2010-12-17",77.51]
["2010-12-20",1247.08,"2010-12-20",77.81]
["2010-12-21",1254.6,"2010-12-21",78.68]
["2010-12-22",1258.84,"2010-12-22",78.66]
["2010-12-23",1256.77,"2010-12-23",78.56]
["2010-12-27",1257.54,"2010-12-27",78.8]
["2010-12-28",1258.51,"2010-12-28",78.58]
["2010-12-29",1259.78,"2010-12-29",78.75]
["2010-12-30",1257.88,"2010-12-30",78.6]
["2010-12-31",1257.64,"2010-12-31",78.08]
["2011-01-03",1271.87,"2011-01-03",79.43]
["2011-01-04",1270.2,"2011-01-04",78.26]
["2011-01-05",1276.56,"2011-01-05",79.17]
["2011-01-06",1273.85,"2011-01-06",78.81]
["2011-01-07",1271.5,"2011-01-07",78.36]
["2011-01-10",1269.75,"2011-01-10",78.81]
["2011-01-11",1274.48,"2011-01-11",79.12]
["2011-01-12",1285.96,"2011-01-12",79.8]
["2011-01-13",1283.76,"2011-01-13",79.77]
["2011-01-14",1293.24,"2011-01-14",80.37]
["2011-01-18",1295.02,"2011-01-18",80.43]
["2011-01-19",1281.92,"2011-01-19",78.37]
["2011-01-20",1280.26,"2011-01-20",77.55]
["2011-01-21",1283.35,"2011-01-21",77.03]
["2011-01-24",1290.84,"2011-01-24",77.6]
["2011-01-25",1291.18,"2011-01-25",77.72]
["2011-01-26",1296.63,"2011-01-26",78.96]
["2011-01-27",1299.54,"2011-01-27",79.18]
["2011-01-28",1276.34,"2011-01-28",77.25,"2011-01-28","2011-01-31","BEAR",1,0]
["2011-01-31",1286.12,"2011-01-31",77.79]
["2011-02-01",1307.59,"2011-02-01",79.58]
["2011-02-02",1304.03,"2011-02-02",79.28]
["2011-02-03",1307.1,"2011-02-03",79.56]
["2011-02-04",1310.87,"2011-02-04",79.7]
["2011-02-07",1319.05,"2011-02-07",80.49]
["2011-02-08",1324.57,"2011-02-08",81.06]
["2011-02-09",1320.88,"2011-02-09",80.7]
["2011-02-10",1321.87,"2011-02-10",81.02]
["2011-02-11",1329.15,"2011-02-11",81.9]
["2011-02-14",1332.32,"2011-02-14",82.32]
["2011-02-15",1328.01,"2011-02-15",81.85]
["2011-02-16",1336.32,"2011-02-16",82.51]
["2011-02-17",1340.43,"2011-02-17",83.09]
["2011-02-18",1343.01,"2011-02-18",83.18]
["2011-02-22",1315.44,"2011-02-22",81.04]
["2011-02-23",1307.4,"2011-02-23",79.64]
["2011-02-24",1306.1,"2011-02-24",80.15]
["2011-02-25",1319.88,"2011-02-25",82.01]
["2011-02-28",1327.22,"2011-02-28",82.1]
["2011-03-01",1306.33,"2011-03-01",80.45]
["2011-03-02",1308.44,"2011-03-02",80.79]
["2011-03-03",1330.97,"2011-03-03",82.63]
["2011-03-04",1321.15,"2011-03-04",82.27]
["2011-03-07",1310.13,"2011-03-07",80.92,"2011-03-07","2011-03-21","BEAR",1,0]
["2011-03-08",1321.82,"2011-03-08",82.24]
["2011-03-09",1320.02,"2011-03-09",81.91]
["2011-03-10",1295.11,"2011-03-10",79.8]
["2011-03-11",1304.28,"2011-03-11",80.01]
["2011-03-14",1296.39,"2011-03-14",79.58]
["2011-03-15",1281.87,"2011-03-15",78.88]
["2011-03-16",1256.88,"2011-03-16",78.09]
["2011-03-17",1273.72,"2011-03-17",78.26]
["2011-03-18",1279.21,"2011-03-18",79.29]
["2011-03-21",1298.38,"2011-03-21",81.13,"2011-03-21","2011-04-11","BULL",0,1]
["2011-03-22",1293.77,"2011-03-22",80.7]
["2011-03-23",1297.54,"2011-03-23",80.95]
["2011-03-24",1309.66,"2011-03-24",81.51]
["2011-03-25",1313.8,"2011-03-25",82.22]
["2011-03-28",1310.19,"2011-03-28",82.04]
["2011-03-29",1319.44,"2011-03-29",82.81]
["2011-03-30",1328.26,"2011-03-30",83.88]
["2011-03-31",1325.83,"2011-03-31",84.17]
["2011-04-01",1332.41,"2011-04-01",84.54]
["2011-04-04",1332.87,"2011-04-04",84.73]
["2011-04-05",1332.63,"2011-04-05",85.19]
["2011-04-06",1335.54,"2011-04-06",85.38]
["2011-04-07",1333.51,"2011-04-07",84.87]
["2011-04-08",1328.17,"2011-04-08",83.98]
["2011-04-11",1324.46,"2011-04-11",83.23,"2011-04-11","2011-04-19","BEAR",1,0]
["2011-04-12",1314.16,"2011-04-12",82.14]
["2011-04-13",1314.41,"2011-04-13",82.25]
["2011-04-14",1314.52,"2011-04-14",82.63]
["2011-04-15",1319.68,"2011-04-15",83.51]
[null,null,null,"1904-03-23T06:00:00"]
[null,null,null,"1904-03-23T15:07:12"]
[null,null,null,"1904-03-24T12:14:24"]

{"sheet":"20DMF","index":2,"n_rows":960,"n_cols":15,"rows_kept":960,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[null,null,null,1462,"1906-08-18","1904-02-02",34,960,876,33,null,1462]
["S&P500",null,"IWM",null,"2007-08-14","2007-08-14","2011-04-15",-1462,"2010-12-15","2010-12-15","Start date","End date"]
["Date","Close","Date",null,"Start date","End date","Signal","Bear","BULL","Action","Start Date","End Date",null,"Bear","BULL"]
["2007-07-02",1519.43,"2007-07-02",80.39,{"$nulls":5},"Shorted","2007-08-14","2007-08-17","BEAR",1,0]
["2007-07-03",1524.87,"2007-07-03",80.78,{"$nulls":5},"Bought","2007-08-17","2007-10-16","BULL",0,1]
["2007-07-05",1525.4,"2007-07-05",80.91,{"$nulls":5},"Shorted","2007-10-16","2007-11-28","BEAR",1,0]
["2007-07-06",1530.44,"2007-07-06",81.19,{"$nulls":5},"Shorted","2007-12-17","2008-01-22","BEAR",1,0]
["2007-07-09",1531.85,"2007-07-09",81.11,{"$nulls":5},"Bought","2008-01-22","2008-04-30","BULL",0,1]
["2007-07-10",1510.12,"2007-07-10",79.78,{"$nulls":5},"Shorted","2008-04-30","2008-07-08","BEAR",1,0]
["2007-07-11",1518.76,"2007-07-11",80.26,{"$nulls":5},"Bought","2008-07-08","2008-09-02","BULL",0,1]
["2007-07-12",1547.7,"2007-07-12",81.21,{"$nulls":5},"Shorted","2008-09-02","2008-09-16","BEAR",1,0]
["2007-07-13",1552.5,"2007-07-13",81.28,{"$nulls":5},"Shorted","2008-09-23","2008-10-10","BEAR",1,0]
["2007-07-16",1549.52,"2007-07-16",80.88,{"$nulls":5},"Bought","2008-10-10","2008-11-12","BULL",0,1]
["2007-07-17",1549.37,"2007-07-17",80.94,{"$nulls":5},"Shorted","2008-11-12","2008-11-21","BEAR",1,0]
["2007-07-18",1546.17,"2007-07-18",80.68,{"$nulls":5},"Bought","2008-11-21","2009-01-12","BULL",0,1]
["2007-07-19",1553.08,"2007-07-19",80.91,{"$nulls":5},"Shorted","2009-01-12","2009-02-05","BEAR",1,0]
["2007-07-20",1534.1,"2007-07-20",79.7,{"$nulls":5},"Shorted","2009-02-19","2009-03-06","BEAR",1,0]
["2007-07-23",1541.57,"2007-07-23",79.41,{"$nulls":5},"Bought","2009-03-06","2009-06-16","BULL",0,1]
["2007-07-24",1511.04,"2007-07-24",77.55,{"$nulls":5},"Shorted","2009-06-16","2009-06-25","BEAR",1,0]
["2007-07-25",1518.09,"2007-07-25",77.26,{"$nulls":5},"Bought","2009-06-25","2009-10-26","BULL",0,1]
["2007-07-26",1482.66,"2007-07-26",75.19,{"$nulls":5},"Shorted","2009-10-26","2009-11-03","BEAR",1,0]
["2007-07-27",1458.95,"2007-07-27",73.37,{"$nulls":5},"Bought","2009-11-03","2009-12-04","BULL",0,1]
["2007-07-30",1473.91,"2007-07-30",74.64,{"$nulls":5},"Shorted","2009-12-04","2010-01-05","BEAR",1,0]
["2007-07-31",1455.27,"2007-07-31",73.82,{"$nulls":5},"Shorted","2010-01-21","2010-01-27","BEAR",1,0]
["2007-08-01",1465.81,"2007-08-01",74.22,{"$nulls":5},"Bought","2010-01-27","2010-04-28","BULL",0,1]
["2007-08-02",1472.2,"2007-08-02",74.8,{"$nulls":5},"Shorted","2010-04-28","2010-05-10","BEAR",1,0]
["2007-08-03",1433.06,"2007-08-03",72.14,{"$nulls":5},"Bought","2010-05-10","2010-06-24","BULL",0,1]
["2007-08-06",1467.67,"2007-08-06",72.79,{"$nulls":5},"Shorted","2010-06-24","2010-07-07","BEAR",1,0]
["2007-08-07",1476.71,"2007-08-07",73.91,{"$nulls":5},"Bought","2010-07-07","2010-08-19","BULL",0,1]
["2007-08-08",1497.49,"2007-08-08",76.13,{"$nulls":5},"Shorted","2010-08-19","2010-08-27","BEAR",1,0]
["2007-08-09",1453.09,"2007-08-09",74.38,{"$nulls":5},"Bought","2010-08-27","2010-11-17","BULL",0,1]
["2007-08-10",1453.64,"2007-08-10",74.73,{"$nulls":5},"Shorted","2010-11-17","2010-12-02","BEAR",1,0]
["2007-08-13",1452.92,"2007-08-13",74.33,{"$nulls":5},"Shorted","2010-12-15"," ","BEAR"]
["2007-08-14",1426.54,"2007-08-14",73.06,"2007-08-14","2007-08-17","BEAR",1,0]
["2007-08-15",1406.7,"2007-08-15",72]
["2007-08-16",1411.27,"2007-08-16",73.6]
["2007-08-17",1445.94,"2007-08-17",75.07,"2007-08-17","2007-10-16","BULL",0,1]
["2007-08-20",1445.55,"2007-08-20",75.13]
["2007-08-21",1447.12,"2007-08-21",75.34]
["2007-08-22",1464.07,"2007-08-22",76.24]
["2007-08-23",1462.5,"2007-08-23",75.26]
["2007-08-24",1479.37,"2007-08-24",76.24]
["2007-08-27",1466.79,"2007-08-27",75.18]
["2007-08-28",1432.36,"2007-08-28",73.29]
["2007-08-29",1463.76,"2007-08-29",75.21]
["2007-08-30",1457.64,"2007-08-30",74.71]
["2007-08-31",1473.99,"2007-08-31",75.39]
["2007-09-04",1489.42,"2007-09-04",76.35]
["2007-09-05",1472.29,"2007-09-05",75.64]
["2007-09-06",1478.55,"2007-09-06",75.66]
["2007-09-07",1453.55,"2007-09-07",74.42]
["2007-09-10",1451.7,"2007-09-10",73.38]
["2007-09-11",1471.49,"2007-09-11",74.67]
["2007-09-12",1471.56,"2007-09-12",74.2]
["2007-09-13",1483.95,"2007-09-13",74.38]
["2007-09-14",1484.25,"2007-09-14",74.76]
["2007-09-17",1476.65,"2007-09-17",73.94]
["2007-09-18",1519.78,"2007-09-18",77.09]
["2007-09-19",1529.03,"2007-09-19",78.12]
["2007-09-20",1518.75,"2007-09-20",77.35]
["2007-09-21",1525.75,"2007-09-21",77.51]
["2007-09-24",1517.73,"2007-09-24",76.92]
["2007-09-25",1517.21,"2007-09-25",76.61]
["2007-09-26",1525.42,"2007-09-26",77.28]
["2007-09-27",1531.38,"2007-09-27",77.74]
["2007-09-28",1526.75,"2007-09-28",76.82]
["2007-10-01",1547.04,"2007-10-01",78.73]
["2007-10-02",1546.63,"2007-10-02",79.24]
["2007-10-03",1539.59,"2007-10-03",79.01]
["2007-10-04",1542.84,"2007-10-04",79.14]
["2007-10-05",1557.59,"2007-10-05",80.74]
["2007-10-08",1552.58,"2007-10-08",80.14]
["2007-10-09",1565.15,"2007-10-09",80.79]
["2007-10-10",1562.47,"2007-10-10",80.72]
["2007-10-11",1554.41,"2007-10-11",79.95]
["2007-10-12",1561.8,"2007-10-12",80.44]
["2007-10-15",1548.71,"2007-10-15",79.51]
["2007-10-16",1538.53,"2007-10-16",78.6,"2007-10-16","2007-11-28","BEAR",1,0]
["2007-10-17",1541.24,"2007-10-17",78.91]
["2007-10-18",1540.08,"2007-10-18",78.72]
["2007-10-19",1500.63,"2007-10-19",75.9]
["2007-10-22",1506.33,"2007-10-22",77.51]
["2007-10-23",1519.59,"2007-10-23",78.1]
["2007-10-24",1515.88,"2007-10-24",77.6]
["2007-10-25",1514.4,"2007-10-25",77.41]
["2007-10-26",1535.28,"2007-10-26",78.71]
["2007-10-29",1540.98,"2007-10-29",78.62]
["2007-10-30",1531.02,"2007-10-30",78]
["2007-10-31",1549.38,"2007-10-31",79]
["2007-11-01",1508.44,"2007-11-01",75.95]
["2007-11-02",1509.65,"2007-11-02",76.33]
["2007-11-05",1502.17,"2007-11-05",75.32]
["2007-11-06",1520.27,"2007-11-06",76.74]
["2007-11-07",1475.62,"2007-11-07",74.36]
["2007-11-08",1474.77,"2007-11-08",74.58]
["2007-11-09",1453.7,"2007-11-09",73.76]
["2007-11-12",1439.18,"2007-11-12",73.04]
["2007-11-13",1481.05,"2007-11-13",75.34]
["2007-11-14",1470.58,"2007-11-14",74.91]
["2007-11-15",1451.15,"2007-11-15",73.84]
["2007-11-16",1458.74,"2007-11-16",73.22]
["2007-11-19",1433.27,"2007-11-19",71.63]
["2007-11-20",1439.7,"2007-11-20",72.05]
["2007-11-21",1416.77,"2007-11-21",70.54]
["2007-11-23",1440.7,"2007-11-23",72.04]
["2007-11-26",1407.22,"2007-11-26",70.16]
["2007-11-27",1428.23,"2007-11-27",70.97]
["2007-11-28",1469.02,"2007-11-28",73.77]
["2007-11-29",1469.72,"2007-11-29",73.14]
["2007-11-30",1481.14,"2007-11-30",73.56]
["2007-12-03",1472.42,"2007-12-03",72.7]
["2007-12-04",1462.79,"2007-12-04",71.93]
["2007-12-05",1485.01,"2007-12-05",73.36]
["2007-12-06",1507.34,"2007-12-06",75.1]
["2007-12-07",1504.66,"2007-12-07",75.33]
["2007-12-10",1515.96,"2007-12-10",75.92]
["2007-12-11",1477.65,"2007-12-11",73.28]
["2007-12-12",1486.59,"2007-12-12",73.81]
["2007-12-13",1488.41,"2007-12-13",73.41]
["2007-12-14",1467.95,"2007-12-14",71.98]
["2007-12-17",1445.9,"2007-12-17",70.88,"2007-12-17","2008-01-22","BEAR",1,0]
["2007-12-18",1454.98,"2007-12-18",72.14]
["2007-12-19",1453,"2007-12-19",72.65]
["2007-12-20",1460.12,"2007-12-20",73.75]
["2007-12-21",1484.46,"2007-12-21",75.43]
["2007-12-24",1496.45,"2007-12-24",75.98]
["2007-12-26",1497.66,"2007-12-26",76.34]
["2007-12-27",1476.27,"2007-12-27",74.52]
["2007-12-28",1478.49,"2007-12-28",73.72]
["2007-12-31",1468.36,"2007-12-31",73.09]
["2008-01-02",1447.16,"2008-01-02",72.38]
["2008-01-03",1447.16,"2008-01-03",71.58]
["2008-01-04",1411.63,"2008-01-04",69.42]
["2008-01-07",1416.18,"2008-01-07",69.57]
["2008-01-08",1390.19,"2008-01-08",67.43]
["2008-01-09",1409.13,"2008-01-09",68.11]
["2008-01-10",1420.33,"2008-01-10",69.04]
["2008-01-11",1401.02,"2008-01-11",67.62]
["2008-01-14",1416.25,"2008-01-14",68.18]
["2008-01-15",1380.95,"2008-01-15",66.93]
["2008-01-16",1373.2,"2008-01-16",66.99]
["2008-01-17",1333.25,"2008-01-17",65.37]
["2008-01-18",1325.19,"2008-01-18",64.73]
["2008-01-22",1310.5,"2008-01-22",64.27,"2008-01-22","2008-04-30","BULL",0,1]
["2008-01-23",1338.6,"2008-01-23",66.46]
["2008-01-24",1352.07,"2008-01-24",66.42]
["2008-01-25",1330.61,"2008-01-25",65.93]
["2008-01-28",1353.96,"2008-01-28",67.33]
["2008-01-29",1362.3,"2008-01-29",67.5]
["2008-01-30",1355.81,"2008-01-30",66.66]
["2008-01-31",1378.55,"2008-01-31",68.31]
["2008-02-01",1395.42,"2008-02-01",69.92]
["2008-02-04",1380.82,"2008-02-04",69.13]
["2008-02-05",1336.64,"2008-02-05",67.36]
["2008-02-06",1326.45,"2008-02-06",66.46]
["2008-02-07",1336.91,"2008-02-07",67.51]
["2008-02-08",1331.29,"2008-02-08",67.09]
["2008-02-11",1339.13,"2008-02-11",67.12]
["2008-02-12",1348.86,"2008-02-12",67.65]
["2008-02-13",1367.21,"2008-02-13",69.18]
["2008-02-14",1348.86,"2008-02-14",67.58]
["2008-02-15",1349.99,"2008-02-15",67.28]
["2008-02-19",1348.78,"2008-02-19",68.11]
["2008-02-20",1360.03,"2008-02-20",68.15]
["2008-02-21",1342.53,"2008-02-21",66.85]
["2008-02-22",1353.11,"2008-02-22",66.85]
["2008-02-25",1371.8,"2008-02-25",68.15]
["2008-02-26",1381.29,"2008-02-26",68.78]
["2008-02-27",1380.02,"2008-02-27",68.76]
["2008-02-28",1367.68,"2008-02-28",67.72]
["2008-02-29",1330.63,"2008-02-29",66.31]
["2008-03-03",1331.34,"2008-03-03",65.67]
["2008-03-04",1326.75,"2008-03-04",65.29]
["2008-03-05",1333.7,"2008-03-05",65.91]
["2008-03-06",1304.34,"2008-03-06",63.72]
["2008-03-07",1293.37,"2008-03-07",63.52]
["2008-03-10",1273.37,"2008-03-10",62.11]
["2008-03-11",1320.65,"2008-03-11",64.81]
["2008-03-12",1308.77,"2008-03-12",64.06]
["2008-03-13",1315.48,"2008-03-13",65.34]
["2008-03-14",1288.14,"2008-03-14",63.69]
["2008-03-17",1276.6,"2008-03-17",62.65]
["2008-03-18",1330.74,"2008-03-18",65.53]
["2008-03-19",1298.42,"2008-03-19",63.89]
["2008-03-20",1329.51,"2008-03-20",64.98]
["2008-03-24",1349.88,"2008-03-24",67.4]
["2008-03-25",1352.99,"2008-03-25",67.62]
["2008-03-26",1341.13,"2008-03-26",67.06]
["2008-03-27",1325.76,"2008-03-27",66.44]
["2008-03-28",1315.22,"2008-03-28",65.66]
["2008-03-31",1322.7,"2008-03-31",65.76]
["2008-04-01",1370.18,"2008-04-01",68.17]
["2008-04-02",1367.53,"2008-04-02",68.33]
["2008-04-03",1369.31,"2008-04-03",68.54]
["2008-04-04",1370.4,"2008-04-04",68.52]
["2008-04-07",1372.54,"2008-04-07",68.41]
["2008-04-08",1365.54,"2008-04-08",68.34]
["2008-04-09",1354.49,"2008-04-09",67.22]
["2008-04-10",1360.55,"2008-04-10",67.94]
["2008-04-11",1332.83,"2008-04-11",66.19]
["2008-04-14",1328.32,"2008-04-14",65.99]
["2008-04-15",1334.43,"2008-04-15",66.42]
["2008-04-16",1364.71,"2008-04-16",68.56]
["2008-04-17",1365.56,"2008-04-17",68.29]
["2008-04-18",1390.33,"2008-04-18",69.02]
["2008-04-21",1388.17,"2008-04-21",69.03]
["2008-04-22",1375.94,"2008-04-22",67.76]
["2008-04-23",1379.93,"2008-04-23",67.94]
["2008-04-24",1388.82,"2008-04-24",68.59]
["2008-04-25",1397.84,"2008-04-25",69.24]
["2008-04-28",1396.37,"2008-04-28",69.7]
["2008-04-29",1390.94,"2008-04-29",69.08]
["2008-04-30",1385.59,"2008-04-30",68.76,"2008-04-30","2008-07-08","BEAR",1,0]
["2008-05-01",1409.34,"2008-05-01",69.94]
["2008-05-02",1413.9,"2008-05-02",69.86]
["2008-05-05",1407.49,"2008-05-05",69.59]
["2008-05-06",1418.26,"2008-05-06",70.16]
["2008-05-07",1392.57,"2008-05-07",68.91]
["2008-05-08",1397.68,"2008-05-08",69.05]
["2008-05-09",1388.28,"2008-05-09",68.85]
["2008-05-12",1403.58,"2008-05-12",70.36]
["2008-05-13",1403.04,"2008-05-13",70.77]
["2008-05-14",1408.66,"2008-05-14",70.68]
["2008-05-15",1423.57,"2008-05-15",70.83]
["2008-05-16",1425.35,"2008-05-16",71.21]
["2008-05-19",1426.63,"2008-05-19",71.23]
["2008-05-20",1413.4,"2008-05-20",70.97]
["2008-05-21",1390.71,"2008-05-21",69.96]
["2008-05-22",1394.35,"2008-05-22",70.46]
["2008-05-23",1375.93,"2008-05-23",69.54]
["2008-05-27",1385.35,"2008-05-27",70.6]
["2008-05-28",1390.84,"2008-05-28",70.93]
["2008-05-29",1398.26,"2008-05-29",71.65]
["2008-05-30",1400.38,"2008-05-30",71.9]
["2008-06-02",1385.67,"2008-06-02",71.25]
["2008-06-03",1377.65,"2008-06-03",71.11]
["2008-06-04",1377.2,"2008-06-04",71.55]
["2008-06-05",1404.05,"2008-06-05",73.38]
["2008-06-06",1360.68,"2008-06-06",71.18]
["2008-06-09",1361.76,"2008-06-09",70.95]
["2008-06-10",1358.44,"2008-06-10",70.43]
["2008-06-11",1335.49,"2008-06-11",69.21]
["2008-06-12",1339.87,"2008-06-12",69.35]
["2008-06-13",1360.03,"2008-06-13",70.6]
["2008-06-16",1360.14,"2008-06-16",71.05]
["2008-06-17",1350.93,"2008-06-17",70.99]
["2008-06-18",1337.81,"2008-06-18",70.42]
["2008-06-19",1342.83,"2008-06-19",71.01]
["2008-06-20",1317.93,"2008-06-20",69.88]
["2008-06-23",1318,"2008-06-23",69.23]
["2008-06-24",1314.29,"2008-06-24",68.08]
["2008-06-25",1321.97,"2008-06-25",68.85]
["2008-06-26",1283.15,"2008-06-26",67.08]
["2008-06-27",1278.38,"2008-06-27",67.15]
["2008-06-30",1280,"2008-06-30",66.49]
["2008-07-01",1284.91,"2008-07-01",66.54]
["2008-07-02",1261.52,"2008-07-02",64.41]
["2008-07-03",1262.9,"2008-07-03",63.86]
["2008-07-07",1252.31,"2008-07-07",63.26]
["2008-07-08",1273.7,"2008-07-08",65.55,"2008-07-08","2008-09-02","BULL",0,1]
["2008-07-09",1244.69,"2008-07-09",63.8]
["2008-07-10",1253.39,"2008-07-10",64.42]
["2008-07-11",1239.49,"2008-07-11",64.78]
["2008-07-14",1228.3,"2008-07-14",63.71]
["2008-07-15",1214.91,"2008-07-15",63.44]
["2008-07-16",1245.36,"2008-07-16",65.77]
["2008-07-17",1260.32,"2008-07-17",65.87]
["2008-07-18",1260.68,"2008-07-18",66.33]
["2008-07-21",1260,"2008-07-21",67.14]
["2008-07-22",1277,"2008-07-22",68.82]
["2008-07-23",1282.19,"2008-07-23",69.27]
["2008-07-24",1252.54,"2008-07-24",67.51]
["2008-07-25",1257.76,"2008-07-25",68.06]
["2008-07-28",1234.37,"2008-07-28",66.91]
["2008-07-29",1263.2,"2008-07-29",68.54]
["2008-07-30",1284.26,"2008-07-30",68.96]
["2008-07-31",1267.38,"2008-07-31",68.68]
["2008-08-01",1260.31,"2008-08-01",68.77]
["2008-08-04",1249.01,"2008-08-04",68.13]
["2008-08-05",1284.88,"2008-08-05",69.29]
["2008-08-06",1289.19,"2008-08-06",69.64]
["2008-08-07",1266.07,"2008-08-07",68.6]
["2008-08-08",1296.32,"2008-08-08",70.41]
["2008-08-11",1305.32,"2008-08-11",72.1]
["2008-08-12",1289.59,"2008-08-12",71.56]
["2008-08-13",1285.83,"2008-08-13",71.82]
["2008-08-14",1292.93,"2008-08-14",72.51]
["2008-08-15",1298.2,"2008-08-15",72.32]
["2008-08-18",1278.6,"2008-08-18",71.38]
["2008-08-19",1266.69,"2008-08-19",70.2]
["2008-08-20",1274.54,"2008-08-20",70.3]
["2008-08-21",1277.72,"2008-08-21",69.49]
["2008-08-22",1292.2,"2008-08-22",70.95]
["2008-08-25",1266.84,"2008-08-25",69.39]
["2008-08-26",1271.51,"2008-08-26",69.5]
["2008-08-27",1281.66,"2008-08-27",70.33]
["2008-08-28",1300.68,"2008-08-28",71.75]
["2008-08-29",1282.83,"2008-08-29",71.13]
["2008-09-02",1277.58,"2008-09-02",71.11,"2008-09-02","2008-09-16","BEAR",1,0]
["2008-09-03",1274.98,"2008-09-03",71.4]
["2008-09-04",1236.83,"2008-09-04",69.16]
["2008-09-05",1242.31,"2008-09-05",68.99]
["2008-09-08",1267.79,"2008-09-08",69.8]
["2008-09-09",1224.51,"2008-09-09",68.19]
["2008-09-10",1232.04,"2008-09-10",68.82]
["2008-09-11",1249.05,"2008-09-11",69.26]
["2008-09-12",1251.7,"2008-09-12",69.57]
["2008-09-15",1192.7,"2008-09-15",66.45]
["2008-09-16",1213.6,"2008-09-16",68.37]
["2008-09-17",1156.39,"2008-09-17",65.29]
["2008-09-18",1206.51,"2008-09-18",69.14]
["2008-09-19",1255.08,"2008-09-19",72.22]
["2008-09-22",1207.09,"2008-09-22",69.29]
["2008-09-23",1188.22,"2008-09-23",68.36,"2008-09-23","2008-10-10","BEAR",1,0]
["2008-09-24",1185.87,"2008-09-24",67.49]
["2008-09-25",1209.18,"2008-09-25",67.84]
["2008-09-26",1213.27,"2008-09-26",68.16]
["2008-09-29",1106.42,"2008-09-29",62.77]
["2008-09-30",1166.36,"2008-09-30",65.62]
["2008-10-01",1161.06,"2008-10-01",64.67]
["2008-10-02",1114.28,"2008-10-02",61.35]
["2008-10-03",1099.23,"2008-10-03",60.51]
["2008-10-06",1056.89,"2008-10-06",57.63]
["2008-10-07",996.23,"2008-10-07",53.85]
["2008-10-08",984.94,"2008-10-08",52.55]
["2008-10-09",909.92,"2008-10-09",48.24]
["2008-10-10",899.22,"2008-10-10",50.61,"2008-10-10","2008-11-12","BULL",0,1]
["2008-10-13",1003.35,"2008-10-13",54.99]
["2008-10-14",998.01,"2008-10-14",53.44]
["2008-10-15",907.84,"2008-10-15",48.65]
["2008-10-16",946.43,"2008-10-16",51.83]
["2008-10-17",940.55,"2008-10-17",50.37]
["2008-10-20",985.4,"2008-10-20",52.78]
["2008-10-21",955.05,"2008-10-21",51.32]
["2008-10-22",896.78,"2008-10-22",48.72]
["2008-10-23",908.11,"2008-10-23",47.28]
["2008-10-24",876.77,"2008-10-24",45.52]
["2008-10-27",848.92,"2008-10-27",43.29]
["2008-10-28",940.51,"2008-10-28",46.75]
["2008-10-29",930.09,"2008-10-29",47]
["2008-10-30",954.09,"2008-10-30",49.63]
["2008-10-31",968.75,"2008-10-31",51.87]
["2008-11-03",966.3,"2008-11-03",51.94]
["2008-11-04",1005.75,"2008-11-04",52.53]
["2008-11-05",952.77,"2008-11-05",49.78]
["2008-11-06",904.88,"2008-11-06",47.85]
["2008-11-07",930.99,"2008-11-07",48.85]
["2008-11-10",919.21,"2008-11-10",47.72]
["2008-11-11",898.95,"2008-11-11",46.69]
["2008-11-12",852.3,"2008-11-12",43.97,"2008-11-12","2008-11-21","BEAR",1,0]
["2008-11-13",911.29,"2008-11-13",47.58]
["2008-11-14",873.29,"2008-11-14",44.04]
["2008-11-17",850.75,"2008-11-17",43.67]
["2008-11-18",859.12,"2008-11-18",43.45]
["2008-11-19",806.58,"2008-11-19",39.91]
["2008-11-20",752.44,"2008-11-20",37.18]
["2008-11-21",800.03,"2008-11-21",39.22,"2008-11-21","2009-01-12","BULL",0,1]
["2008-11-24",851.81,"2008-11-24",41.98]
["2008-11-25",857.39,"2008-11-25",42.67]
["2008-11-26",887.68,"2008-11-26",45.23]
["2008-11-28",896.24,"2008-11-28",45.68]
["2008-12-01",816.21,"2008-12-01",40.55]
["2008-12-02",848.81,"2008-12-02",42.68]
["2008-12-03",870.74,"2008-12-03",43.98]
["2008-12-04",845.22,"2008-12-04",42.52]
["2008-12-05",876.07,"2008-12-05",44.49]
["2008-12-08",909.7,"2008-12-08",46.46]
["2008-12-09",888.67,"2008-12-09",45.02]
["2008-12-10",899.24,"2008-12-10",46.08]
["2008-12-11",873.59,"2008-12-11",43.74]
["2008-12-12",879.73,"2008-12-12",45.25]
["2008-12-15",868.57,"2008-12-15",43.79]
["2008-12-16",913.18,"2008-12-16",46.64]
["2008-12-17",904.42,"2008-12-17",47.06]
["2008-12-18",885.28,"2008-12-18",46.76]
["2008-12-19",887.88,"2008-12-19",47]
["2008-12-22",871.63,"2008-12-22",46.09]
["2008-12-23",863.16,"2008-12-23",45.42]
["2008-12-24",868.15,"2008-12-24",45.58]
["2008-12-26",872.8,"2008-12-26",46.24]
["2008-12-29",869.42,"2008-12-29",45.53]
["2008-12-30",890.64,"2008-12-30",46.79]
["2008-12-31",903.25,"2008-12-31",47.88]
["2009-01-02",931.8,"2009-01-02",48.83]
["2009-01-05",927.45,"2009-01-05",49.01]
["2009-01-06",934.7,"2009-01-06",49.83]
["2009-01-07",906.65,"2009-01-07",48.36]
["2009-01-08",909.73,"2009-01-08",48.6]
["2009-01-09",890.35,"2009-01-09",46.8]
["2009-01-12",870.26,"2009-01-12",45.41,"2009-01-12","2009-02-05","BEAR",1,0]
["2009-01-13",871.79,"2009-01-13",46.01]
["2009-01-14",842.62,"2009-01-14",43.99]
["2009-01-15",843.74,"2009-01-15",44.7]
["2009-01-16",850.12,"2009-01-16",45.19]
["2009-01-20",805.22,"2009-01-20",42.13]
["2009-01-21",840.24,"2009-01-21",44.23]
["2009-01-22",827.5,"2009-01-22",42.95]
["2009-01-23",831.95,"2009-01-23",43.16]
["2009-01-26",836.57,"2009-01-26",43.65]
["2009-01-27",845.71,"2009-01-27",44.13]
["2009-01-28",874.09,"2009-01-28",45.94]
["2009-01-29",845.14,"2009-01-29",44.14]
["2009-01-30",825.88,"2009-01-30",43.25]
["2009-02-02",825.44,"2009-02-02",43.6]
["2009-02-03",838.51,"2009-02-03",43.91]
["2009-02-04",832.23,"2009-02-04",43.59]
["2009-02-05",845.85,"2009-02-05",44.1]
["2009-02-06",868.6,"2009-02-06",45.66]
["2009-02-09",869.89,"2009-02-09",45.46]
["2009-02-10",827.16,"2009-02-10",43.36]
["2009-02-11",833.74,"2009-02-11",43.52]
["2009-02-12",835.19,"2009-02-12",43.89]
["2009-02-13",826.84,"2009-02-13",43.43]
["2009-02-17",789.17,"2009-02-17",41.71]
["2009-02-18",788.42,"2009-02-18",41.12]
["2009-02-19",778.94,"2009-02-19",40.55,"2009-02-19","2009-03-06","BEAR",1,0]
["2009-02-20",770.05,"2009-02-20",40]
["2009-02-23",743.33,"2009-02-23",38.47]
["2009-02-24",773.14,"2009-02-24",39.89]
["2009-02-25",764.9,"2009-02-25",39.06]
["2009-02-26",752.83,"2009-02-26",38.33]
["2009-02-27",735.09,"2009-02-27",38.07]
["2009-03-02",700.82,"2009-03-02",35.92]
["2009-03-03",696.33,"2009-03-03",35.24]
["2009-03-04",712.87,"2009-03-04",35.97]
["2009-03-05",682.55,"2009-03-05",34.05]
["2009-03-06",683.38,"2009-03-06",34.23,"2009-03-06","2009-06-16","BULL",0,1]
["2009-03-09",676.53,"2009-03-09",33.44]
["2009-03-10",719.6,"2009-03-10",35.62]
["2009-03-11",721.36,"2009-03-11",35.67]
["2009-03-12",750.74,"2009-03-12",37.88]
["2009-03-13",756.55,"2009-03-13",38.28]
["2009-03-16",753.89,"2009-03-16",37.59]
["2009-03-17",778.12,"2009-03-17",39.33]
["2009-03-18",794.35,"2009-03-18",40.69]
["2009-03-19",784.04,"2009-03-19",40.27]
["2009-03-20",768.54,"2009-03-20",38.87]
["2009-03-23",822.92,"2009-03-23",42.18]
["2009-03-24",806.12,"2009-03-24",40.54]
["2009-03-25",813.88,"2009-03-25",41.68]
["2009-03-26",832.86,"2009-03-26",43.29]
["2009-03-27",815.94,"2009-03-27",41.84]
["2009-03-30",787.53,"2009-03-30",40.64]
["2009-03-31",797.87,"2009-03-31",41.02]
["2009-04-01",811.08,"2009-04-01",41.73]
["2009-04-02",834.38,"2009-04-02",43.82]
["2009-04-03",842.5,"2009-04-03",44.51]
["2009-04-06",835.48,"2009-04-06",43.75]
["2009-04-07",815.55,"2009-04-07",42.2]
["2009-04-08",825.16,"2009-04-08",42.98]
["2009-04-09",856.56,"2009-04-09",45.5]
["2009-04-13",858.73,"2009-04-13",45.52]
["2009-04-14",841.5,"2009-04-14",44.2]
["2009-04-15",852.06,"2009-04-15",44.87]
["2009-04-16",865.3,"2009-04-16",46.17]
["2009-04-17",869.6,"2009-04-17",46.58]
["2009-04-20",832.39,"2009-04-20",44.19]
["2009-04-21",850.08,"2009-04-21",45.72]
["2009-04-22",843.55,"2009-04-22",45.71]
["2009-04-23",851.92,"2009-04-23",45.61]
["2009-04-24",866.23,"2009-04-24",46.45]
["2009-04-27",857.51,"2009-04-27",45.96]
["2009-04-28",855.16,"2009-04-28",46.03]
["2009-04-29",873.64,"2009-04-29",47.77]
["2009-04-30",872.81,"2009-04-30",47.33]
["2009-05-01",877.52,"2009-05-01",47.62]
["2009-05-04",907.24,"2009-05-04",49.36]
["2009-05-05",903.8,"2009-05-05",49.12]
["2009-05-06",919.53,"2009-05-06",49.25]
["2009-05-07",907.39,"2009-05-07",48.09]
["2009-05-08",929.23,"2009-05-08",49.76]
["2009-05-11",909.24,"2009-05-11",49.03]
["2009-05-12",908.35,"2009-05-12",48.34]
["2009-05-13",883.92,"2009-05-13",46.12]
["2009-05-14",893.07,"2009-05-14",46.77]
["2009-05-15",882.88,"2009-05-15",46.59]
["2009-05-18",909.71,"2009-05-18",48.15]
["2009-05-19",908.13,"2009-05-19",48.17]
["2009-05-20",903.47,"2009-05-20",47.72]
["2009-05-21",888.33,"2009-05-21",47.11]
["2009-05-22",887,"2009-05-22",46.62]
["2009-05-26",910.33,"2009-05-26",48.84]
["2009-05-27",893.06,"2009-05-27",47.9]
["2009-05-28",906.83,"2009-05-28",47.96]
["2009-05-29",919.14,"2009-05-29",48.94]
["2009-06-01",942.87,"2009-06-01",50.85]
["2009-06-02",944.74,"2009-06-02",51.49]
["2009-06-03",931.76,"2009-06-03",51.15]
["2009-06-04",942.46,"2009-06-04",51.88]
["2009-06-05",940.09,"2009-06-05",51.9]
["2009-06-08",939.14,"2009-06-08",51.28]
["2009-06-09",942.43,"2009-06-09",51.52]
["2009-06-10",939.15,"2009-06-10",51.31]
["2009-06-11",944.89,"2009-06-11",51.33]
["2009-06-12",946.21,"2009-06-12",51.49]
["2009-06-15",923.72,"2009-06-15",50.1]
["2009-06-16",911.97,"2009-06-16",49.26,"2009-06-16","2009-06-25","BEAR",1,0]
["2009-06-17",910.71,"2009-06-17",49.53]
["2009-06-18",918.37,"2009-06-18",49.75]
["2009-06-19",921.23,"2009-06-19",50.05]
["2009-06-22",893.04,"2009-06-22",48.28]
["2009-06-23",895.1,"2009-06-23",47.89]
["2009-06-24",900.94,"2009-06-24",48.41]
["2009-06-25",920.26,"2009-06-25",49.8,"2009-06-25","2009-10-26","BULL",0,1]
["2009-06-26",918.9,"2009-06-26",49.98]
["2009-06-29",927.23,"2009-06-29",49.98]
["2009-06-30",919.32,"2009-06-30",49.83]
["2009-07-01",923.33,"2009-07-01",50.6]
["2009-07-02",896.42,"2009-07-02",48.86]
["2009-07-06",898.72,"2009-07-06",48.43]
["2009-07-07",881.03,"2009-07-07",47.38]
["2009-07-08",879.56,"2009-07-08",47.06]
["2009-07-09",882.68,"2009-07-09",46.86]
["2009-07-10",879.13,"2009-07-10",47.09]
["2009-07-13",901.05,"2009-07-13",48.22]
["2009-07-14",905.84,"2009-07-14",48.51]
["2009-07-15",932.68,"2009-07-15",50.38]
["2009-07-16",940.74,"2009-07-16",51]
["2009-07-17",940.38,"2009-07-17",50.81]
["2009-07-20",951.13,"2009-07-20",51.43]
["2009-07-21",954.58,"2009-07-21",51.35]
["2009-07-22",954.07,"2009-07-22",51.75]
["2009-07-23",976.29,"2009-07-23",53.38]
["2009-07-24",979.26,"2009-07-24",53.66]
["2009-07-27",982.18,"2009-07-27",53.93]
["2009-07-28",979.62,"2009-07-28",53.96]
["2009-07-29",975.15,"2009-07-29",53.68]
["2009-07-30",986.75,"2009-07-30",54.62]
["2009-07-31",987.48,"2009-07-31",54.4]
["2009-08-03",1002.63,"2009-08-03",55.35]
["2009-08-04",1005.65,"2009-08-04",55.91]
["2009-08-05",1002.72,"2009-08-05",55.35]
["2009-08-06",997.08,"2009-08-06",54.58]
["2009-08-07",1010.48,"2009-08-07",55.89]
["2009-08-10",1007.1,"2009-08-10",55.99]
["2009-08-11",994.35,"2009-08-11",55.08]
["2009-08-12",1005.81,"2009-08-12",55.92]
["2009-08-13",1012.73,"2009-08-13",56.38]
["2009-08-14",1004.09,"2009-08-14",55.22]
["2009-08-17",979.73,"2009-08-17",53.67]
["2009-08-18",989.67,"2009-08-18",54.38]
["2009-08-19",996.46,"2009-08-19",55.05]
["2009-08-20",1007.37,"2009-08-20",55.64]
["2009-08-21",1026.13,"2009-08-21",56.93]
["2009-08-24",1025.57,"2009-08-24",56.91]
["2009-08-25",1028,"2009-08-25",57.15]
["2009-08-26",1028.12,"2009-08-26",57.28]
["2009-08-27",1030.98,"2009-08-27",57.19]
["2009-08-28",1028.93,"2009-08-28",56.83]
["2009-08-31",1020.62,"2009-08-31",56]
["2009-09-01",998.04,"2009-09-01",54.74]
["2009-09-02",994.75,"2009-09-02",54.47]
["2009-09-03",1003.24,"2009-09-03",55.07]
["2009-09-04",1016.4,"2009-09-04",55.85]
["2009-09-08",1025.39,"2009-09-08",56.47]
["2009-09-09",1033.37,"2009-09-09",57.43]
["2009-09-10",1044.14,"2009-09-10",58.15]
["2009-09-11",1042.73,"2009-09-11",58.17]
["2009-09-14",1049.34,"2009-09-14",58.79]
["2009-09-15",1052.63,"2009-09-15",59.26]
["2009-09-16",1068.76,"2009-09-16",60.49]
["2009-09-17",1065.49,"2009-09-17",60.36]
["2009-09-18",1068.3,"2009-09-18",60.61]
["2009-09-21",1064.66,"2009-09-21",60.44]
["2009-09-22",1071.66,"2009-09-22",60.86]
["2009-09-23",1060.87,"2009-09-23",60.28]
["2009-09-24",1050.78,"2009-09-24",59.07]
["2009-09-25",1044.38,"2009-09-25",58.71]
["2009-09-28",1062.98,"2009-09-28",60.11]
["2009-09-29",1060.61,"2009-09-29",59.85]
["2009-09-30",1057.08,"2009-09-30",59.11]
["2009-10-01",1029.85,"2009-10-01",57.34]
["2009-10-02",1025.21,"2009-10-02",56.91]
["2009-10-05",1040.46,"2009-10-05",57.93]
["2009-10-06",1054.72,"2009-10-06",59.01]
["2009-10-07",1057.58,"2009-10-07",59.03]
["2009-10-08",1065.48,"2009-10-08",59.57]
["2009-10-09",1071.49,"2009-10-09",60.27]
["2009-10-12",1076.19,"2009-10-12",60.28]
["2009-10-13",1073.19,"2009-10-13",60.02]
["2009-10-14",1092.02,"2009-10-14",61.17]
["2009-10-15",1096.56,"2009-10-15",61.13]
["2009-10-16",1087.68,"2009-10-16",60.52]
["2009-10-19",1097.91,"2009-10-19",61.02]
["2009-10-20",1091.06,"2009-10-20",60.18]
["2009-10-21",1081.4,"2009-10-21",59.37]
["2009-10-22",1092.91,"2009-10-22",60.19]
["2009-10-23",1079.6,"2009-10-23",58.93]
["2009-10-26",1066.95,"2009-10-26",58.4,"2009-10-26","2009-11-03","BEAR",1,0]
["2009-10-27",1063.41,"2009-10-27",57.69]
["2009-10-28",1042.63,"2009-10-28",55.76]
["2009-10-29",1066.11,"2009-10-29",56.82]
["2009-10-30",1036.19,"2009-10-30",55.27]
["2009-11-02",1042.88,"2009-11-02",55.17]
["2009-11-03",1045.41,"2009-11-03",56,"2009-11-03","2009-12-04","BULL",0,1]
["2009-11-04",1046.5,"2009-11-04",55.19]
["2009-11-05",1066.63,"2009-11-05",56.95]
["2009-11-06",1069.3,"2009-11-06",56.99]
["2009-11-09",1093.08,"2009-11-09",58.11]
["2009-11-10",1093.01,"2009-11-10",57.75]
["2009-11-11",1098.51,"2009-11-11",58.15]
["2009-11-12",1087.24,"2009-11-12",57.08]
["2009-11-13",1093.48,"2009-11-13",57.63]
["2009-11-16",1109.3,"2009-11-16",59.15]
["2009-11-17",1110.32,"2009-11-17",59.15]
["2009-11-18",1109.8,"2009-11-18",59.03]
["2009-11-19",1094.9,"2009-11-19",57.56]
["2009-11-20",1091.38,"2009-11-20",57.49]
["2009-11-23",1106.24,"2009-11-23",58.49]
["2009-11-24",1105.65,"2009-11-24",58.23]
["2009-11-25",1110.63,"2009-11-25",58.22]
["2009-11-27",1091.49,"2009-11-27",56.5]
["2009-11-30",1095.63,"2009-11-30",57]
["2009-12-01",1108.86,"2009-12-01",57.88]
["2009-12-02",1109.24,"2009-12-02",58.57]
["2009-12-03",1099.92,"2009-12-03",57.85]
["2009-12-04",1105.98,"2009-12-04",59.29,"2009-12-04","2010-01-05","BEAR",1,0]
["2009-12-07",1103.25,"2009-12-07",59.37]
["2009-12-08",1091.94,"2009-12-08",58.91]
["2009-12-09",1095.95,"2009-12-09",58.73]
["2009-12-10",1102.35,"2009-12-10",58.49]
["2009-12-11",1106.41,"2009-12-11",59.04]
["2009-12-14",1114.11,"2009-12-14",59.93]
["2009-12-15",1107.93,"2009-12-15",59.77]
["2009-12-16",1109.18,"2009-12-16",60.15]
["2009-12-17",1096.08,"2009-12-17",59.48]
["2009-12-18",1102.47,"2009-12-18",60.03]
["2009-12-21",1114.05,"2009-12-21",60.83]
["2009-12-22",1118.02,"2009-12-22",61.4]
["2009-12-23",1120.59,"2009-12-23",62.19]
["2009-12-24",1126.48,"2009-12-24",62.42]
["2009-12-28",1127.78,"2009-12-28",62.33]
["2009-12-29",1126.2,"2009-12-29",62.3]
["2009-12-30",1126.42,"2009-12-30",62.26]
["2009-12-31",1115.1,"2009-12-31",61.52]
["2010-01-04",1132.99,"2010-01-04",63.03]
["2010-01-05",1136.52,"2010-01-05",62.82]
["2010-01-06",1137.14,"2010-01-06",62.76]
["2010-01-07",1141.69,"2010-01-07",63.22]
["2010-01-08",1144.98,"2010-01-08",63.57]
["2010-01-11",1146.98,"2010-01-11",63.31]
["2010-01-12",1136.22,"2010-01-12",62.62]
["2010-01-13",1145.68,"2010-01-13",63.43]
["2010-01-14",1148.46,"2010-01-14",63.67]
["2010-01-15",1136.03,"2010-01-15",62.74]
["2010-01-19",1150.23,"2010-01-19",63.89]
["2010-01-20",1138.04,"2010-01-20",62.97]
["2010-01-21",1116.48,"2010-01-21",61.93,"2010-01-21","2010-01-27","BEAR",1,0]
["2010-01-22",1091.76,"2010-01-22",60.82]
["2010-01-25",1096.78,"2010-01-25",60.89]
["2010-01-26",1092.17,"2010-01-26",60.29]
["2010-01-27",1097.5,"2010-01-27",60.93,"2010-01-27","2010-04-28","BULL",0,1]
["2010-01-28",1084.53,"2010-01-28",59.88]
["2010-01-29",1073.87,"2010-01-29",59.22]
["2010-02-01",1089.19,"2010-02-01",59.92]
["2010-02-02",1103.32,"2010-02-02",60.58]
["2010-02-03",1097.28,"2010-02-03",60.18]
["2010-02-04",1063.11,"2010-02-04",58.17]
["2010-02-05",1066.19,"2010-02-05",58.39]
["2010-02-08",1056.74,"2010-02-08",57.81]
["2010-02-09",1070.52,"2010-02-09",58.61]
["2010-02-10",1068.13,"2010-02-10",58.75]
["2010-02-11",1078.47,"2010-02-11",59.68]
["2010-02-12",1075.51,"2010-02-12",60.12]
["2010-02-16",1094.87,"2010-02-16",61.13]
["2010-02-17",1099.51,"2010-02-17",61.55]
["2010-02-18",1106.75,"2010-02-18",62.05]
["2010-02-19",1109.17,"2010-02-19",62.13]
["2010-02-22",1108.01,"2010-02-22",62.32]
["2010-02-23",1094.6,"2010-02-23",61.59]
["2010-02-24",1105.24,"2010-02-24",62.11]
["2010-02-25",1102.94,"2010-02-25",62.13]
["2010-02-26",1104.49,"2010-02-26",61.87]
["2010-03-01",1115.71,"2010-03-01",63.31]
["2010-03-02",1118.31,"2010-03-02",63.79]
["2010-03-03",1118.79,"2010-03-03",64.16]
["2010-03-04",1122.97,"2010-03-04",64.33]
["2010-03-05",1138.7,"2010-03-05",65.64]
["2010-03-08",1138.5,"2010-03-08",65.75]
["2010-03-09",1140.45,"2010-03-09",65.99]
["2010-03-10",1145.61,"2010-03-10",66.55]
["2010-03-11",1150.24,"2010-03-11",66.75]
["2010-03-12",1149.99,"2010-03-12",66.72]
["2010-03-15",1150.51,"2010-03-15",66.49]
["2010-03-16",1159.46,"2010-03-16",67.06]
["2010-03-17",1166.21,"2010-03-17",67.46]
["2010-03-18",1165.83,"2010-03-18",67.25]
["2010-03-19",1159.9,"2010-03-19",66.41]
["2010-03-22",1165.81,"2010-03-22",67.35]
["2010-03-23",1174.17,"2010-03-23",68.21]
["2010-03-24",1167.72,"2010-03-24",67.43]
["2010-03-25",1165.73,"2010-03-25",67]
["2010-03-26",1166.59,"2010-03-26",66.97]
["2010-03-29",1173.22,"2010-03-29",67.34]
["2010-03-30",1173.27,"2010-03-30",67.55]
["2010-03-31",1169.43,"2010-03-31",66.96]
["2010-04-01",1178.1,"2010-04-01",67.59]
["2010-04-05",1187.44,"2010-04-05",68.85]
["2010-04-06",1189.44,"2010-04-06",69.26]
["2010-04-07",1182.45,"2010-04-07",69.04]
["2010-04-08",1186.44,"2010-04-08",68.97]
["2010-04-09",1194.37,"2010-04-09",69.38]
["2010-04-12",1196.48,"2010-04-12",69.67]
["2010-04-13",1197.3,"2010-04-13",69.83]
["2010-04-14",1210.65,"2010-04-14",71.32]
["2010-04-15",1211.67,"2010-04-15",71.54]
["2010-04-16",1192.13,"2010-04-16",70.58]
["2010-04-19",1197.52,"2010-04-19",70.23]
["2010-04-20",1207.17,"2010-04-20",71.19]
["2010-04-21",1205.94,"2010-04-21",71.69]
["2010-04-22",1208.67,"2010-04-22",72.45]
["2010-04-23",1217.28,"2010-04-23",73.22]
["2010-04-26",1212.05,"2010-04-26",72.94]
["2010-04-27",1183.71,"2010-04-27",71.27]
["2010-04-28",1191.36,"2010-04-28",71.39,"2010-04-28","2010-05-10","BEAR",1,0]
["2010-04-29",1206.78,"2010-04-29",72.9]
["2010-04-30",1186.69,"2010-04-30",70.77]
["2010-05-03",1202.26,"2010-05-03",72.36]
["2010-05-04",1173.6,"2010-05-04",70.09]
["2010-05-05",1165.87,"2010-05-05",69.06]
["2010-05-06",1128.15,"2010-05-06",66.47]
["2010-05-07",1110.88,"2010-05-07",64.55]
["2010-05-10",1159.73,"2010-05-10",68.18,"2010-05-10","2010-06-24","BULL",0,1]
["2010-05-11",1155.79,"2010-05-11",68.63]
["2010-05-12",1171.67,"2010-05-12",70.74]
["2010-05-13",1157.44,"2010-05-13",70.06]
["2010-05-14",1135.68,"2010-05-14",68.7]
["2010-05-17",1136.94,"2010-05-17",68.83]
["2010-05-18",1120.8,"2010-05-18",67.51]
["2010-05-19",1115.05,"2010-05-19",66.71]
["2010-05-20",1071.59,"2010-05-20",63.33]
["2010-05-21",1087.69,"2010-05-21",64.27]
["2010-05-24",1073.65,"2010-05-24",63.41]
["2010-05-25",1074.03,"2010-05-25",63.4]
["2010-05-26",1067.95,"2010-05-26",63.56]
["2010-05-27",1103.06,"2010-05-27",66.28]
["2010-05-28",1089.41,"2010-05-28",65.43]
["2010-06-01",1070.71,"2010-06-01",63.45]
["2010-06-02",1098.38,"2010-06-02",65.26]
["2010-06-03",1102.83,"2010-06-03",66.1]
["2010-06-04",1064.88,"2010-06-04",62.78]
["2010-06-07",1050.47,"2010-06-07",61.16]
["2010-06-08",1062,"2010-06-08",61.13]
["2010-06-09",1055.69,"2010-06-09",61.17]
["2010-06-10",1086.84,"2010-06-10",63.28]
["2010-06-11",1091.6,"2010-06-11",64.14]
["2010-06-14",1089.63,"2010-06-14",64.54]
["2010-06-15",1115.23,"2010-06-15",66.16]
["2010-06-16",1114.61,"2010-06-16",65.86]
["2010-06-17",1116.04,"2010-06-17",65.94]
["2010-06-18",1117.51,"2010-06-18",65.98]
["2010-06-21",1113.2,"2010-06-21",65.3]
["2010-06-22",1095.31,"2010-06-22",63.95]
["2010-06-23",1092.04,"2010-06-23",63.77]
["2010-06-24",1073.69,"2010-06-24",62.76,"2010-06-24","2010-07-07","BEAR",1,0]
["2010-06-25",1076.76,"2010-06-25",63.83]
["2010-06-28",1074.57,"2010-06-28",63.47]
["2010-06-29",1041.24,"2010-06-29",61.07]
["2010-06-30",1030.71,"2010-06-30",60.37]
["2010-07-01",1027.37,"2010-07-01",59.93]
["2010-07-02",1022.58,"2010-07-02",59.28]
["2010-07-06",1028.06,"2010-07-06",58.5]
["2010-07-07",1060.27,"2010-07-07",60.55,"2010-07-07","2010-08-19","BULL",0,1]
["2010-07-08",1070.25,"2010-07-08",61.42]
["2010-07-09",1077.96,"2010-07-09",62.37]
["2010-07-12",1078.75,"2010-07-12",61.67]
["2010-07-13",1095.34,"2010-07-13",63.62]
["2010-07-14",1095.17,"2010-07-14",63.39]
["2010-07-15",1096.48,"2010-07-15",62.81]
["2010-07-16",1064.88,"2010-07-16",60.52]
["2010-07-19",1071.25,"2010-07-19",60.77]
["2010-07-20",1083.48,"2010-07-20",61.79]
["2010-07-21",1069.59,"2010-07-21",60.68]
["2010-07-22",1093.67,"2010-07-22",62.84]
["2010-07-23",1102.66,"2010-07-23",64.39]
["2010-07-26",1115.01,"2010-07-26",65.86]
["2010-07-27",1113.84,"2010-07-27",65.62]
["2010-07-28",1106.13,"2010-07-28",64.56]
["2010-07-29",1101.53,"2010-07-29",64.39]
["2010-07-30",1101.6,"2010-07-30",64.43]
["2010-08-02",1125.86,"2010-08-02",65.55]
["2010-08-03",1120.46,"2010-08-03",65.02]
["2010-08-04",1127.24,"2010-08-04",65.71]
["2010-08-05",1125.81,"2010-08-05",64.94]
["2010-08-06",1121.64,"2010-08-06",64.55]
["2010-08-09",1127.79,"2010-08-09",65.26]
["2010-08-10",1121.06,"2010-08-10",64.03]
["2010-08-11",1089.47,"2010-08-11",61.52]
["2010-08-12",1083.61,"2010-08-12",61.21]
["2010-08-13",1079.25,"2010-08-13",60.52]
["2010-08-16",1079.38,"2010-08-16",61]
["2010-08-17",1092.54,"2010-08-17",62.05]
["2010-08-18",1094.16,"2010-08-18",62.24]
["2010-08-19",1075.63,"2010-08-19",60.54,"2010-08-19","2010-08-27","BEAR",1,0]
["2010-08-20",1071.69,"2010-08-20",60.6]
["2010-08-23",1067.36,"2010-08-23",59.77]
["2010-08-24",1051.87,"2010-08-24",59.09]
["2010-08-25",1055.33,"2010-08-25",59.98]
["2010-08-26",1047.22,"2010-08-26",59.54]
["2010-08-27",1064.59,"2010-08-27",61.09,"2010-08-27","2010-11-17","BULL",0,1]
["2010-08-30",1048.92,"2010-08-30",59.75]
["2010-08-31",1049.33,"2010-08-31",59.63]
["2010-09-01",1080.29,"2010-09-01",61.94]
["2010-09-02",1090.1,"2010-09-02",62.63]
["2010-09-03",1104.51,"2010-09-03",63.75]
["2010-09-07",1091.84,"2010-09-07",62.54]
["2010-09-08",1098.87,"2010-09-08",62.9]
["2010-09-09",1104.18,"2010-09-09",62.94]
["2010-09-10",1109.55,"2010-09-10",63.14]
["2010-09-13",1121.9,"2010-09-13",64.68]
["2010-09-14",1121.1,"2010-09-14",64.4]
["2010-09-15",1125.07,"2010-09-15",64.77]
["2010-09-16",1124.66,"2010-09-16",64.35]
["2010-09-17",1125.59,"2010-09-17",64.62]
["2010-09-20",1142.71,"2010-09-20",66.41]
["2010-09-21",1139.78,"2010-09-21",66.03]
["2010-09-22",1134.28,"2010-09-22",65.24]
["2010-09-23",1124.83,"2010-09-23",64.45]
["2010-09-24",1148.67,"2010-09-24",66.55]
["2010-09-27",1142.16,"2010-09-27",66.38]
["2010-09-28",1147.7,"2010-09-28",67.04]
["2010-09-29",1144.73,"2010-09-29",67.22]
["2010-09-30",1141.2,"2010-09-30",67.06]
["2010-10-01",1146.24,"2010-10-01",67.41]
["2010-10-04",1137.03,"2010-10-04",66.5]
["2010-10-05",1160.75,"2010-10-05",68.39]
["2010-10-06",1159.97,"2010-10-06",68.16]
["2010-10-07",1158.06,"2010-10-07",67.96]
["2010-10-08",1165.15,"2010-10-08",68.82]
["2010-10-11",1165.32,"2010-10-11",68.88]
["2010-10-12",1169.77,"2010-10-12",69.06]
["2010-10-13",1178.1,"2010-10-13",70.12]
["2010-10-14",1173.81,"2010-10-14",70.07]
["2010-10-15",1176.19,"2010-10-15",69.83]
["2010-10-18",1184.71,"2010-10-18",70.41]
["2010-10-19",1165.9,"2010-10-19",69.04]
["2010-10-20",1178.17,"2010-10-20",69.75]
["2010-10-21",1180.26,"2010-10-21",69.41]
["2010-10-22",1183.08,"2010-10-22",69.86]
["2010-10-25",1185.62,"2010-10-25",70.27]
["2010-10-26",1185.64,"2010-10-26",70.22]
["2010-10-27",1182.45,"2010-10-27",70.05]
["2010-10-28",1183.78,"2010-10-28",69.62]
["2010-10-29",1183.26,"2010-10-29",69.84]
["2010-11-01",1184.38,"2010-11-01",69.36]
["2010-11-02",1193.57,"2010-11-02",70.8]
["2010-11-03",1197.96,"2010-11-03",71.08]
["2010-11-04",1221.06,"2010-11-04",72.88]
["2010-11-05",1225.85,"2010-11-05",73.28]
["2010-11-08",1223.25,"2010-11-08",73.22]
["2010-11-09",1213.4,"2010-11-09",72.25]
["2010-11-10",1218.71,"2010-11-10",73.06]
["2010-11-11",1213.54,"2010-11-11",72.77]
["2010-11-12",1199.21,"2010-11-12",71.56]
["2010-11-15",1197.75,"2010-11-15",71.57]
["2010-11-16",1178.34,"2010-11-16",70.18]
["2010-11-17",1178.59,"2010-11-17",70.36,"2010-11-17","2010-12-02","BEAR",1,0]
["2010-11-18",1196.69,"2010-11-18",71.73]
["2010-11-19",1199.73,"2010-11-19",71.97]
["2010-11-22",1197.84,"2010-11-22",72.32]
["2010-11-23",1180.73,"2010-11-23",71.64]
["2010-11-24",1198.35,"2010-11-24",73.24]
["2010-11-26",1189.4,"2010-11-26",72.74]
["2010-11-29",1187.76,"2010-11-29",72.85]
["2010-11-30",1180.55,"2010-11-30",72.27]
["2010-12-01",1206.07,"2010-12-01",73.89]
["2010-12-02",1221.53,"2010-12-02",74.64]
["2010-12-03",1224.71,"2010-12-03",75.17]
["2010-12-06",1223.12,"2010-12-06",75.64]
["2010-12-07",1223.75,"2010-12-07",76.08]
["2010-12-08",1228.28,"2010-12-08",76.03]
["2010-12-09",1233,"2010-12-09",76.28]
["2010-12-10",1240.4,"2010-12-10",77.24]
["2010-12-13",1240.46,"2010-12-13",76.84]
["2010-12-14",1241.59,"2010-12-14",76.8]
["2010-12-15",1235.23,"2010-12-15",76.56,"2010-12-15"," ","BEAR"]
["2010-12-16",1242.87,"2010-12-16",77.27]
["2010-12-17",1243.91,"2010-12-17",77.51]
["2010-12-20",1247.08,"2010-12-20",77.81]
["2010-12-21",1254.6,"2010-12-21",78.68]
["2010-12-22",1258.84,"2010-12-22",78.66]
["2010-12-23",1256.77,"2010-12-23",78.56]
["2010-12-27",1257.54,"2010-12-27",78.8]
["2010-12-28",1258.51,"2010-12-28",78.58]
["2010-12-29",1259.78,"2010-12-29",78.75]
["2010-12-30",1257.88,"2010-12-30",78.6]
["2010-12-31",1257.64,"2010-12-31",78.08]
["2011-01-03",1271.87,"2011-01-03",79.43]
["2011-01-04",1270.2,"2011-01-04",78.26]
["2011-01-05",1276.56,"2011-01-05",79.17]
["2011-01-06",1273.85,"2011-01-06",78.81]
["2011-01-07",1271.5,"2011-01-07",78.36]
["2011-01-10",1269.75,"2011-01-10",78.81]
["2011-01-11",1274.48,"2011-01-11",79.12]
["2011-01-12",1285.96,"2011-01-12",79.8]
["2011-01-13",1283.76,"2011-01-13",79.77]
["2011-01-14",1293.24,"2011-01-14",80.37]
["2011-01-18",1295.02,"2011-01-18",80.43]
["2011-01-19",1281.92,"2011-01-19",78.37]
["2011-01-20",1280.26,"2011-01-20",77.55]
["2011-01-21",1283.35,"2011-01-21",77.03]
["2011-01-24",1290.84,"2011-01-24",77.6]
["2011-01-25",1291.18,"2011-01-25",77.72]
["2011-01-26",1296.63,"2011-01-26",78.96]
["2011-01-27",1299.54,"2011-01-27",79.18]
["2011-01-28",1276.34,"2011-01-28",77.25]
["2011-01-31",1286.12,"2011-01-31",77.79]
["2011-02-01",1307.59,"2011-02-01",79.58]
["2011-02-02",1304.03,"2011-02-02",79.28]
["2011-02-03",1307.1,"2011-02-03",79.56]
["2011-02-04",1310.87,"2011-02-04",79.7]
["2011-02-07",1319.05,"2011-02-07",80.49]
["2011-02-08",1324.57,"2011-02-08",81.06]
["2011-02-09",1320.88,"2011-02-09",80.7]
["2011-02-10",1321.87,"2011-02-10",81.02]
["2011-02-11",1329.15,"2011-02-11",81.9]
["2011-02-14",1332.32,"2011-02-14",82.32]
["2011-02-15",1328.01,"2011-02-15",81.85]
["2011-02-16",1336.32,"2011-02-16",82.51]
["2011-02-17",1340.43,"2011-02-17",83.09]
["2011-02-18",1343.01,"2011-02-18",83.18]
["2011-02-22",1315.44,"2011-02-22",81.04]
["2011-02-23",1307.4,"2011-02-23",79.64]
["2011-02-24",1306.1,"2011-02-24",80.15]
["2011-02-25",1319.88,"2011-02-25",82.01]
["2011-02-28",1327.22,"2011-02-28",82.1]
["2011-03-01",1306.33,"2011-03-01",80.45]
["2011-03-02",1308.44,"2011-03-02",80.79]
["2011-03-03",1330.97,"2011-03-03",82.63]
["2011-03-04",1321.15,"2011-03-04",82.27]
["2011-03-07",1310.13,"2011-03-07",80.92]
["2011-03-08",1321.82,"2011-03-08",82.24]
["2011-03-09",1320.02,"2011-03-09",81.91]
["2011-03-10",1295.11,"2011-03-10",79.8]
["2011-03-11",1304.28,"2011-03-11",80.01]
["2011-03-14",1296.39,"2011-03-14",79.58]
["2011-03-15",1281.87,"2011-03-15",78.88]
["2011-03-16",1256.88,"2011-03-16",78.09]
["2011-03-17",1273.72,"2011-03-17",78.26]
["2011-03-18",1279.21,"2011-03-18",79.29]
["2011-03-21",1298.38,"2011-03-21",81.13]
["2011-03-22",1293.77,"2011-03-22",80.7]
["2011-03-23",1297.54,"2011-03-23",80.95]
["2011-03-24",1309.66,"2011-03-24",81.51]
["2011-03-25",1313.8,"2011-03-25",82.22]
["2011-03-28",1310.19,"2011-03-28",82.04]
["2011-03-29",1319.44,"2011-03-29",82.81]
["2011-03-30",1328.26,"2011-03-30",83.88]
["2011-03-31",1325.83,"2011-03-31",84.17]
["2011-04-01",1332.41,"2011-04-01",84.54]
["2011-04-04",1332.87,"2011-04-04",84.73]
["2011-04-05",1332.63,"2011-04-05",85.19]
["2011-04-06",1335.54,"2011-04-06",85.38]
["2011-04-07",1333.51,"2011-04-07",84.87]
["2011-04-08",1328.17,"2011-04-08",83.98]
["2011-04-11",1324.46,"2011-04-11",83.23]
["2011-04-12",1314.16,"2011-04-12",82.14]
["2011-04-13",1314.41,"2011-04-13",82.25]
["2011-04-14",1314.52,"2011-04-14",82.63]
["2011-04-15",1319.68,"2011-04-15",83.51]

{"sheet":"S&P500","index":4,"n_rows":2741,"n_cols":7,"rows_kept":2741,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[{"$nulls":4},1462]
["Date","Open","High","Low","Close","Volume","Adj Close"]
["2000-05-26",1381.52,1391.42,1369.75,1378.02,722600000,1378.02]
["2000-05-30",1378.02,1422.45,1378.02,1422.45,844200000,1422.45]
["2000-05-31",1422.44,1434.49,1415.5,1420.6,960500000,1420.6]
["2000-06-01",1420.6,1448.81,1420.6,1448.81,960100000,1448.81]
["2000-06-02",1448.81,1483.23,1448.81,1477.26,1162400000,1477.26]
["2000-06-05",1477.26,1477.28,1464.68,1467.63,838600000,1467.63]
["2000-06-06",1467.63,1471.36,1454.74,1457.84,950100000,1457.84]
["2000-06-07",1457.84,1474.64,1455.06,1471.36,854600000,1471.36]
["2000-06-08",1471.36,1475.65,1456.49,1461.67,854300000,1461.67]
["2000-06-09",1461.67,1472.67,1454.96,1456.95,786000000,1456.95]
["2000-06-12",1456.95,1462.93,1445.99,1446,774100000,1446]
["2000-06-13",1446,1470.42,1442.38,1469.44,935900000,1469.44]
["2000-06-14",1469.44,1483.62,1467.71,1470.54,929700000,1470.54]
["2000-06-15",1470.54,1482.04,1464.62,1478.73,1011400000,1478.73]
["2000-06-16",1478.73,1480.77,1460.42,1464.46,1250800000,1464.46]
["2000-06-19",1464.46,1488.93,1459.05,1486,921700000,1486]
["2000-06-20",1486,1487.32,1470.18,1475.95,1031500000,1475.95]
["2000-06-21",1475.95,1482.19,1468,1479.13,1009600000,1479.13]
["2000-06-22",1479.13,1479.13,1448.03,1452.18,1022700000,1452.18]
["2000-06-23",1452.18,1459.94,1438.31,1441.48,847600000,1441.48]
["2000-06-26",1441.48,1459.66,1441.48,1455.31,889000000,1455.31]
["2000-06-27",1455.31,1463.35,1450.55,1450.55,1042500000,1450.55]
["2000-06-28",1450.55,1467.63,1450.55,1454.82,1095100000,1454.82]
["2000-06-29",1454.82,1455.14,1434.63,1442.39,1110900000,1442.39]
["2000-06-30",1442.39,1454.68,1438.71,1454.6,1459700000,1454.6]
["2000-07-03",1454.6,1469.58,1450.85,1469.54,451900000,1469.54]
["2000-07-05",1469.54,1469.54,1442.45,1446.23,1019300000,1446.23]
["2000-07-06",1446.23,1461.65,1439.56,1456.67,947300000,1456.67]
["2000-07-07",1456.67,1484.12,1456.67,1478.9,931700000,1478.9]
["2000-07-10",1478.9,1486.56,1474.76,1475.62,838700000,1475.62]
["2000-07-11",1475.62,1488.77,1470.48,1480.88,980500000,1480.88]
["2000-07-12",1480.88,1497.69,1480.88,1492.92,1001200000,1492.92]
["2000-07-13",1492.92,1501.39,1489.65,1495.84,1026800000,1495.84]
["2000-07-14",1495.84,1509.99,1494.56,1509.98,960600000,1509.98]
["2000-07-17",1509.98,1517.32,1505.26,1510.49,906000000,1510.49]
["2000-07-18",1510.49,1510.49,1491.35,1493.74,908300000,1493.74]
["2000-07-19",1493.74,1495.63,1479.92,1481.96,909400000,1481.96]
["2000-07-20",1481.96,1501.92,1481.96,1495.57,1064600000,1495.57]
["2000-07-21",1495.57,1495.57,1477.91,1480.19,968300000,1480.19]
["2000-07-24",1480.19,1485.88,1463.8,1464.29,880300000,1464.29]
["2000-07-25",1464.29,1476.23,1464.29,1474.47,969400000,1474.47]
["2000-07-26",1474.47,1474.47,1452.42,1452.42,1235800000,1452.42]
["2000-07-27",1452.42,1464.91,1445.33,1449.62,1156400000,1449.62]
["2000-07-28",1449.62,1456.68,1413.89,1419.89,980000000,1419.89]
["2000-07-31",1419.89,1437.65,1418.71,1430.83,952600000,1430.83]
["2000-08-01",1430.83,1443.54,1428.96,1438.1,938700000,1438.1]
["2000-08-02",1438.1,1451.59,1433.49,1438.7,994500000,1438.7]
["2000-08-03",1438.7,1454.19,1425.43,1452.56,1095600000,1452.56]
["2000-08-04",1452.56,1462.93,1451.31,1462.93,956000000,1462.93]
["2000-08-07",1462.93,1480.8,1460.72,1479.32,854800000,1479.32]
["2000-08-08",1479.32,1484.52,1472.61,1482.8,992200000,1482.8]
["2000-08-09",1482.8,1490.33,1471.16,1472.87,1054000000,1472.87]
["2000-08-10",1472.87,1475.15,1459.89,1460.25,940800000,1460.25]
["2000-08-11",1460.25,1475.72,1453.06,1471.84,835500000,1471.84]
["2000-08-14",1471.84,1491.64,1468.56,1491.56,783800000,1491.56]
["2000-08-15",1491.56,1493.12,1482.74,1484.43,895900000,1484.43]
["2000-08-16",1484.43,1496.09,1475.74,1479.85,929800000,1479.85]
["2000-08-17",1479.85,1499.32,1479.85,1496.07,922400000,1496.07]
["2000-08-18",1496.07,1499.47,1488.99,1491.72,821400000,1491.72]
["2000-08-21",1491.72,1502.84,1491.13,1499.48,731600000,1499.48]
["2000-08-22",1499.48,1508.45,1497.42,1498.13,818800000,1498.13]
["2000-08-23",1498.13,1507.2,1489.52,1505.97,871000000,1505.97]
["2000-08-24",1505.97,1511.16,1501.25,1508.31,837100000,1508.31]
["2000-08-25",1508.31,1513.47,1505.09,1506.45,685600000,1506.45]
["2000-08-28",1506.45,1523.95,1506.45,1514.09,733600000,1514.09]
["2000-08-29",1514.09,1514.81,1505.46,1509.84,795600000,1509.84]
["2000-08-30",1509.84,1510.49,1500.09,1502.59,818400000,1502.59]
["2000-08-31",1502.59,1525.21,1502.59,1517.68,1056600000,1517.68]
["2000-09-01",1517.68,1530.09,1515.53,1520.77,767700000,1520.77]
["2000-09-05",1520.77,1520.77,1504.21,1507.08,838500000,1507.08]
["2000-09-06",1507.08,1512.61,1492.12,1492.25,995100000,1492.25]
["2000-09-07",1492.25,1505.34,1492.25,1502.51,985500000,1502.51]
["2000-09-08",1502.51,1502.51,1489.88,1494.5,961000000,1494.5]
["2000-09-11",1494.5,1506.76,1483.01,1489.26,899300000,1489.26]
["2000-09-12",1489.26,1496.93,1479.67,1481.99,991200000,1481.99]
["2000-09-13",1481.99,1487.45,1473.61,1484.91,1068300000,1484.91]
["2000-09-14",1484.91,1494.16,1476.73,1480.87,1014000000,1480.87]
["2000-09-15",1480.87,1480.96,1460.22,1465.81,1268400000,1465.81]
["2000-09-18",1465.81,1467.77,1441.92,1444.51,962500000,1444.51]
["2000-09-19",1444.51,1461.16,1444.51,1459.9,1024900000,1459.9]
["2000-09-20",1459.9,1460.49,1430.95,1451.34,1104000000,1451.34]
["2000-09-21",1451.34,1452.77,1436.3,1449.05,1105400000,1449.05]
["2000-09-22",1449.05,1449.05,1421.88,1448.72,1185500000,1448.72]
["2000-09-25",1448.72,1457.42,1435.93,1439.03,982400000,1439.03]
["2000-09-26",1439.03,1448.04,1425.25,1427.21,1106600000,1427.21]
["2000-09-27",1427.21,1437.22,1419.44,1426.57,1174700000,1426.57]
["2000-09-28",1426.57,1461.69,1425.78,1458.29,1206200000,1458.29]
["2000-09-29",1458.29,1458.29,1436.29,1436.51,1197100000,1436.51]
["2000-10-02",1436.52,1445.6,1429.83,1436.23,1051200000,1436.23]
["2000-10-03",1436.23,1454.82,1425.28,1426.46,1098100000,1426.46]
["2000-10-04",1426.46,1439.99,1416.31,1434.32,1167400000,1434.32]
["2000-10-05",1434.32,1444.17,1431.8,1436.28,1176100000,1436.28]
["2000-10-06",1436.28,1443.3,1397.06,1408.99,1150100000,1408.99]
["2000-10-09",1408.99,1409.69,1392.48,1402.03,716600000,1402.03]
["2000-10-10",1402.03,1408.83,1383.85,1387.02,1044000000,1387.02]
["2000-10-11",1387.02,1387.02,1349.67,1364.59,1387500000,1364.59]
["2000-10-12",1364.59,1374.93,1328.06,1329.78,1388600000,1329.78]
["2000-10-13",1329.78,1374.17,1327.08,1374.17,1223900000,1374.17]
["2000-10-16",1374.17,1379.48,1365.06,1374.62,1005400000,1374.62]
["2000-10-17",1374.62,1380.99,1342.34,1349.97,1161500000,1349.97]
["2000-10-18",1349.97,1356.65,1305.79,1342.13,1441700000,1342.13]
["2000-10-19",1342.13,1389.93,1342.13,1388.76,1297900000,1388.76]
["2000-10-20",1388.76,1408.47,1382.19,1396.93,1177400000,1396.93]
["2000-10-23",1396.93,1406.96,1387.75,1395.78,1046800000,1395.78]
["2000-10-24",1395.78,1415.64,1388.13,1398.13,1158600000,1398.13]
["2000-10-25",1398.13,1398.13,1362.21,1364.9,1315600000,1364.9]
["2000-10-26",1364.9,1372.72,1337.81,1364.44,1303800000,1364.44]
["2000-10-27",1364.44,1384.57,1364.13,1379.58,1086300000,1379.58]
["2000-10-30",1379.58,1406.36,1376.86,1398.66,1186500000,1398.66]
["2000-10-31",1398.66,1432.22,1398.66,1429.4,1366400000,1429.4]
["2000-11-01",1429.4,1429.6,1410.45,1421.22,1206800000,1421.22]
["2000-11-02",1421.22,1433.4,1421.22,1428.32,1167700000,1428.32]
["2000-11-03",1428.32,1433.21,1420.92,1426.69,997700000,1426.69]
["2000-11-06",1428.76,1438.46,1427.72,1432.19,930900000,1432.19]
["2000-11-07",1432.19,1436.22,1423.26,1431.87,880900000,1431.87]
["2000-11-08",1431.87,1437.28,1408.78,1409.28,909300000,1409.28]
["2000-11-09",1409.28,1409.28,1369.68,1400.14,1111000000,1400.14]
["2000-11-10",1400.14,1400.14,1365.97,1365.98,962500000,1365.98]
["2000-11-13",1365.98,1365.98,1328.62,1351.26,1129300000,1351.26]
["2000-11-14",1351.26,1390.06,1351.26,1382.95,1118800000,1382.95]
["2000-11-15",1382.95,1395.96,1374.75,1389.81,1066800000,1389.81]
["2000-11-16",1389.81,1394.76,1370.39,1372.32,956300000,1372.32]
["2000-11-17",1372.32,1384.85,1355.55,1367.72,1070400000,1367.72]
["2000-11-20",1367.72,1367.72,1341.67,1342.62,955800000,1342.62]
["2000-11-21",1342.62,1355.87,1333.62,1347.35,1137100000,1347.35]
["2000-11-22",1347.35,1347.35,1321.89,1322.36,963200000,1322.36]
["2000-11-24",1322.36,1343.83,1322.36,1341.77,404870000,1341.77]
["2000-11-27",1341.77,1362.5,1341.77,1348.97,946100000,1348.97]
["2000-11-28",1348.97,1358.81,1334.97,1336.09,1028200000,1336.09]
["2000-11-29",1336.09,1352.38,1329.28,1341.93,402100000,1341.93]
["2000-11-30",1341.91,1341.91,1294.9,1314.95,1186530000,1314.95]
["2000-12-01",1314.95,1334.67,1307.02,1315.23,1195200000,1315.23]
["2000-12-04",1315.18,1332.06,1310.23,1324.97,1103000000,1324.97]
["2000-12-05",1324.97,1376.56,1324.97,1376.54,900300000,1376.54]
["2000-12-06",1376.54,1376.54,1346.15,1351.46,1399300000,1351.46]
["2000-12-07",1351.46,1353.5,1339.26,1343.55,1128000000,1343.55]
["2000-12-08",1343.55,1380.33,1343.55,1369.89,1358300000,1369.89]
["2000-12-11",1369.89,1389.05,1364.14,1380.2,1202400000,1380.2]
["2000-12-12",1380.2,1380.27,1370.27,1371.18,1083400000,1371.18]
["2000-12-13",1371.18,1385.82,1358.48,1359.99,1195100000,1359.99]
["2000-12-14",1359.99,1359.99,1340.48,1340.93,1061300000,1340.93]
["2000-12-15",1340.93,1340.93,1305.38,1312.15,1561100000,1312.15]
["2000-12-18",1312.15,1332.32,1312.15,1322.74,1189900000,1322.74]
["2000-12-19",1322.96,1346.44,1305.2,1305.6,1324900000,1305.6]
["2000-12-20",1305.6,1305.6,1261.16,1264.74,1421600000,1264.74]
["2000-12-21",1264.74,1285.31,1254.07,1274.86,1449900000,1274.86]
["2000-12-22",1274.86,1305.97,1274.86,1305.95,1087100000,1305.95]
["2000-12-26",1305.97,1315.94,1301.64,1315.19,806500000,1315.19]
["2000-12-27",1315.19,1332.03,1310.96,1328.92,1092700000,1328.92]
["2000-12-28",1328.92,1335.93,1325.78,1334.22,1015300000,1334.22]
["2000-12-29",1334.22,1340.1,1317.51,1320.28,1035500000,1320.28]
["2001-01-02",1320.28,1320.28,1276.05,1283.27,1129400000,1283.27]
["2001-01-03",1283.27,1347.76,1274.62,1347.56,1880700000,1347.56]
["2001-01-04",1347.56,1350.24,1329.14,1333.34,2131000000,1333.34]
["2001-01-05",1333.34,1334.77,1294.95,1298.35,1430800000,1298.35]
["2001-01-08",1298.35,1298.35,1276.29,1295.86,1115500000,1295.86]
["2001-01-09",1295.86,1311.72,1295.14,1300.8,1191300000,1300.8]
["2001-01-10",1300.8,1313.76,1287.28,1313.27,1296500000,1313.27]
["2001-01-11",1313.27,1332.19,1309.72,1326.82,1411200000,1326.82]
["2001-01-12",1326.82,1333.21,1311.59,1318.55,1276000000,1318.55]
["2001-01-16",1318.32,1327.81,1313.33,1326.65,1205700000,1326.65]
["2001-01-17",1326.65,1346.92,1325.41,1329.47,1349100000,1329.47]
["2001-01-18",1329.89,1352.71,1327.41,1347.97,1445000000,1347.97]
["2001-01-19",1347.97,1354.55,1336.74,1342.54,1407800000,1342.54]
["2001-01-22",1342.54,1353.62,1333.84,1342.9,1164000000,1342.9]
["2001-01-23",1342.9,1362.9,1339.63,1360.4,1232600000,1360.4]
["2001-01-24",1360.4,1369.75,1357.28,1364.3,1309000000,1364.3]
["2001-01-25",1364.3,1367.35,1354.63,1357.51,1258000000,1357.51]
["2001-01-26",1357.51,1357.51,1342.75,1354.95,1098000000,1354.95]
["2001-01-29",1354.92,1365.54,1350.36,1364.17,1053100000,1364.17]
["2001-01-30",1364.17,1375.68,1356.2,1373.73,1149800000,1373.73]
["2001-01-31",1373.73,1383.37,1364.66,1366.01,1295300000,1366.01]
["2001-02-01",1366.01,1373.5,1359.34,1373.47,1118800000,1373.47]
["2001-02-02",1373.47,1376.38,1348.72,1349.47,1048400000,1349.47]
["2001-02-05",1349.47,1354.56,1344.48,1354.31,1013000000,1354.31]
["2001-02-06",1354.31,1363.55,1350.04,1352.26,1059600000,1352.26]
["2001-02-07",1352.26,1352.26,1334.26,1340.89,1158300000,1340.89]
["2001-02-08",1341.1,1350.32,1332.42,1332.53,1107200000,1332.53]
["2001-02-09",1332.53,1332.53,1309.98,1314.76,1075500000,1314.76]
["2001-02-12",1314.76,1330.96,1313.64,1330.31,1039100000,1330.31]
["2001-02-13",1330.31,1336.62,1317.51,1318.8,1075200000,1318.8]
["2001-02-14",1318.8,1320.73,1304.72,1315.92,1150300000,1315.92]
["2001-02-15",1315.92,1331.29,1315.92,1326.61,1153700000,1326.61]
["2001-02-16",1326.61,1326.61,1293.18,1301.53,1257200000,1301.53]
["2001-02-20",1301.53,1307.16,1278.44,1278.94,1112200000,1278.94]
["2001-02-21",1278.94,1282.97,1253.16,1255.27,1208500000,1255.27]
["2001-02-22",1255.27,1259.94,1228.33,1252.82,1365900000,1252.82]
["2001-02-23",1252.82,1252.82,1215.44,1245.86,1231300000,1245.86]
["2001-02-26",1245.86,1267.69,1241.71,1267.65,1130800000,1267.65]
["2001-02-27",1267.65,1272.76,1252.26,1257.94,1114100000,1257.94]
["2001-02-28",1257.94,1263.47,1229.65,1239.94,1225300000,1239.94]
["2001-03-01",1239.94,1241.36,1214.5,1241.23,1294900000,1241.23]
["2001-03-02",1241.23,1251.01,1219.74,1234.18,1294000000,1234.18]
["2001-03-05",1234.18,1242.55,1234.04,1241.41,929200000,1241.41]
["2001-03-06",1241.41,1267.42,1241.41,1253.8,1091800000,1253.8]
["2001-03-07",1253.8,1263.86,1253.8,1261.89,1132200000,1261.89]
["2001-03-08",1261.89,1266.5,1257.6,1264.74,1114100000,1264.74]
["2001-03-09",1264.74,1264.74,1228.42,1233.42,1085900000,1233.42]
["2001-03-12",1233.42,1233.42,1176.78,1180.16,1229000000,1180.16]
["2001-03-13",1180.16,1197.83,1171.5,1197.66,1360900000,1197.66]
["2001-03-14",1197.66,1197.66,1155.35,1166.71,1397400000,1166.71]
["2001-03-15",1166.71,1182.04,1166.71,1173.56,1259500000,1173.56]
["2001-03-16",1173.56,1173.56,1148.64,1150.53,1543560000,1150.53]
["2001-03-19",1150.53,1173.5,1147.18,1170.81,1126200000,1170.81]
["2001-03-20",1170.81,1180.56,1142.19,1142.62,1235900000,1142.62]
["2001-03-21",1142.62,1149.39,1118.74,1122.14,1346300000,1122.14]
["2001-03-22",1122.14,1124.27,1081.19,1117.58,1723950000,1117.58]
["2001-03-23",1117.58,1141.83,1117.58,1139.83,1364900000,1139.83]
["2001-03-26",1139.83,1160.02,1139.83,1152.69,1114000000,1152.69]
["2001-03-27",1152.69,1183.35,1150.96,1182.17,1314200000,1182.17]
["2001-03-28",1182.17,1182.17,1147.83,1153.29,1333400000,1153.29]
["2001-03-29",1153.29,1161.69,1136.26,1147.95,1234500000,1147.95]
["2001-03-30",1147.95,1162.8,1143.83,1160.33,1280800000,1160.33]
["2001-04-02",1160.33,1169.51,1137.51,1145.87,1254900000,1145.87]
["2001-04-03",1145.87,1145.87,1100.19,1106.46,1386100000,1106.46]
["2001-04-04",1106.46,1117.5,1091.99,1103.25,1425590000,1103.25]
["2001-04-05",1103.25,1151.47,1103.25,1151.44,1368000000,1151.44]
["2001-04-06",1151.44,1151.44,1119.29,1128.43,1266800000,1128.43]
["2001-04-09",1128.43,1146.13,1126.38,1137.59,1062800000,1137.59]
["2001-04-10",1137.59,1173.92,1137.59,1168.38,1349600000,1168.38]
["2001-04-11",1168.38,1182.24,1160.26,1165.89,1290300000,1165.89]
["2001-04-12",1165.89,1183.51,1157.73,1183.5,1102000000,1183.5]
["2001-04-16",1183.5,1184.64,1167.38,1179.68,913900000,1179.68]
["2001-04-17",1179.68,1192.25,1168.9,1191.81,1109600000,1191.81]
["2001-04-18",1191.81,1248.42,1191.81,1238.16,1918900000,1238.16]
["2001-04-19",1238.16,1253.71,1233.39,1253.69,1486800000,1253.69]
["2001-04-20",1253.7,1253.7,1234.41,1242.98,1338700000,1242.98]
["2001-04-23",1242.98,1242.98,1217.47,1224.36,1012600000,1224.36]
["2001-04-24",1224.36,1233.54,1208.89,1209.47,1216500000,1209.47]
["2001-04-25",1209.47,1232.36,1207.38,1228.75,1203600000,1228.75]
["2001-04-26",1228.75,1248.3,1228.75,1234.52,1345200000,1234.52]
["2001-04-27",1234.52,1253.07,1234.52,1253.05,1091300000,1253.05]
["2001-04-30",1253.05,1269.3,1243.99,1249.46,1266800000,1249.46]
["2001-05-01",1249.46,1266.47,1243.55,1266.44,1181300000,1266.44]
["2001-05-02",1266.44,1272.93,1257.7,1267.43,1342200000,1267.43]
["2001-05-03",1267.43,1267.43,1239.88,1248.58,1137900000,1248.58]
["2001-05-04",1248.58,1267.51,1232,1266.61,1082100000,1266.61]
["2001-05-07",1266.61,1270,1259.19,1263.51,949000000,1263.51]
["2001-05-08",1266.71,1267.01,1253,1261.2,1006300000,1261.2]
["2001-05-09",1261.2,1261.65,1247.83,1255.54,1132400000,1255.54]
["2001-05-10",1255.54,1268.14,1254.56,1255.18,1056700000,1255.18]
["2001-05-11",1255.18,1259.84,1240.79,1245.67,906200000,1245.67]
["2001-05-14",1245.67,1249.68,1241.02,1248.92,858200000,1248.92]
["2001-05-15",1248.92,1257.45,1245.36,1249.44,1071800000,1249.44]
["2001-05-16",1249.44,1286.39,1243.02,1284.99,1405300000,1284.99]
["2001-05-17",1284.99,1296.48,1282.65,1288.49,1355600000,1288.49]
["2001-05-18",1288.49,1292.06,1281.15,1291.96,1130800000,1291.96]
["2001-05-21",1291.96,1312.95,1287.87,1312.83,1174900000,1312.83]
["2001-05-22",1312.83,1315.93,1306.89,1309.38,1260400000,1309.38]
["2001-05-23",1309.38,1309.38,1288.7,1289.05,1134800000,1289.05]
["2001-05-24",1289.05,1295.04,1281.22,1293.17,1100700000,1293.17]
["2001-05-25",1293.17,1293.17,1276.42,1277.89,828100000,1277.89]
["2001-05-29",1277.89,1278.42,1265.41,1267.93,1026000000,1267.93]
["2001-05-30",1267.93,1267.93,1245.96,1248.08,1158600000,1248.08]
["2001-05-31",1248.08,1261.91,1248.07,1255.82,1226600000,1255.82]
["2001-06-01",1255.82,1265.34,1246.88,1260.67,1015000000,1260.67]
["2001-06-04",1260.67,1267.17,1256.36,1267.11,836500000,1267.11]
["2001-06-05",1267.11,1286.62,1267.11,1283.57,1116800000,1283.57]
["2001-06-06",1283.57,1283.85,1269.01,1270.03,1061900000,1270.03]
["2001-06-07",1270.03,1277.08,1265.08,1276.96,1089600000,1276.96]
["2001-06-08",1276.96,1277.11,1259.99,1264.96,726200000,1264.96]
["2001-06-11",1264.96,1264.96,1249.23,1254.39,870100000,1254.39]
["2001-06-12",1254.39,1261,1235.75,1255.85,1136500000,1255.85]
["2001-06-13",1255.85,1259.75,1241.59,1241.6,1063600000,1241.6]
["2001-06-14",1241.6,1241.6,1218.9,1219.87,1242900000,1219.87]
["2001-06-15",1219.87,1221.5,1203.03,1214.36,1635550000,1214.36]
["2001-06-18",1214.36,1221.23,1208.33,1208.43,1111600000,1208.43]
["2001-06-19",1208.43,1226.11,1207.71,1212.58,1184900000,1212.58]
["2001-06-20",1212.58,1225.61,1210.07,1223.14,1350100000,1223.14]
["2001-06-21",1223.14,1240.24,1220.25,1237.04,1546820000,1237.04]
["2001-06-22",1237.04,1237.73,1221.41,1225.35,1189200000,1225.35]
["2001-06-25",1225.35,1231.5,1213.6,1218.6,1050100000,1218.6]
["2001-06-26",1218.6,1220.7,1204.64,1216.76,1198900000,1216.76]
["2001-06-27",1216.76,1219.92,1207.29,1211.07,1162100000,1211.07]
["2001-06-28",1211.07,1234.44,1211.07,1226.2,1327300000,1226.2]
["2001-06-29",1226.2,1237.29,1221.14,1224.38,1832360000,1224.38]
["2001-07-02",1224.42,1239.78,1224.03,1236.72,1128300000,1236.72]
["2001-07-03",1236.71,1236.71,1229.43,1234.45,622110000,1234.45]
["2001-07-05",1234.45,1234.45,1219.15,1219.24,934900000,1219.24]
["2001-07-06",1219.24,1219.24,1188.74,1190.59,1056700000,1190.59]
["2001-07-09",1190.59,1201.76,1189.75,1198.78,1045700000,1198.78]
["2001-07-10",1198.78,1203.43,1179.93,1181.52,1263800000,1181.52]
["2001-07-11",1181.52,1184.93,1168.46,1180.18,1384100000,1180.18]
["2001-07-12",1180.18,1210.25,1180.18,1208.14,1394000000,1208.14]
["2001-07-13",1208.14,1218.54,1203.61,1215.68,1121700000,1215.68]
["2001-07-16",1215.68,1219.63,1200.05,1202.45,1039800000,1202.45]
["2001-07-17",1202.45,1215.36,1196.14,1214.44,1238100000,1214.44]
["2001-07-18",1214.44,1214.44,1198.33,1207.71,1316300000,1207.71]
["2001-07-19",1207.71,1225.04,1205.8,1215.02,1343500000,1215.02]
["2001-07-20",1215.02,1215.69,1207.04,1210.85,1170900000,1210.85]
["2001-07-23",1210.85,1215.22,1190.5,1191.03,986900000,1191.03]
["2001-07-24",1191.03,1191.03,1165.54,1171.65,1198700000,1171.65]
["2001-07-25",1171.65,1190.52,1171.28,1190.49,1280700000,1190.49]
["2001-07-26",1190.49,1204.18,1182.65,1202.93,1213900000,1202.93]
["2001-07-27",1202.93,1209.26,1195.99,1205.82,1015300000,1205.82]
["2001-07-30",1205.82,1209.05,1200.41,1204.52,909100000,1204.52]
["2001-07-31",1204.52,1222.74,1204.52,1211.23,1129200000,1211.23]
["2001-08-01",1211.23,1223.04,1211.23,1215.93,1340300000,1215.93]
["2001-08-02",1215.93,1226.27,1215.31,1220.75,1218300000,1220.75]
["2001-08-03",1220.75,1220.75,1205.31,1214.35,939900000,1214.35]
["2001-08-06",1214.35,1214.35,1197.35,1200.48,811700000,1200.48]
["2001-08-07",1200.47,1207.56,1195.64,1204.4,1012000000,1204.4]
["2001-08-08",1204.4,1206.79,1181.27,1183.53,1124600000,1183.53]
["2001-08-09",1183.53,1184.71,1174.68,1183.43,1104200000,1183.43]
["2001-08-10",1183.43,1193.33,1169.55,1190.16,960900000,1190.16]
["2001-08-13",1190.16,1193.82,1185.12,1191.29,837600000,1191.29]
["2001-08-14",1191.29,1198.79,1184.26,1186.73,964600000,1186.73]
["2001-08-15",1186.73,1191.21,1177.61,1178.02,1065600000,1178.02]
["2001-08-16",1178.02,1181.8,1166.08,1181.66,1055400000,1181.66]
["2001-08-17",1181.66,1181.66,1156.07,1161.97,974300000,1161.97]
["2001-08-20",1161.97,1171.41,1160.94,1171.41,897100000,1171.41]
["2001-08-21",1171.41,1179.85,1156.56,1157.26,1041600000,1157.26]
["2001-08-22",1157.26,1168.56,1153.34,1165.31,1110800000,1165.31]
["2001-08-23",1165.31,1169.86,1160.96,1162.09,986200000,1162.09]
["2001-08-24",1162.09,1185.15,1162.09,1184.93,1043600000,1184.93]
["2001-08-27",1184.93,1186.85,1178.07,1179.21,842600000,1179.21]
["2001-08-28",1179.21,1179.66,1161.17,1161.51,987100000,1161.51]
["2001-08-29",1161.51,1166.97,1147.38,1148.56,963700000,1148.56]
["2001-08-30",1148.6,1151.75,1124.87,1129.03,1157000000,1129.03]
["2001-08-31",1129.03,1141.83,1126.38,1133.58,920100000,1133.58]
["2001-09-04",1133.58,1155.4,1129.06,1132.94,1178300000,1132.94]
["2001-09-05",1132.94,1135.52,1114.86,1131.74,1384500000,1131.74]
["2001-09-06",1131.74,1131.74,1105.83,1106.4,1359700000,1106.4]
["2001-09-07",1106.4,1106.4,1082.12,1085.78,1424300000,1085.78]
["2001-09-10",1085.78,1096.94,1073.15,1092.54,1276600000,1092.54]
["2001-09-17",1092.54,1092.54,1037.46,1038.77,2330830000,1038.77]
["2001-09-18",1038.77,1046.42,1029.25,1032.74,1650410000,1032.74]
["2001-09-19",1032.74,1038.91,984.62,1016.1,2120550000,1016.1]
["2001-09-20",1016.1,1016.1,984.49,984.54,2004800000,984.54]
["2001-09-21",984.54,984.54,944.75,965.8,2317300000,965.8]
["2001-09-24",965.8,1008.44,965.8,1003.45,1746600000,1003.45]
["2001-09-25",1003.45,1017.14,998.33,1012.27,1613800000,1012.27]
["2001-09-26",1012.27,1020.29,1002.62,1007.04,1519100000,1007.04]
["2001-09-27",1007.04,1018.92,998.24,1018.61,1467000000,1018.61]
["2001-09-28",1018.61,1040.94,1018.61,1040.94,1631500000,1040.94]
["2001-10-01",1040.94,1040.94,1026.76,1038.55,1175600000,1038.55]
["2001-10-02",1038.55,1051.33,1034.47,1051.33,1289800000,1051.33]
["2001-10-03",1051.33,1075.38,1041.48,1072.28,1650600000,1072.28]
["2001-10-04",1072.28,1084.12,1067.82,1069.63,1609100000,1069.63]
["2001-10-05",1069.62,1072.35,1053.5,1071.38,1301700000,1071.38]
["2001-10-08",1071.37,1071.37,1056.88,1062.44,979000000,1062.44]
["2001-10-09",1062.44,1063.37,1053.83,1056.75,1227800000,1056.75]
["2001-10-10",1056.75,1081.62,1052.76,1080.99,1312400000,1080.99]
["2001-10-11",1080.99,1099.16,1080.99,1097.43,1704580000,1097.43]
["2001-10-12",1097.43,1097.43,1072.15,1091.65,1331400000,1091.65]
["2001-10-15",1091.65,1091.65,1078.19,1089.98,1024700000,1089.98]
["2001-10-16",1089.98,1101.66,1087.13,1097.54,1210500000,1097.54]
["2001-10-17",1097.54,1107.12,1076.57,1077.09,1452200000,1077.09]
["2001-10-18",1077.09,1077.94,1064.54,1068.61,1262900000,1068.61]
["2001-10-19",1068.61,1075.52,1057.24,1073.48,1294900000,1073.48]
["2001-10-22",1073.48,1090.57,1070.79,1089.9,1105700000,1089.9]
["2001-10-23",1089.9,1098.99,1081.53,1084.78,1317300000,1084.78]
["2001-10-24",1084.78,1090.26,1079.98,1085.2,1336200000,1085.2]
["2001-10-25",1085.2,1100.09,1065.64,1100.09,1364400000,1100.09]
["2001-10-26",1100.09,1110.61,1094.24,1104.61,1244500000,1104.61]
["2001-10-29",1104.61,1104.61,1078.3,1078.3,1106100000,1078.3]
["2001-10-30",1078.3,1078.3,1053.61,1059.79,1297400000,1059.79]
["2001-10-31",1059.79,1074.79,1057.55,1059.78,1352500000,1059.78]
["2001-11-01",1059.78,1085.61,1054.31,1084.1,1317400000,1084.1]
["2001-11-02",1084.1,1089.63,1075.58,1087.2,1121900000,1087.2]
["2001-11-05",1087.2,1106.72,1087.2,1102.84,1267700000,1102.84]
["2001-11-06",1102.84,1119.73,1095.36,1118.86,1356000000,1118.86]
["2001-11-07",1118.86,1126.62,1112.98,1115.8,1411300000,1115.8]
["2001-11-08",1115.8,1135.75,1115.42,1118.54,1517500000,1118.54]
["2001-11-09",1118.54,1123.02,1111.13,1120.31,1093800000,1120.31]
["2001-11-12",1120.31,1121.71,1098.32,1118.33,991600000,1118.33]
["2001-11-13",1118.33,1139.14,1118.33,1139.09,1370100000,1139.09]
["2001-11-14",1139.09,1148.28,1132.87,1141.21,1443400000,1141.21]
["2001-11-15",1141.21,1146.46,1135.06,1142.24,1454500000,1142.24]
["2001-11-16",1142.24,1143.52,1129.92,1138.65,1337400000,1138.65]
["2001-11-19",1138.65,1151.06,1138.65,1151.06,1316800000,1151.06]
["2001-11-20",1151.06,1152.45,1142.17,1142.66,1330200000,1142.66]
["2001-11-21",1142.66,1142.66,1129.78,1137.03,1029300000,1137.03]
["2001-11-23",1137.03,1151.05,1135.9,1150.34,410300000,1150.34]
["2001-11-26",1150.34,1157.88,1146.17,1157.42,1129800000,1157.42]
["2001-11-27",1157.42,1163.38,1140.81,1149.5,1288000000,1149.5]
["2001-11-28",1149.5,1149.5,1128.29,1128.52,1423700000,1128.52]
["2001-11-29",1128.52,1140.4,1125.51,1140.2,1375700000,1140.2]
["2001-11-30",1140.2,1143.57,1135.89,1139.45,1343600000,1139.45]
["2001-12-03",1139.45,1139.45,1125.78,1129.9,1202900000,1129.9]
["2001-12-04",1129.9,1144.8,1128.86,1144.8,1318500000,1144.8]
["2001-12-05",1143.77,1173.62,1143.77,1170.35,1765300000,1170.35]
["2001-12-06",1170.35,1173.35,1164.43,1167.1,1487900000,1167.1]
["2001-12-07",1167.1,1167.1,1152.66,1158.31,1248200000,1158.31]
["2001-12-10",1158.31,1158.31,1139.66,1139.93,1218700000,1139.93]
["2001-12-11",1139.93,1150.89,1134.32,1136.76,1367200000,1136.76]
["2001-12-12",1136.76,1141.58,1126.01,1137.07,1449700000,1137.07]
["2001-12-13",1137.07,1137.07,1117.85,1119.38,1511500000,1119.38]
["2001-12-14",1119.38,1128.28,1114.53,1123.09,1306800000,1123.09]
["2001-12-17",1123.09,1137.3,1122.66,1134.36,1260400000,1134.36]
["2001-12-18",1134.36,1145.1,1134.36,1142.92,1354000000,1142.92]
["2001-12-19",1142.92,1152.44,1134.75,1149.56,1484900000,1149.56]
["2001-12-20",1149.56,1151.42,1139.93,1139.93,1490500000,1139.93]
["2001-12-21",1139.93,1147.46,1139.93,1144.89,1694000000,1144.89]
["2001-12-24",1144.89,1147.83,1144.62,1144.65,439670000,1144.65]
["2001-12-26",1144.65,1159.18,1144.65,1149.37,791100000,1149.37]
["2001-12-27",1149.37,1157.13,1149.37,1157.13,876300000,1157.13]
["2001-12-28",1157.13,1164.64,1157.13,1161.02,917400000,1161.02]
["2001-12-31",1161.02,1161.16,1148.04,1148.08,943600000,1148.08]
["2002-01-02",1148.08,1154.67,1136.23,1154.67,1171000000,1154.67]
["2002-01-03",1154.67,1165.27,1154.01,1165.27,1398900000,1165.27]
["2002-01-04",1165.27,1176.55,1163.42,1172.51,1513000000,1172.51]
["2002-01-07",1172.51,1176.97,1163.55,1164.89,1308300000,1164.89]
["2002-01-08",1164.89,1167.6,1157.46,1160.71,1258800000,1160.71]
["2002-01-09",1160.71,1174.26,1151.89,1155.14,1452000000,1155.14]
["2002-01-10",1155.14,1159.93,1150.85,1156.55,1299000000,1156.55]
["2002-01-11",1156.55,1159.41,1145.45,1145.6,1211900000,1145.6]
["2002-01-14",1145.6,1145.6,1138.15,1138.41,1286400000,1138.41]
["2002-01-15",1138.41,1148.81,1136.88,1146.19,1386900000,1146.19]
["2002-01-16",1146.19,1146.19,1127.49,1127.57,1482500000,1127.57]
["2002-01-17",1127.57,1139.27,1127.57,1138.88,1380100000,1138.88]
["2002-01-18",1138.88,1138.88,1124.45,1127.58,1333300000,1127.58]
["2002-01-22",1127.58,1135.26,1117.91,1119.31,1311600000,1119.31]
["2002-01-23",1119.31,1131.94,1117.43,1128.18,1479200000,1128.18]
["2002-01-24",1128.18,1139.5,1128.18,1132.15,1552800000,1132.15]
["2002-01-25",1132.15,1138.31,1127.82,1133.28,1345100000,1133.28]
["2002-01-28",1133.28,1138.63,1126.66,1133.06,1186800000,1133.06]
["2002-01-29",1133.06,1137.47,1098.74,1100.64,1812000000,1100.64]
["2002-01-30",1100.64,1113.79,1081.66,1113.57,2019600000,1113.57]
["2002-01-31",1113.57,1130.21,1113.3,1130.2,1557000000,1130.2]
["2002-02-01",1130.2,1130.2,1118.51,1122.2,1367200000,1122.2]
["2002-02-04",1122.2,1122.2,1092.25,1094.44,1437600000,1094.44]
["2002-02-05",1094.44,1100.96,1082.58,1090.02,1778300000,1090.02]
["2002-02-06",1090.02,1093.58,1077.78,1083.51,1665800000,1083.51]
["2002-02-07",1083.51,1094.03,1078.44,1080.17,1441600000,1080.17]
["2002-02-08",1080.17,1096.3,1079.91,1096.22,1371900000,1096.22]
["2002-02-11",1096.22,1112.01,1094.68,1111.94,1159400000,1111.94]
["2002-02-12",1111.94,1112.68,1102.98,1107.5,1094200000,1107.5]
["2002-02-13",1107.5,1120.56,1107.5,1118.51,1215900000,1118.51]
["2002-02-14",1118.51,1124.72,1112.3,1116.48,1272500000,1116.48]
["2002-02-15",1116.48,1117.09,1103.23,1104.18,1359200000,1104.18]
["2002-02-19",1104.18,1104.18,1082.24,1083.34,1189900000,1083.34]
["2002-02-20",1083.34,1098.32,1074.36,1097.98,1438900000,1097.98]
["2002-02-21",1097.98,1101.5,1080.24,1080.95,1381600000,1080.95]
["2002-02-22",1080.95,1093.93,1074.39,1089.84,1411000000,1089.84]
["2002-02-25",1089.84,1112.71,1089.84,1109.43,1367400000,1109.43]
["2002-02-26",1109.43,1115.05,1101.72,1109.38,1309200000,1109.38]
["2002-02-27",1109.38,1123.06,1102.26,1109.89,1393800000,1109.89]
["2002-02-28",1109.89,1121.57,1106.73,1106.73,1392200000,1106.73]
["2002-03-01",1106.73,1131.79,1106.73,1131.78,1456500000,1131.78]
["2002-03-04",1131.78,1153.84,1130.93,1153.84,1594300000,1153.84]
["2002-03-05",1153.84,1157.74,1144.78,1146.14,1549300000,1146.14]
["2002-03-06",1146.14,1165.29,1145.11,1162.77,1541300000,1162.77]
["2002-03-07",1162.77,1167.94,1150.69,1157.54,1517400000,1157.54]
["2002-03-08",1157.54,1172.76,1157.54,1164.31,1412000000,1164.31]
["2002-03-11",1164.31,1173.03,1159.58,1168.26,1210200000,1168.26]
["2002-03-12",1168.26,1168.26,1154.34,1165.58,1304400000,1165.58]
["2002-03-13",1165.58,1165.58,1151.01,1154.09,1354000000,1154.09]
["2002-03-14",1154.09,1157.83,1151.08,1153.04,1208800000,1153.04]
["2002-03-15",1153.04,1166.48,1153.04,1166.16,1493900000,1166.16]
["2002-03-18",1166.16,1172.73,1159.14,1165.55,1169500000,1165.55]
["2002-03-19",1165.55,1173.94,1165.55,1170.29,1255000000,1170.29]
["2002-03-20",1170.29,1170.29,1151.61,1151.85,1304900000,1151.85]
["2002-03-21",1151.85,1155.1,1139.48,1153.59,1339200000,1153.59]
["2002-03-22",1153.59,1156.49,1144.6,1148.7,1243300000,1148.7]
["2002-03-25",1148.7,1151.04,1131.87,1131.87,1057900000,1131.87]
["2002-03-26",1131.87,1147,1131.61,1138.49,1223600000,1138.49]
["2002-03-27",1138.49,1146.95,1135.33,1144.58,1180100000,1144.58]
["2002-03-28",1144.58,1154.45,1144.58,1147.39,1147600000,1147.39]
["2002-04-01",1147.39,1147.84,1132.87,1146.54,1050900000,1146.54]
["2002-04-02",1146.54,1146.54,1135.71,1136.76,1176700000,1136.76]
["2002-04-03",1136.76,1138.85,1119.68,1125.4,1219700000,1125.4]
["2002-04-04",1125.4,1130.45,1120.06,1126.34,1283800000,1126.34]
["2002-04-05",1126.34,1133.31,1119.49,1122.73,1110200000,1122.73]
["2002-04-08",1122.73,1125.41,1111.79,1125.29,1095300000,1125.29]
["2002-04-09",1125.29,1128.29,1116.73,1117.8,1235400000,1117.8]
["2002-04-10",1117.8,1131.76,1117.8,1130.47,1447900000,1130.47]
["2002-04-11",1130.47,1130.47,1102.42,1103.69,1505600000,1103.69]
["2002-04-12",1103.69,1112.77,1102.74,1111.01,1282100000,1111.01]
["2002-04-15",1111.01,1114.86,1099.41,1102.55,1120400000,1102.55]
["2002-04-16",1102.55,1129.4,1102.55,1128.37,1341300000,1128.37]
["2002-04-17",1128.37,1133,1123.37,1126.07,1376900000,1126.07]
["2002-04-18",1126.07,1130.49,1109.29,1124.47,1359300000,1124.47]
["2002-04-19",1124.47,1128.82,1122.59,1125.17,1185000000,1125.17]
["2002-04-22",1125.17,1125.17,1105.62,1107.83,1181800000,1107.83]
["2002-04-23",1107.83,1111.17,1098.94,1100.96,1388500000,1100.96]
["2002-04-24",1100.96,1108.46,1092.51,1093.14,1373200000,1093.14]
["2002-04-25",1093.14,1094.36,1084.81,1091.48,1517400000,1091.48]
["2002-04-26",1091.48,1096.77,1076.31,1076.32,1374200000,1076.32]
["2002-04-29",1076.32,1078.95,1063.62,1065.45,1314700000,1065.45]
["2002-04-30",1065.45,1082.62,1063.46,1076.92,1628600000,1076.92]
["2002-05-01",1076.92,1088.32,1065.29,1086.46,1451400000,1086.46]
["2002-05-02",1086.46,1091.42,1079.46,1084.56,1364000000,1084.56]
["2002-05-03",1084.56,1084.56,1068.89,1073.43,1284500000,1073.43]
["2002-05-06",1073.43,1075.96,1052.65,1052.67,1122600000,1052.67]
["2002-05-07",1052.67,1058.67,1048.96,1049.49,1354700000,1049.49]
["2002-05-08",1049.49,1088.92,1049.49,1088.85,1502000000,1088.85]
["2002-05-09",1088.85,1088.85,1072.23,1073.01,1153000000,1073.01]
["2002-05-10",1073.01,1075.43,1053.93,1054.99,1171900000,1054.99]
["2002-05-13",1054.99,1074.84,1053.9,1074.56,1088600000,1074.56]
["2002-05-14",1074.56,1097.71,1074.56,1097.28,1414500000,1097.28]
["2002-05-15",1097.28,1104.23,1088.94,1091.07,1420200000,1091.07]
["2002-05-16",1091.07,1099.29,1089.17,1098.23,1256600000,1098.23]
["2002-05-17",1098.23,1106.59,1096.77,1106.59,1274400000,1106.59]
["2002-05-20",1106.59,1106.59,1090.61,1091.88,989800000,1091.88]
["2002-05-21",1091.88,1099.55,1079.08,1079.88,1200500000,1079.88]
["2002-05-22",1079.88,1086.02,1075.64,1086.02,1136300000,1086.02]
["2002-05-23",1086.02,1097.1,1080.55,1097.08,1192900000,1097.08]
["2002-05-24",1097.08,1097.08,1082.19,1083.82,885400000,1083.82]
["2002-05-28",1083.82,1085.98,1070.31,1074.55,996500000,1074.55]
["2002-05-29",1074.55,1074.83,1067.66,1067.66,1081800000,1067.66]
["2002-05-30",1067.66,1069.5,1054.26,1064.66,1286600000,1064.66]
["2002-05-31",1064.66,1079.93,1064.66,1067.14,1277300000,1067.14]
["2002-06-03",1067.14,1070.74,1039.9,1040.68,1324300000,1040.68]
["2002-06-04",1040.68,1046.06,1030.52,1040.69,1466600000,1040.69]
["2002-06-05",1040.69,1050.11,1038.84,1049.9,1300100000,1049.9]
["2002-06-06",1049.9,1049.9,1026.91,1029.15,1601500000,1029.15]
["2002-06-07",1029.15,1033.02,1012.49,1027.53,1341300000,1027.53]
["2002-06-10",1027.53,1038.18,1025.45,1030.74,1226200000,1030.74]
["2002-06-11",1030.74,1039.04,1012.94,1013.6,1212400000,1013.6]
["2002-06-12",1013.26,1021.85,1002.58,1020.26,1795720000,1020.26]
["2002-06-13",1020.26,1023.47,1008.12,1009.56,1405500000,1009.56]
["2002-06-14",1009.56,1009.56,981.63,1007.27,1549000000,1007.27]
["2002-06-17",1007.27,1036.17,1007.27,1036.17,1236600000,1036.17]
["2002-06-18",1036.17,1040.83,1030.92,1037.14,1193100000,1037.14]
["2002-06-19",1037.14,1037.61,1017.88,1019.99,1336100000,1019.99]
["2002-06-20",1019.99,1023.33,1004.59,1006.29,1389700000,1006.29]
["2002-06-21",1006.29,1006.29,985.65,989.14,1497200000,989.14]
["2002-06-24",989.14,1002.11,970.85,992.72,1552600000,992.72]
["2002-06-25",992.72,1005.88,974.21,976.14,1513700000,976.14]
["2002-06-26",976.14,977.43,952.92,973.53,2014290000,973.53]
["2002-06-27",973.53,990.67,963.74,990.64,1908600000,990.64]
["2002-06-28",990.64,1001.79,988.31,989.82,2117000000,989.82]
["2002-07-01",989.82,994.46,967.43,968.65,1425500000,968.65]
["2002-07-02",968.65,968.65,945.54,948.09,1823000000,948.09]
["2002-07-03",948.09,954.3,934.87,953.99,1527800000,953.99]
["2002-07-05",953.99,989.07,953.99,989.03,699400000,989.03]
["2002-07-08",989.03,993.56,972.91,976.98,1184400000,976.98]
["2002-07-09",976.98,979.63,951.71,952.83,1348900000,952.83]
["2002-07-10",952.83,956.34,920.29,920.47,1816900000,920.47]
["2002-07-11",920.47,929.16,900.94,927.37,2080480000,927.37]
["2002-07-12",927.37,934.31,913.71,921.39,1607400000,921.39]
["2002-07-15",921.39,921.39,876.46,917.93,2574800000,917.93]
["2002-07-16",917.93,918.65,897.13,900.94,1843700000,900.94]
["2002-07-17",901.05,926.52,895.03,906.04,2566500000,906.04]
["2002-07-18",905.45,907.8,880.6,881.56,1736300000,881.56]
["2002-07-19",881.56,881.56,842.07,847.75,2654100000,847.75]
["2002-07-22",847.76,854.13,813.26,819.85,2248060000,819.85]
["2002-07-23",819.85,827.69,796.13,797.7,2441020000,797.7]
["2002-07-24",797.71,844.32,775.68,843.43,2775560000,843.43]
["2002-07-25",843.42,853.83,816.11,838.68,2424700000,838.68]
["2002-07-26",838.68,852.85,835.92,852.84,1796100000,852.84]
["2002-07-29",852.84,898.96,852.84,898.96,1778650000,898.96]
["2002-07-30",898.96,909.81,884.7,902.78,1826090000,902.78]
["2002-07-31",902.78,911.64,889.88,911.62,2049360000,911.62]
["2002-08-01",911.62,911.62,882.48,884.66,1672200000,884.66]
["2002-08-02",884.4,884.72,853.95,864.24,1538100000,864.24]
["2002-08-05",864.24,864.24,833.44,834.6,1425500000,834.6]
["2002-08-06",834.6,874.44,834.6,859.57,1514100000,859.57]
["2002-08-07",859.57,878.74,854.15,876.77,1490400000,876.77]
["2002-08-08",876.77,905.84,875.17,905.46,1646700000,905.46]
["2002-08-09",898.73,913.95,890.77,908.64,1294900000,908.64]
["2002-08-12",908.64,908.64,892.38,903.8,1036500000,903.8]
["2002-08-13",903.8,911.71,883.62,884.21,1297700000,884.21]
["2002-08-14",884.21,920.21,876.2,919.62,1533800000,919.62]
["2002-08-15",919.62,933.29,918.17,930.25,1505100000,930.25]
["2002-08-16",930.25,935.38,916.21,928.77,1265300000,928.77]
["2002-08-19",928.77,951.17,927.21,950.7,1299800000,950.7]
["2002-08-20",950.7,950.7,931.86,937.43,1308500000,937.43]
["2002-08-21",937.43,951.59,931.32,949.36,1353100000,949.36]
["2002-08-22",949.36,965,946.43,962.7,1373000000,962.7]
["2002-08-23",962.7,962.7,937.17,940.86,1071500000,940.86]
["2002-08-26",940.86,950.8,930.42,947.95,1016900000,947.95]
["2002-08-27",947.95,955.82,930.36,934.82,1307700000,934.82]
["2002-08-28",934.82,934.82,913.21,917.87,1146600000,917.87]
["2002-08-29",917.87,924.59,903.33,917.8,1271100000,917.8]
["2002-08-30",917.8,928.15,910.17,916.07,929900000,916.07]
["2002-09-03",916.07,916.07,877.51,878.02,1289800000,878.02]
["2002-09-04",878.02,896.1,875.73,893.4,1372100000,893.4]
["2002-09-05",893.4,893.4,870.5,879.15,1401300000,879.15]
["2002-09-06",879.15,899.07,879.15,893.92,1184500000,893.92]
["2002-09-09",893.92,907.34,882.92,902.96,1130600000,902.96]
["2002-09-10",902.96,909.89,900.5,909.58,1186400000,909.58]
["2002-09-11",910.63,924.02,908.47,909.45,846600000,909.45]
["2002-09-12",909.45,909.45,884.84,886.91,1191600000,886.91]
["2002-09-13",886.91,892.75,877.05,889.81,1271000000,889.81]
["2002-09-16",889.81,891.84,878.91,891.1,1001400000,891.1]
["2002-09-17",891.1,902.68,872.38,873.52,1448600000,873.52]
["2002-09-18",873.52,878.45,857.39,869.46,1501000000,869.46]
["2002-09-19",869.46,869.46,843.09,843.32,1524000000,843.32]
["2002-09-20",843.32,849.32,839.09,845.39,1792800000,845.39]
["2002-09-23",845.39,845.39,825.76,833.7,1381100000,833.7]
["2002-09-24",833.7,833.7,817.38,819.29,1670240000,819.29]
["2002-09-25",819.27,844.22,818.46,839.66,1651500000,839.66]
["2002-09-26",839.66,856.6,839.66,854.95,1650000000,854.95]
["2002-09-27",854.95,854.95,826.84,827.37,1507300000,827.37]
["2002-09-30",827.37,827.37,800.2,815.28,1721870000,815.28]
["2002-10-01",815.28,847.93,812.82,847.91,1780900000,847.91]
["2002-10-02",843.77,851.93,826.5,827.91,1668900000,827.91]
["2002-10-03",827.91,840.02,817.25,818.95,1674500000,818.95]
["2002-10-04",818.95,825.9,794.1,800.58,1835930000,800.58]
["2002-10-07",800.58,808.21,782.96,785.28,1576500000,785.28]
["2002-10-08",785.28,808.86,779.5,798.55,1938430000,798.55]
["2002-10-09",798.55,798.55,775.8,776.76,1885030000,776.76]
["2002-10-10",776.76,806.51,768.63,803.92,2090230000,803.92]
["2002-10-11",803.92,843.27,803.92,835.32,1854130000,835.32]
["2002-10-14",835.32,844.39,828.37,841.44,1200300000,841.44]
["2002-10-15",841.44,881.27,841.44,881.27,1956000000,881.27]
["2002-10-16",881.27,881.27,856.28,860.02,1585000000,860.02]
["2002-10-17",860.02,885.35,860.02,879.2,1780390000,879.2]
["2002-10-18",879.2,886.68,866.58,884.39,1423100000,884.39]
["2002-10-21",884.39,900.69,873.06,899.72,1447000000,899.72]
["2002-10-22",899.72,899.72,882.4,890.16,1549200000,890.16]
["2002-10-23",890.16,896.14,873.82,896.14,1593900000,896.14]
["2002-10-24",896.14,902.94,879,882.5,1700570000,882.5]
["2002-10-25",882.5,897.71,877.03,897.65,1340400000,897.65]
["2002-10-28",897.65,907.44,886.15,890.23,1382600000,890.23]
["2002-10-29",890.23,890.64,867.91,882.15,1529700000,882.15]
["2002-10-30",882.15,895.28,879.19,890.71,1422300000,890.71]
["2002-10-31",890.71,898.83,879.75,885.76,1641300000,885.76]
["2002-11-01",885.76,903.42,877.71,900.96,1450400000,900.96]
["2002-11-04",900.96,924.58,900.96,908.35,1645900000,908.35]
["2002-11-05",908.35,915.83,904.91,915.39,1354100000,915.39]
["2002-11-06",915.39,925.66,905,923.76,1674000000,923.76]
["2002-11-07",923.76,923.76,898.68,902.65,1466900000,902.65]
["2002-11-08",902.65,910.11,891.62,894.74,1446500000,894.74]
["2002-11-11",894.74,894.74,874.63,876.19,1113000000,876.19]
["2002-11-12",876.19,894.3,876.19,882.95,1377100000,882.95]
["2002-11-13",882.95,892.51,872.05,882.53,1463400000,882.53]
["2002-11-14",882.53,904.27,882.53,904.27,1519000000,904.27]
["2002-11-15",904.27,910.21,895.35,909.83,1400100000,909.83]
["2002-11-18",909.83,915.91,899.48,900.36,1282600000,900.36]
["2002-11-19",900.36,905.45,893.09,896.74,1337400000,896.74]
["2002-11-20",896.74,915.01,894.93,914.15,1517300000,914.15]
["2002-11-21",914.15,935.13,914.15,933.76,2415100000,933.76]
["2002-11-22",933.76,937.28,928.41,930.55,1626800000,930.55]
["2002-11-25",930.55,937.15,923.31,932.87,1574000000,932.87]
["2002-11-26",932.87,932.87,912.1,913.31,1543600000,913.31]
["2002-11-27",913.31,940.41,913.31,938.87,1350300000,938.87]
["2002-11-29",938.87,941.82,935.58,936.31,643460000,936.31]
["2002-12-02",936.31,954.28,927.72,934.53,1612000000,934.53]
["2002-12-03",934.53,934.53,918.73,920.75,1488400000,920.75]
["2002-12-04",920.75,925.25,909.51,917.58,1588900000,917.58]
["2002-12-05",917.58,921.49,905.9,906.55,1250200000,906.55]
["2002-12-06",906.55,915.48,895.96,912.23,1241100000,912.23]
["2002-12-09",912.23,912.23,891.97,892,1320800000,892]
["2002-12-10",892,904.95,892,904.45,1286600000,904.45]
["2002-12-11",904.45,909.94,896.48,904.96,1285100000,904.96]
["2002-12-12",904.96,908.37,897,901.58,1255300000,901.58]
["2002-12-13",901.58,901.58,888.48,889.48,1330800000,889.48]
["2002-12-16",889.48,910.42,889.48,910.4,1271600000,910.4]
["2002-12-17",910.4,911.22,901.74,902.99,1251800000,902.99]
["2002-12-18",902.99,902.99,887.82,891.12,1446200000,891.12]
["2002-12-19",890.02,899.19,880.32,884.25,1385900000,884.25]
["2002-12-20",884.25,897.79,884.25,895.76,1782730000,895.76]
["2002-12-23",895.74,902.43,892.26,897.38,1112100000,897.38]
["2002-12-24",897.38,897.38,892.29,892.47,458310000,892.47]
["2002-12-26",892.47,903.89,887.48,889.66,721100000,889.66]
["2002-12-27",889.66,890.46,873.62,875.4,758400000,875.4]
["2002-12-30",875.4,882.1,870.23,879.39,1057800000,879.39]
["2002-12-31",879.39,881.93,869.45,879.82,1088500000,879.82]
["2003-01-02",879.82,909.03,879.82,909.03,1229200000,909.03]
["2003-01-03",909.03,911.25,903.07,908.59,1130800000,908.59]
["2003-01-06",908.59,931.77,908.59,929.01,1435900000,929.01]
["2003-01-07",929.01,930.81,919.93,922.93,1545200000,922.93]
["2003-01-08",922.93,922.93,908.32,909.93,1467600000,909.93]
["2003-01-09",909.93,928.31,909.93,927.57,1560300000,927.57]
["2003-01-10",927.58,932.89,917.66,927.57,1485400000,927.57]
["2003-01-13",927.57,935.05,922.05,926.26,1396300000,926.26]
["2003-01-14",926.26,931.66,921.72,931.66,1379400000,931.66]
["2003-01-15",931.66,932.59,916.7,918.22,1432100000,918.22]
["2003-01-16",918.22,926.03,911.98,914.6,1534600000,914.6]
["2003-01-17",914.6,914.6,899.02,901.78,1358200000,901.78]
["2003-01-21",901.78,906,887.62,887.62,1335200000,887.62]
["2003-01-22",887.62,889.74,877.64,878.36,1560800000,878.36]
["2003-01-23",878.36,890.25,876.89,887.34,1744550000,887.34]
["2003-01-24",887.34,887.34,859.71,861.4,1574800000,861.4]
["2003-01-27",861.4,863.95,844.25,847.48,1435900000,847.48]
["2003-01-28",847.48,860.76,847.48,858.54,1459100000,858.54]
["2003-01-29",858.54,868.72,845.86,864.36,1595400000,864.36]
["2003-01-30",864.36,865.48,843.74,844.61,1510300000,844.61]
["2003-01-31",844.61,858.33,840.34,855.7,1578530000,855.7]
["2003-02-03",855.7,864.64,855.7,860.32,1258500000,860.32]
["2003-02-04",860.32,860.32,840.19,848.2,1451600000,848.2]
["2003-02-05",848.2,861.63,842.11,843.59,1450800000,843.59]
["2003-02-06",843.59,844.23,833.25,838.15,1430900000,838.15]
["2003-02-07",838.15,845.73,826.7,829.69,1276800000,829.69]
["2003-02-10",829.69,837.16,823.53,835.97,1238200000,835.97]
["2003-02-11",835.97,843.02,825.09,829.2,1307000000,829.2]
["2003-02-12",829.2,832.12,818.49,818.68,1260500000,818.68]
["2003-02-13",818.68,821.25,806.29,817.37,1489300000,817.37]
["2003-02-14",817.37,834.89,815.03,834.89,1404600000,834.89]
["2003-02-18",834.89,852.87,834.89,851.17,1250800000,851.17]
["2003-02-19",851.17,851.17,838.79,845.13,1075600000,845.13]
["2003-02-20",845.13,849.37,836.56,837.1,1194100000,837.1]
["2003-02-21",837.1,852.28,831.48,848.17,1398200000,848.17]
["2003-02-24",848.17,848.17,832.16,832.58,1229200000,832.58]
["2003-02-25",832.58,839.55,818.54,838.57,1483700000,838.57]
["2003-02-26",838.57,840.1,826.68,827.55,1374400000,827.55]
["2003-02-27",827.55,842.19,827.55,837.28,1287800000,837.28]
["2003-02-28",837.28,847,837.28,841.15,1373300000,841.15]
["2003-03-03",841.15,852.34,832.74,834.81,1208900000,834.81]
["2003-03-04",834.81,835.43,821.96,821.99,1256600000,821.99]
["2003-03-05",821.99,829.87,819,829.85,1332700000,829.85]
["2003-03-06",829.85,829.85,819.85,822.1,1299200000,822.1]
["2003-03-07",822.1,829.55,811.23,828.89,1368500000,828.89]
["2003-03-10",828.89,828.89,806.57,807.48,1255000000,807.48]
["2003-03-11",807.48,814.25,800.3,800.73,1427700000,800.73]
["2003-03-12",800.73,804.19,788.9,804.19,1620000000,804.19]
["2003-03-13",804.19,832.02,804.19,831.9,1816300000,831.9]
["2003-03-14",831.89,841.39,828.26,833.27,1541900000,833.27]
["2003-03-17",833.27,862.79,827.17,862.79,1700420000,862.79]
["2003-03-18",862.79,866.94,857.36,866.45,1555100000,866.45]
["2003-03-19",866.45,874.99,861.21,874.02,1473400000,874.02]
["2003-03-20",874.02,879.6,859.01,875.67,1439100000,875.67]
["2003-03-21",875.84,895.9,875.84,895.79,1883710000,895.79]
["2003-03-24",895.79,895.79,862.02,864.23,1293000000,864.23]
["2003-03-25",864.23,879.87,862.59,874.74,1333400000,874.74]
["2003-03-26",874.74,875.8,866.47,869.95,1319700000,869.95]
["2003-03-27",869.95,874.15,858.09,868.52,1232900000,868.52]
["2003-03-28",868.52,869.88,860.83,863.5,1227000000,863.5]
["2003-03-31",863.5,863.5,843.68,848.18,1495500000,848.18]
["2003-04-01",848.18,861.28,847.85,858.48,1461600000,858.48]
["2003-04-02",858.48,884.57,858.48,880.9,1589800000,880.9]
["2003-04-03",880.9,885.89,876.12,876.45,1339500000,876.45]
["2003-04-04",876.45,882.73,874.23,878.85,1241200000,878.85]
["2003-04-07",878.85,904.89,878.85,879.93,1494000000,879.93]
["2003-04-08",879.93,883.11,874.68,878.29,1235400000,878.29]
["2003-04-09",878.29,887.35,865.72,865.99,1293700000,865.99]
["2003-04-10",865.99,871.78,862.76,871.58,1275300000,871.58]
["2003-04-11",871.58,883.34,865.92,868.3,1141600000,868.3]
["2003-04-14",868.3,885.26,868.3,885.23,1131000000,885.23]
["2003-04-15",885.23,891.27,881.85,890.81,1460200000,890.81]
["2003-04-16",890.81,896.77,877.93,879.91,1587600000,879.91]
["2003-04-17",879.91,893.83,879.2,893.58,1430600000,893.58]
["2003-04-21",893.58,898.01,888.17,892.01,1118700000,892.01]
["2003-04-22",892.01,911.74,886.7,911.37,1631200000,911.37]
["2003-04-23",911.37,919.74,909.89,919.02,1667200000,919.02]
["2003-04-24",919.02,919.02,906.69,911.43,1648100000,911.43]
["2003-04-25",911.43,911.43,897.52,898.81,1335800000,898.81]
["2003-04-28",898.81,918.15,898.81,914.84,1273000000,914.84]
["2003-04-29",914.84,924.24,911.1,917.84,1525600000,917.84]
["2003-04-30",917.84,922.01,911.7,916.92,1788510000,916.92]
["2003-05-01",916.92,919.68,902.83,916.3,1397500000,916.3]
["2003-05-02",916.3,930.56,912.35,930.08,1554300000,930.08]
["2003-05-05",930.08,933.88,924.55,926.55,1446300000,926.55]
["2003-05-06",926.55,939.61,926.38,934.39,1649600000,934.39]
["2003-05-07",934.39,937.22,926.41,929.62,1531900000,929.62]
["2003-05-08",929.62,929.62,919.72,920.27,1379600000,920.27]
["2003-05-09",920.27,933.77,920.27,933.41,1326100000,933.41]
["2003-05-12",933.41,946.84,929.3,945.11,1378800000,945.11]
["2003-05-13",945.11,947.51,938.91,942.3,1418100000,942.3]
["2003-05-14",942.3,947.29,935.24,939.28,1401800000,939.28]
["2003-05-15",939.28,948.23,938.79,946.67,1508700000,946.67]
["2003-05-16",946.67,948.65,938.6,944.3,1505500000,944.3]
["2003-05-19",944.3,944.3,920.23,920.77,1375700000,920.77]
["2003-05-20",920.77,925.34,912.05,919.73,1505300000,919.73]
["2003-05-21",919.73,923.85,914.91,923.42,1457800000,923.42]
["2003-05-22",923.42,935.3,922.54,931.87,1448500000,931.87]
["2003-05-23",931.87,935.2,927.42,933.22,1201000000,933.22]
["2003-05-27",933.22,952.76,927.33,951.48,1532000000,951.48]
["2003-05-28",951.48,959.39,950.12,953.22,1559000000,953.22]
["2003-05-29",953.22,962.08,946.23,949.64,1685800000,949.64]
["2003-05-30",949.64,965.38,949.64,963.59,1688800000,963.59]
["2003-06-02",963.59,979.11,963.59,967,1662500000,967]
["2003-06-03",967,973.02,964.47,971.56,1450200000,971.56]
["2003-06-04",971.56,987.85,970.72,986.24,1618700000,986.24]
["2003-06-05",986.24,990.14,978.13,990.14,1693100000,990.14]
["2003-06-06",990.14,1007.69,986.01,987.76,1837200000,987.76]
["2003-06-09",987.76,987.76,972.59,975.93,1307000000,975.93]
["2003-06-10",975.93,984.84,975.93,984.84,1275400000,984.84]
["2003-06-11",984.84,997.48,981.61,997.48,1520000000,997.48]
["2003-06-12",997.48,1002.74,991.27,998.51,1553100000,998.51]
["2003-06-13",998.51,1000.92,984.27,988.61,1271600000,988.61]
["2003-06-16",988.61,1010.86,988.61,1010.74,1345900000,1010.74]
["2003-06-17",1010.74,1015.33,1007.04,1011.66,1479700000,1011.66]
["2003-06-18",1011.66,1015.12,1004.61,1010.09,1488900000,1010.09]
["2003-06-19",1010.09,1011.22,993.08,994.7,1530100000,994.7]
["2003-06-20",994.7,1002.09,993.36,995.69,1698000000,995.69]
["2003-06-23",995.69,995.69,977.4,981.64,1398100000,981.64]
["2003-06-24",981.64,987.84,979.08,983.45,1388300000,983.45]
["2003-06-25",983.45,991.64,974.86,975.32,1459200000,975.32]
["2003-06-26",975.32,986.53,973.8,985.82,1387400000,985.82]
["2003-06-27",985.82,988.88,974.29,976.22,1267800000,976.22]
["2003-06-30",976.22,983.61,973.6,974.5,1587200000,974.5]
["2003-07-01",974.5,983.26,962.1,982.32,1460200000,982.32]
["2003-07-02",982.32,993.78,982.32,993.75,1519300000,993.75]
["2003-07-03",993.75,995,983.34,985.7,775900000,985.7]
["2003-07-07",985.7,1005.56,985.7,1004.42,1429100000,1004.42]
["2003-07-08",1004.42,1008.92,998.73,1007.84,1565700000,1007.84]
["2003-07-09",1007.84,1010.43,998.17,1002.21,1618000000,1002.21]
["2003-07-10",1002.21,1002.21,983.63,988.7,1465700000,988.7]
["2003-07-11",988.7,1000.86,988.7,998.14,1212700000,998.14]
["2003-07-14",998.14,1015.41,998.14,1003.86,1448900000,1003.86]
["2003-07-15",1003.86,1009.61,996.67,1000.42,1518600000,1000.42]
["2003-07-16",1000.42,1003.47,989.3,994.09,1662000000,994.09]
["2003-07-17",994,994,978.6,981.73,1661400000,981.73]
["2003-07-18",981.73,994.25,981.71,993.32,1365200000,993.32]
["2003-07-21",993.32,993.32,975.63,978.8,1254200000,978.8]
["2003-07-22",978.8,990.29,976.08,988.11,1439700000,988.11]
["2003-07-23",988.11,989.86,979.79,988.61,1362700000,988.61]
["2003-07-24",988.61,998.89,981.07,981.6,1559000000,981.6]
["2003-07-25",981.6,998.71,977.49,998.68,1397500000,998.68]
["2003-07-28",998.68,1000.68,993.59,996.52,1328600000,996.52]
["2003-07-29",996.52,998.64,984.15,989.28,1508900000,989.28]
["2003-07-30",989.28,992.62,985.96,987.49,1391900000,987.49]
["2003-07-31",987.49,1004.59,987.49,990.31,1608000000,990.31]
["2003-08-01",990.31,990.31,978.86,980.15,1390600000,980.15]
["2003-08-04",980.15,985.75,966.79,982.82,1318700000,982.82]
["2003-08-05",982.82,982.82,964.97,965.46,1351700000,965.46]
["2003-08-06",965.46,975.74,960.84,967.08,1491000000,967.08]
["2003-08-07",967.08,974.89,963.82,974.12,1389300000,974.12]
["2003-08-08",974.12,980.57,973.83,977.59,1086600000,977.59]
["2003-08-11",977.59,985.46,974.21,980.59,1022200000,980.59]
["2003-08-12",980.59,990.41,979.9,990.35,1132300000,990.35]
["2003-08-13",990.35,992.5,980.85,984.03,1208800000,984.03]
["2003-08-14",984.03,991.91,980.36,990.51,1186800000,990.51]
["2003-08-15",990.51,992.39,987.1,990.67,636370000,990.67]
["2003-08-18",990.67,1000.35,990.67,999.74,1127600000,999.74]
["2003-08-19",999.74,1003.3,995.3,1002.35,1300600000,1002.35]
["2003-08-20",1002.35,1003.54,996.62,1000.3,1210800000,1000.3]
["2003-08-21",1000.3,1009.53,999.33,1003.27,1407100000,1003.27]
["2003-08-22",1003.27,1011.01,992.62,993.06,1308900000,993.06]
["2003-08-25",993.06,993.71,987.91,993.71,971700000,993.71]
["2003-08-26",993.71,997.93,983.57,996.73,1178700000,996.73]
["2003-08-27",996.73,998.05,993.33,996.79,1051400000,996.79]
["2003-08-28",996.79,1004.12,991.42,1002.84,1165200000,1002.84]
["2003-08-29",1002.84,1008.85,999.52,1008.01,945100000,1008.01]
["2003-09-02",1008.01,1022.59,1005.73,1021.99,1470500000,1021.99]
["2003-09-03",1021.99,1029.34,1021.99,1026.27,1675600000,1026.27]
["2003-09-04",1026.27,1029.17,1022.19,1027.97,1453900000,1027.97]
["2003-09-05",1027.97,1029.21,1018.19,1021.39,1465200000,1021.39]
["2003-09-08",1021.39,1032.41,1021.39,1031.64,1299300000,1031.64]
["2003-09-09",1031.64,1031.64,1021.14,1023.17,1414800000,1023.17]
["2003-09-10",1023.17,1023.17,1009.74,1010.92,1582100000,1010.92]
["2003-09-11",1010.92,1020.88,1010.92,1016.42,1335900000,1016.42]
["2003-09-12",1016.42,1019.65,1007.71,1018.63,1236700000,1018.63]
["2003-09-15",1018.63,1019.79,1013.59,1014.81,1151300000,1014.81]
["2003-09-16",1014.81,1029.66,1014.81,1029.32,1403200000,1029.32]
["2003-09-17",1029.32,1031.34,1024.53,1025.97,1338210000,1025.97]
["2003-09-18",1025.97,1040.16,1025.75,1039.58,1498800000,1039.58]
["2003-09-19",1039.58,1040.29,1031.89,1036.3,1518600000,1036.3]
["2003-09-22",1036.3,1036.3,1018.3,1022.82,1278800000,1022.82]
["2003-09-23",1022.82,1030.12,1021.54,1029.03,1301700000,1029.03]
["2003-09-24",1029.03,1029.83,1008.93,1009.38,1556000000,1009.38]
["2003-09-25",1009.38,1015.97,1003.26,1003.27,1530000000,1003.27]
["2003-09-26",1003.27,1003.45,996.08,996.85,1472500000,996.85]
["2003-09-29",996.85,1006.89,995.31,1006.58,1366500000,1006.58]
["2003-09-30",1006.58,1006.58,990.36,995.97,1590500000,995.97]
["2003-10-01",995.97,1018.22,995.97,1018.22,1566300000,1018.22]
["2003-10-02",1018.22,1021.87,1013.38,1020.24,1269300000,1020.24]
["2003-10-03",1020.24,1039.31,1020.24,1029.85,1570500000,1029.85]
["2003-10-06",1029.85,1036.48,1029.15,1034.35,1025800000,1034.35]
["2003-10-07",1034.35,1039.25,1026.27,1039.25,1279500000,1039.25]
["2003-10-08",1039.25,1040.06,1030.96,1033.78,1262500000,1033.78]
["2003-10-09",1033.78,1048.28,1033.78,1038.73,1578700000,1038.73]
["2003-10-10",1038.73,1040.84,1035.74,1038.06,1108100000,1038.06]
["2003-10-13",1038.06,1048.9,1038.06,1045.35,1040500000,1045.35]
["2003-10-14",1045.35,1049.49,1040.84,1049.48,1271900000,1049.48]
["2003-10-15",1049.48,1053.79,1043.15,1046.76,1521100000,1046.76]
["2003-10-16",1046.76,1052.94,1044.04,1050.07,1417700000,1050.07]
["2003-10-17",1050.07,1051.89,1036.57,1039.32,1352000000,1039.32]
["2003-10-20",1039.32,1044.69,1036.13,1044.68,1172600000,1044.68]
["2003-10-21",1044.68,1048.57,1042.59,1046.03,1498000000,1046.03]
["2003-10-22",1046.03,1046.03,1028.39,1030.36,1647200000,1030.36]
["2003-10-23",1030.36,1035.44,1025.89,1033.77,1604300000,1033.77]
["2003-10-24",1033.77,1033.77,1018.32,1028.91,1420300000,1028.91]
["2003-10-27",1028.91,1037.75,1028.91,1031.13,1371800000,1031.13]
["2003-10-28",1031.13,1046.79,1031.13,1046.79,1629200000,1046.79]
["2003-10-29",1046.79,1049.83,1043.35,1048.11,1562600000,1048.11]
["2003-10-30",1048.11,1052.81,1043.82,1046.94,1629700000,1046.94]
["2003-10-31",1046.94,1053.09,1046.94,1050.71,1498900000,1050.71]
["2003-11-03",1050.71,1061.44,1050.71,1059.02,1378200000,1059.02]
["2003-11-04",1059.02,1059.02,1051.7,1053.25,1417600000,1053.25]
["2003-11-05",1053.25,1054.54,1044.88,1051.81,1401800000,1051.81]
["2003-11-06",1051.81,1058.94,1046.93,1058.05,1453900000,1058.05]
["2003-11-07",1058.05,1062.39,1052.17,1053.21,1440500000,1053.21]
["2003-11-10",1053.21,1053.65,1045.58,1047.11,1243600000,1047.11]
["2003-11-11",1047.11,1048.23,1043.46,1046.57,1162500000,1046.57]
["2003-11-12",1046.57,1059.1,1046.57,1058.53,1349300000,1058.53]
["2003-11-13",1058.56,1059.62,1052.96,1058.41,1383000000,1058.41]
["2003-11-14",1058.41,1063.65,1048.11,1050.35,1356100000,1050.35]
["2003-11-17",1050.35,1050.35,1035.28,1043.63,1374300000,1043.63]
["2003-11-18",1043.63,1048.77,1034,1034.15,1354300000,1034.15]
["2003-11-19",1034.15,1043.95,1034.15,1042.44,1326200000,1042.44]
["2003-11-20",1042.44,1046.48,1033.42,1033.65,1326700000,1033.65]
["2003-11-21",1033.65,1037.57,1031.2,1035.28,1273800000,1035.28]
["2003-11-24",1035.28,1052.08,1035.28,1052.08,1302800000,1052.08]
["2003-11-25",1052.08,1058.05,1049.31,1053.89,1333700000,1053.89]
["2003-11-26",1053.89,1058.45,1048.28,1058.45,1097700000,1058.45]
["2003-11-28",1058.45,1060.63,1056.77,1058.2,487220000,1058.2]
["2003-12-01",1058.2,1070.47,1058.2,1070.12,1375000000,1070.12]
["2003-12-02",1070.12,1071.22,1065.22,1066.62,1383200000,1066.62]
["2003-12-03",1066.62,1074.3,1064.63,1064.73,1441700000,1064.73]
["2003-12-04",1064.73,1070.37,1063.15,1069.72,1463100000,1069.72]
["2003-12-05",1069.72,1069.72,1060.09,1061.5,1265900000,1061.5]
["2003-12-08",1061.5,1069.59,1060.93,1069.3,1218900000,1069.3]
["2003-12-09",1069.3,1071.94,1059.16,1060.18,1465500000,1060.18]
["2003-12-10",1060.18,1063.02,1053.41,1059.05,1444000000,1059.05]
["2003-12-11",1059.05,1073.63,1059.05,1071.21,1441100000,1071.21]
["2003-12-12",1071.21,1074.76,1067.64,1074.14,1223100000,1074.14]
["2003-12-15",1074.14,1082.79,1068,1068.04,1520800000,1068.04]
["2003-12-16",1068.04,1075.94,1068.04,1075.13,1547900000,1075.13]
["2003-12-17",1075.13,1076.54,1071.14,1076.48,1441700000,1076.48]
["2003-12-18",1076.48,1089.5,1076.48,1089.18,1579900000,1089.18]
["2003-12-19",1089.18,1091.06,1084.19,1088.66,1657300000,1088.66]
["2003-12-22",1088.66,1092.94,1086.14,1092.94,1251700000,1092.94]
["2003-12-23",1092.94,1096.95,1091.73,1096.02,1145300000,1096.02]
["2003-12-24",1096.02,1096.4,1092.73,1094.04,518060000,1094.04]
["2003-12-26",1094.04,1098.47,1094.04,1095.89,356070000,1095.89]
["2003-12-29",1095.89,1109.48,1095.89,1109.48,1058800000,1109.48]
["2003-12-30",1109.48,1109.75,1106.41,1109.64,1012600000,1109.64]
["2003-12-31",1109.64,1112.56,1106.21,1111.92,1027500000,1111.92]
["2004-01-02",1111.92,1118.85,1105.08,1108.48,1153200000,1108.48]
["2004-01-05",1108.48,1122.22,1108.48,1122.22,1578200000,1122.22]
["2004-01-06",1122.22,1124.46,1118.44,1123.67,1494500000,1123.67]
["2004-01-07",1123.67,1126.33,1116.45,1126.33,1704900000,1126.33]
["2004-01-08",1126.33,1131.92,1124.91,1131.92,1868400000,1131.92]
["2004-01-09",1131.92,1131.92,1120.9,1121.86,1720700000,1121.86]
["2004-01-12",1121.86,1127.85,1120.9,1127.23,1510200000,1127.23]
["2004-01-13",1127.23,1129.07,1115.19,1121.22,1595900000,1121.22]
["2004-01-14",1121.22,1130.75,1121.22,1130.52,1514600000,1130.52]
["2004-01-15",1130.52,1137.11,1124.54,1132.05,1695000000,1132.05]
["2004-01-16",1132.05,1139.83,1132.05,1139.83,1721100000,1139.83]
["2004-01-20",1139.83,1142.93,1135.4,1138.77,1698200000,1138.77]
["2004-01-21",1138.77,1149.21,1134.62,1147.62,1757600000,1147.62]
["2004-01-22",1147.62,1150.51,1143.01,1143.94,1693700000,1143.94]
["2004-01-23",1143.94,1150.31,1136.85,1141.55,1561200000,1141.55]
["2004-01-26",1141.55,1155.38,1141,1155.37,1480600000,1155.37]
["2004-01-27",1155.37,1155.37,1144.05,1144.05,1673100000,1144.05]
["2004-01-28",1144.05,1149.14,1126.5,1128.48,1842000000,1128.48]
["2004-01-29",1128.48,1134.39,1122.38,1134.11,1921900000,1134.11]
["2004-01-30",1134.11,1134.17,1127.73,1131.13,1635000000,1131.13]
["2004-02-02",1131.13,1142.45,1127.87,1135.26,1599200000,1135.26]
["2004-02-03",1135.26,1137.44,1131.33,1136.03,1476900000,1136.03]
["2004-02-04",1136.03,1136.03,1124.74,1126.52,1634800000,1126.52]
["2004-02-05",1126.52,1131.17,1124.44,1128.59,1566600000,1128.59]
["2004-02-06",1128.59,1142.79,1128.39,1142.76,1477600000,1142.76]
["2004-02-09",1142.76,1144.46,1139.21,1139.81,1303500000,1139.81]
["2004-02-10",1139.81,1147.02,1138.7,1145.54,1403900000,1145.54]
["2004-02-11",1145.54,1158.89,1142.33,1157.76,1699300000,1157.76]
["2004-02-12",1157.76,1157.76,1151.44,1152.11,1464300000,1152.11]
["2004-02-13",1152.11,1156.88,1143.24,1145.81,1329200000,1145.81]
["2004-02-17",1145.81,1158.98,1145.81,1156.99,1396500000,1156.99]
["2004-02-18",1156.99,1157.4,1149.54,1151.82,1382400000,1151.82]
["2004-02-19",1151.82,1158.57,1146.85,1147.06,1562800000,1147.06]
["2004-02-20",1147.06,1149.81,1139,1144.11,1479600000,1144.11]
["2004-02-23",1144.11,1146.69,1136.98,1140.99,1380400000,1140.99]
["2004-02-24",1140.99,1144.54,1134.43,1139.09,1543600000,1139.09]
["2004-02-25",1139.09,1145.24,1138.96,1143.67,1360700000,1143.67]
["2004-02-26",1143.67,1147.23,1138.62,1144.91,1383900000,1144.91]
["2004-02-27",1145.8,1151.68,1141.8,1144.94,1540400000,1144.94]
["2004-03-01",1144.94,1157.45,1144.94,1155.97,1497100000,1155.97]
["2004-03-02",1155.97,1156.54,1147.31,1149.1,1476000000,1149.1]
["2004-03-03",1149.1,1152.44,1143.78,1151.03,1334500000,1151.03]
["2004-03-04",1151.03,1154.97,1149.81,1154.87,1265800000,1154.87]
["2004-03-05",1154.87,1163.23,1148.77,1156.86,1398200000,1156.86]
["2004-03-08",1156.86,1159.94,1146.97,1147.2,1254400000,1147.2]
["2004-03-09",1147.2,1147.32,1136.84,1140.58,1499400000,1140.58]
["2004-03-10",1140.58,1141.45,1122.53,1123.89,1648400000,1123.89]
["2004-03-11",1123.89,1125.96,1105.87,1106.78,1889900000,1106.78]
["2004-03-12",1106.78,1120.63,1106.78,1120.57,1388500000,1120.57]
["2004-03-15",1120.57,1120.57,1103.36,1104.49,1600600000,1104.49]
["2004-03-16",1104.49,1113.76,1102.61,1110.7,1500700000,1110.7]
["2004-03-17",1110.7,1125.76,1110.7,1123.75,1490100000,1123.75]
["2004-03-18",1123.75,1125.5,1113.25,1122.32,1369200000,1122.32]
["2004-03-19",1122.32,1122.72,1109.69,1109.78,1457400000,1109.78]
["2004-03-22",1109.78,1109.78,1089.54,1095.4,1452300000,1095.4]
["2004-03-23",1095.4,1101.52,1091.57,1093.95,1458200000,1093.95]
["2004-03-24",1093.95,1098.32,1087.16,1091.33,1527800000,1091.33]
["2004-03-25",1091.33,1110.38,1091.33,1109.19,1471700000,1109.19]
["2004-03-26",1109.19,1115.27,1106.13,1108.06,1319100000,1108.06]
["2004-03-29",1108.06,1124.37,1108.06,1122.47,1405500000,1122.47]
["2004-03-30",1122.47,1127.6,1119.66,1127,1332400000,1127]
["2004-03-31",1127,1130.83,1121.46,1126.21,1560700000,1126.21]
["2004-04-01",1126.21,1135.67,1126.2,1132.17,1560700000,1132.17]
["2004-04-02",1132.17,1144.81,1132.17,1141.81,1629200000,1141.81]
["2004-04-05",1141.81,1150.57,1141.64,1150.57,1413700000,1150.57]
["2004-04-06",1150.57,1150.57,1143.3,1148.16,1397700000,1148.16]
["2004-04-07",1148.16,1148.16,1138.41,1140.53,1458800000,1140.53]
["2004-04-08",1140.53,1148.97,1134.52,1139.32,1199800000,1139.32]
["2004-04-12",1139.32,1147.29,1139.32,1145.2,1102400000,1145.2]
["2004-04-13",1145.2,1147.78,1127.7,1129.44,1423200000,1129.44]
["2004-04-14",1129.44,1132.52,1122.15,1128.17,1547700000,1128.17]
["2004-04-15",1128.17,1134.08,1120.75,1128.84,1568700000,1128.84]
["2004-04-16",1128.84,1136.8,1126.9,1134.61,1487800000,1134.61]
["2004-04-19",1134.56,1136.18,1129.84,1135.82,1194900000,1135.82]
["2004-04-20",1135.82,1139.26,1118.09,1118.15,1508500000,1118.15]
["2004-04-21",1118.15,1125.72,1116.03,1124.09,1738100000,1124.09]
["2004-04-22",1124.09,1142.77,1121.95,1139.93,1826700000,1139.93]
["2004-04-23",1139.93,1141.92,1134.81,1140.6,1396100000,1140.6]
["2004-04-26",1140.6,1145.08,1132.91,1135.53,1290600000,1135.53]
["2004-04-27",1135.53,1146.56,1135.53,1138.11,1518000000,1138.11]
["2004-04-28",1138.11,1138.11,1121.7,1122.41,1855600000,1122.41]
["2004-04-29",1122.41,1128.8,1108.04,1113.89,1859000000,1113.89]
["2004-04-30",1113.89,1119.26,1107.23,1107.3,1634700000,1107.3]
["2004-05-03",1107.3,1118.72,1107.3,1117.49,1571600000,1117.49]
["2004-05-04",1117.49,1127.74,1112.89,1119.55,1662100000,1119.55]
["2004-05-05",1119.55,1125.07,1117.9,1121.53,1469000000,1121.53]
["2004-05-06",1121.53,1121.53,1106.3,1113.99,1509300000,1113.99]
["2004-05-07",1113.99,1117.3,1098.63,1098.7,1653600000,1098.7]
["2004-05-10",1098.7,1098.7,1079.63,1087.12,1918400000,1087.12]
["2004-05-11",1087.12,1095.69,1087.12,1095.45,1533800000,1095.45]
["2004-05-12",1095.45,1097.55,1076.32,1097.28,1697600000,1097.28]
["2004-05-13",1097.28,1102.77,1091.76,1096.44,1411100000,1096.44]
["2004-05-14",1096.44,1102.1,1088.24,1095.7,1335900000,1095.7]
["2004-05-17",1095.7,1095.7,1079.36,1084.1,1430100000,1084.1]
["2004-05-18",1084.1,1094.1,1084.1,1091.49,1353000000,1091.49]
["2004-05-19",1091.49,1105.93,1088.49,1088.68,1548600000,1088.68]
["2004-05-20",1088.68,1092.62,1085.43,1089.19,1211000000,1089.19]
["2004-05-21",1089.19,1099.64,1089.19,1093.56,1258600000,1093.56]
["2004-05-24",1093.56,1101.28,1091.77,1095.41,1227500000,1095.41]
["2004-05-25",1095.41,1113.8,1090.74,1113.05,1545700000,1113.05]
["2004-05-26",1113.05,1116.71,1109.91,1114.94,1369400000,1114.94]
["2004-05-27",1114.94,1123.95,1114.86,1121.28,1447500000,1121.28]
["2004-05-28",1121.28,1122.69,1118.1,1120.68,1172600000,1120.68]
["2004-06-01",1120.68,1122.7,1113.32,1121.2,1238000000,1121.2]
["2004-06-02",1121.2,1128.1,1118.64,1124.99,1251700000,1124.99]
["2004-06-03",1124.99,1125.31,1116.57,1116.64,1232400000,1116.64]
["2004-06-04",1116.64,1129.17,1116.64,1122.5,1115300000,1122.5]
["2004-06-07",1122.5,1140.54,1122.5,1140.42,1211800000,1140.42]
["2004-06-08",1140.42,1142.18,1135.45,1142.18,1190300000,1142.18]
["2004-06-09",1142.18,1142.18,1131.17,1131.33,1276800000,1131.33]
["2004-06-10",1131.33,1136.47,1131.33,1136.47,1160600000,1136.47]
["2004-06-14",1136.47,1136.47,1122.16,1125.29,1179400000,1125.29]
["2004-06-15",1125.29,1137.36,1125.29,1132.01,1345900000,1132.01]
["2004-06-16",1132.01,1135.28,1130.55,1133.56,1168400000,1133.56]
["2004-06-17",1133.56,1133.56,1126.89,1132.05,1296700000,1132.05]
["2004-06-18",1132.05,1138.96,1129.83,1135.02,1500600000,1135.02]
["2004-06-21",1135.02,1138.05,1129.64,1130.3,1123900000,1130.3]
["2004-06-22",1130.3,1135.05,1124.37,1134.41,1382300000,1134.41]
["2004-06-23",1134.41,1145.15,1131.73,1144.06,1444200000,1144.06]
["2004-06-24",1144.06,1146.34,1139.94,1140.65,1394900000,1140.65]
["2004-06-25",1140.65,1145.97,1134.24,1134.43,1812900000,1134.43]
["2004-06-28",1134.43,1142.6,1131.72,1133.35,1354600000,1133.35]
["2004-06-29",1133.35,1138.26,1131.81,1136.2,1375000000,1136.2]
["2004-06-30",1136.2,1144.2,1133.62,1140.84,1473800000,1140.84]
["2004-07-01",1140.84,1140.84,1123.06,1128.94,1495700000,1128.94]
["2004-07-02",1128.94,1129.15,1123.26,1125.38,1085000000,1125.38]
["2004-07-06",1125.38,1125.38,1113.21,1116.21,1283300000,1116.21]
["2004-07-07",1116.21,1122.37,1114.92,1118.33,1328600000,1118.33]
["2004-07-08",1118.33,1119.12,1108.72,1109.11,1401100000,1109.11]
["2004-07-09",1109.11,1115.57,1109.11,1112.81,1186300000,1112.81]
["2004-07-12",1112.81,1116.11,1106.71,1114.35,1114600000,1114.35]
["2004-07-13",1114.35,1116.3,1112.99,1115.14,1199700000,1115.14]
["2004-07-14",1115.14,1119.6,1107.83,1111.47,1462000000,1111.47]
["2004-07-15",1111.47,1114.63,1106.67,1106.69,1408700000,1106.69]
["2004-07-16",1106.69,1112.17,1101.07,1101.39,1450300000,1101.39]
["2004-07-19",1101.39,1105.52,1096.55,1100.9,1319900000,1100.9]
["2004-07-20",1100.9,1108.88,1099.1,1108.67,1445800000,1108.67]
["2004-07-21",1108.67,1116.27,1093.88,1093.88,1679500000,1093.88]
["2004-07-22",1093.88,1099.66,1084.16,1096.84,1680800000,1096.84]
["2004-07-23",1096.84,1096.84,1083.56,1086.2,1337500000,1086.2]
["2004-07-26",1086.2,1089.82,1078.78,1084.07,1413400000,1084.07]
["2004-07-27",1084.07,1096.65,1084.07,1094.83,1610800000,1094.83]
["2004-07-28",1094.83,1098.84,1082.17,1095.42,1554300000,1095.42]
["2004-07-29",1095.42,1103.51,1095.42,1100.43,1530100000,1100.43]
["2004-07-30",1100.43,1103.73,1096.96,1101.72,1298200000,1101.72]
["2004-08-02",1101.72,1108.6,1097.34,1106.62,1276000000,1106.62]
["2004-08-03",1106.62,1106.62,1099.26,1099.69,1338300000,1099.69]
["2004-08-04",1099.69,1102.45,1092.4,1098.63,1369200000,1098.63]
["2004-08-05",1098.63,1098.79,1079.98,1080.7,1397400000,1080.7]
["2004-08-06",1080.7,1080.7,1062.23,1063.97,1521000000,1063.97]
["2004-08-09",1063.97,1069.46,1063.97,1065.22,1086000000,1065.22]
["2004-08-10",1065.22,1079.04,1065.22,1079.04,1245600000,1079.04]
["2004-08-11",1079.04,1079.04,1065.92,1075.79,1410400000,1075.79]
["2004-08-12",1075.79,1075.79,1062.82,1063.23,1405100000,1063.23]
["2004-08-13",1063.23,1067.58,1060.72,1064.8,1175100000,1064.8]
["2004-08-16",1064.8,1080.66,1064.8,1079.34,1206200000,1079.34]
["2004-08-17",1079.34,1086.78,1079.34,1081.71,1267800000,1081.71]
["2004-08-18",1081.71,1095.17,1078.93,1095.17,1282500000,1095.17]
["2004-08-19",1095.17,1095.17,1086.28,1091.23,1249400000,1091.23]
["2004-08-20",1091.23,1100.26,1089.57,1098.35,1199900000,1098.35]
["2004-08-23",1098.35,1101.4,1094.73,1095.68,1021900000,1095.68]
["2004-08-24",1095.68,1100.94,1092.82,1096.19,1092500000,1096.19]
["2004-08-25",1096.19,1106.29,1093.24,1104.96,1192200000,1104.96]
["2004-08-26",1104.96,1106.78,1102.46,1105.09,1023600000,1105.09]
["2004-08-27",1105.09,1109.68,1104.62,1107.77,845400000,1107.77]
["2004-08-30",1107.77,1107.77,1099.15,1099.15,843100000,1099.15]
["2004-08-31",1099.15,1104.24,1094.72,1104.24,1138200000,1104.24]
["2004-09-01",1104.24,1109.24,1099.18,1105.91,1142100000,1105.91]
["2004-09-02",1105.91,1119.11,1105.6,1118.31,1118400000,1118.31]
["2004-09-03",1118.31,1120.8,1113.57,1113.63,924170000,1113.63]
["2004-09-07",1113.63,1124.08,1113.63,1121.3,1214400000,1121.3]
["2004-09-08",1121.3,1123.05,1116.27,1116.27,1246300000,1116.27]
["2004-09-09",1116.27,1121.3,1113.62,1118.38,1371300000,1118.38]
["2004-09-10",1118.38,1125.26,1114.39,1123.92,1261200000,1123.92]
["2004-09-13",1123.92,1129.78,1123.35,1125.82,1299800000,1125.82]
["2004-09-14",1125.82,1129.46,1124.72,1128.33,1204500000,1128.33]
["2004-09-15",1128.33,1128.33,1119.82,1120.37,1256000000,1120.37]
["2004-09-16",1120.37,1126.06,1120.37,1123.5,1113900000,1123.5]
["2004-09-17",1123.5,1130.14,1123.5,1128.55,1422600000,1128.55]
["2004-09-20",1128.55,1128.55,1120.34,1122.2,1197600000,1122.2]
["2004-09-21",1122.2,1131.54,1122.2,1129.3,1325000000,1129.3]
["2004-09-22",1129.3,1129.3,1112.67,1113.56,1379900000,1113.56]
["2004-09-23",1113.56,1113.61,1108.05,1108.36,1286300000,1108.36]
["2004-09-24",1108.36,1113.81,1108.36,1110.11,1255400000,1110.11]
["2004-09-27",1110.11,1110.11,1103.24,1103.52,1263500000,1103.52]
["2004-09-28",1103.52,1111.77,1101.29,1110.06,1396600000,1110.06]
["2004-09-29",1110.06,1114.8,1107.42,1114.8,1402900000,1114.8]
["2004-09-30",1114.8,1116.31,1109.68,1114.58,1748000000,1114.58]
["2004-10-01",1114.58,1131.64,1114.58,1131.5,1582200000,1131.5]
["2004-10-04",1131.5,1140.13,1131.5,1135.17,1534000000,1135.17]
["2004-10-05",1135.17,1137.87,1132.03,1134.48,1418400000,1134.48]
["2004-10-06",1134.48,1142.05,1132.94,1142.05,1416700000,1142.05]
["2004-10-07",1142.05,1142.05,1130.5,1130.65,1447500000,1130.65]
["2004-10-08",1130.65,1132.92,1120.19,1122.14,1291600000,1122.14]
["2004-10-11",1122.14,1126.2,1122.14,1124.39,943800000,1124.39]
["2004-10-12",1124.39,1124.39,1115.77,1121.84,1320100000,1121.84]
["2004-10-13",1121.84,1127.01,1109.63,1113.65,1546200000,1113.65]
["2004-10-14",1113.65,1114.96,1102.06,1103.29,1489500000,1103.29]
["2004-10-15",1103.29,1113.17,1102.14,1108.2,1645100000,1108.2]
["2004-10-18",1108.2,1114.46,1103.33,1114.02,1373300000,1114.02]
["2004-10-19",1114.02,1117.96,1103.15,1103.23,1737500000,1103.23]
["2004-10-20",1103.23,1104.09,1094.25,1103.66,1685700000,1103.66]
["2004-10-21",1103.66,1108.87,1098.47,1106.49,1673000000,1106.49]
["2004-10-22",1106.49,1108.14,1095.47,1095.74,1469600000,1095.74]
["2004-10-25",1095.74,1096.81,1090.29,1094.8,1380500000,1094.8]
["2004-10-26",1094.81,1111.1,1094.81,1111.09,1685400000,1111.09]
["2004-10-27",1111.09,1126.29,1107.43,1125.4,1741900000,1125.4]
["2004-10-28",1125.34,1130.67,1120.6,1127.44,1628200000,1127.44]
["2004-10-29",1127.44,1131.4,1124.62,1130.2,1500800000,1130.2]
["2004-11-01",1130.2,1133.41,1127.6,1130.51,1395900000,1130.51]
["2004-11-02",1130.51,1140.48,1128.12,1130.56,1659000000,1130.56]
["2004-11-03",1130.54,1147.57,1130.54,1143.2,1767500000,1143.2]
["2004-11-04",1143.2,1161.67,1142.34,1161.67,1782700000,1161.67]
["2004-11-05",1161.67,1170.87,1160.66,1166.17,1724400000,1166.17]
["2004-11-08",1166.17,1166.77,1162.32,1164.89,1358700000,1164.89]
["2004-11-09",1164.89,1168.96,1162.48,1164.08,1450800000,1164.08]
["2004-11-10",1164.08,1169.25,1162.51,1162.91,1504300000,1162.91]
["2004-11-11",1162.91,1174.8,1162.91,1173.48,1393000000,1173.48]
["2004-11-12",1173.48,1184.17,1171.43,1184.17,1531600000,1184.17]
["2004-11-15",1184.17,1184.48,1179.85,1183.81,1453300000,1183.81]
["2004-11-16",1183.81,1183.81,1175.32,1175.43,1364400000,1175.43]
["2004-11-17",1175.43,1188.46,1175.43,1181.94,1684200000,1181.94]
["2004-11-18",1181.94,1184.9,1180.15,1183.55,1456700000,1183.55]
["2004-11-19",1183.55,1184,1169.19,1170.34,1526600000,1170.34]
["2004-11-22",1170.34,1178.18,1167.89,1177.24,1392700000,1177.24]
["2004-11-23",1177.24,1179.52,1171.41,1176.94,1428300000,1176.94]
["2004-11-24",1176.94,1182.46,1176.94,1181.76,1149600000,1181.76]
["2004-11-26",1181.76,1186.62,1181.08,1182.65,504580000,1182.65]
["2004-11-29",1182.65,1186.94,1172.37,1178.57,1378500000,1178.57]
["2004-11-30",1178.57,1178.66,1173.81,1173.82,1553500000,1173.82]
["2004-12-01",1173.78,1191.37,1173.78,1191.37,1772800000,1191.37]
["2004-12-02",1191.37,1194.8,1186.72,1190.33,1774900000,1190.33]
["2004-12-03",1190.33,1197.46,1187.71,1191.17,1566700000,1191.17]
["2004-12-06",1191.17,1192.41,1185.18,1190.25,1354400000,1190.25]
["2004-12-07",1190.25,1192.17,1177.07,1177.07,1533900000,1177.07]
["2004-12-08",1177.07,1184.05,1177.07,1182.81,1525200000,1182.81]
["2004-12-09",1182.81,1190.51,1173.79,1189.24,1624700000,1189.24]
["2004-12-10",1189.24,1191.45,1185.24,1188,1443700000,1188]
["2004-12-13",1188,1198.74,1188,1198.68,1436100000,1198.68]
["2004-12-14",1198.68,1205.29,1197.84,1203.38,1544400000,1203.38]
["2004-12-15",1203.38,1206.61,1199.44,1205.72,1695800000,1205.72]
["2004-12-16",1205.72,1207.97,1198.41,1203.21,1793900000,1203.21]
["2004-12-17",1203.21,1203.21,1193.49,1194.2,2335000000,1194.2]
["2004-12-20",1194.2,1203.43,1193.36,1194.65,1422800000,1194.65]
["2004-12-21",1194.65,1205.93,1194.65,1205.45,1483700000,1205.45]
["2004-12-22",1205.45,1211.42,1203.85,1209.57,1390800000,1209.57]
["2004-12-23",1209.57,1213.66,1208.71,1210.13,956100000,1210.13]
["2004-12-27",1210.13,1214.13,1204.92,1204.92,922000000,1204.92]
["2004-12-28",1204.92,1213.54,1204.92,1213.54,983000000,1213.54]
["2004-12-29",1213.54,1213.85,1210.95,1213.45,925900000,1213.45]
["2004-12-30",1213.45,1216.47,1213.41,1213.55,829800000,1213.55]
["2004-12-31",1213.55,1217.33,1211.65,1211.92,786900000,1211.92]
["2005-01-03",1211.92,1217.8,1200.32,1202.08,1510800000,1202.08]
["2005-01-04",1202.08,1205.84,1185.39,1188.05,1721000000,1188.05]
["2005-01-05",1188.05,1192.73,1183.72,1183.74,1738900000,1183.74]
["2005-01-06",1183.74,1191.63,1183.27,1187.89,1569100000,1187.89]
["2005-01-07",1187.89,1192.2,1182.16,1186.19,1477900000,1186.19]
["2005-01-10",1186.19,1194.78,1184.8,1190.25,1490400000,1190.25]
["2005-01-11",1190.25,1190.25,1180.43,1182.99,1488800000,1182.99]
["2005-01-12",1182.99,1187.92,1175.64,1187.7,1562100000,1187.7]
["2005-01-13",1187.7,1187.7,1175.81,1177.45,1510300000,1177.45]
["2005-01-14",1177.45,1185.21,1177.45,1184.52,1335400000,1184.52]
["2005-01-18",1184.52,1195.98,1180.1,1195.98,1596800000,1195.98]
["2005-01-19",1195.98,1195.98,1184.41,1184.63,1498700000,1184.63]
["2005-01-20",1184.63,1184.63,1173.42,1175.41,1692000000,1175.41]
["2005-01-21",1175.41,1179.45,1167.82,1167.87,1643500000,1167.87]
["2005-01-24",1167.87,1173.03,1163.75,1163.75,1494600000,1163.75]
["2005-01-25",1163.75,1174.3,1163.75,1168.41,1610400000,1168.41]
["2005-01-26",1168.41,1175.96,1168.41,1174.07,1635900000,1174.07]
["2005-01-27",1174.07,1177.5,1170.15,1174.55,1600600000,1174.55]
["2005-01-28",1174.55,1175.61,1166.25,1171.36,1641800000,1171.36]
["2005-01-31",1171.36,1182.07,1171.36,1181.27,1679800000,1181.27]
["2005-02-01",1181.27,1190.39,1180.95,1189.41,1681980000,1189.41]
["2005-02-02",1189.41,1195.25,1188.92,1193.19,1561740000,1193.19]
["2005-02-03",1193.19,1193.19,1185.64,1189.89,1554460000,1189.89]
["2005-02-04",1189.89,1203.47,1189.67,1203.03,1648160000,1203.03]
["2005-02-07",1203.03,1204.15,1199.27,1201.72,1347270000,1201.72]
["2005-02-08",1201.72,1205.11,1200.16,1202.3,1416170000,1202.3]
["2005-02-09",1202.3,1203.83,1191.54,1191.99,1511040000,1191.99]
["2005-02-10",1191.99,1198.75,1191.54,1197.01,1491670000,1197.01]
["2005-02-11",1197.01,1208.38,1193.28,1205.3,1562300000,1205.3]
["2005-02-14",1205.3,1206.93,1203.59,1206.14,1290180000,1206.14]
["2005-02-15",1206.14,1212.44,1205.52,1210.12,1527080000,1210.12]
["2005-02-16",1210.12,1212.44,1205.06,1210.34,1490100000,1210.34]
["2005-02-17",1210.34,1211.33,1200.74,1200.75,1580120000,1200.75]
["2005-02-18",1200.75,1202.92,1197.35,1201.59,1551200000,1201.59]
["2005-02-22",1201.59,1202.48,1184.16,1184.16,1744940000,1184.16]
["2005-02-23",1184.16,1193.52,1184.16,1190.8,1501090000,1190.8]
["2005-02-24",1190.8,1200.42,1187.8,1200.2,1518750000,1200.2]
["2005-02-25",1200.2,1212.15,1199.61,1211.37,1523680000,1211.37]
["2005-02-28",1211.37,1211.37,1198.13,1203.6,1795480000,1203.6]
["2005-03-01",1203.6,1212.25,1203.6,1210.41,1708060000,1210.41]
["2005-03-02",1210.41,1215.79,1204.22,1210.08,1568540000,1210.08]
["2005-03-03",1210.08,1215.72,1204.45,1210.47,1616240000,1210.47]
["2005-03-04",1210.47,1224.76,1210.47,1222.12,1636820000,1222.12]
["2005-03-07",1222.12,1229.11,1222.12,1225.31,1488830000,1225.31]
["2005-03-08",1225.31,1225.69,1218.57,1219.43,1523090000,1219.43]
["2005-03-09",1219.43,1219.43,1206.66,1207.01,1704970000,1207.01]
["2005-03-10",1207.01,1211.23,1201.41,1209.25,1604020000,1209.25]
["2005-03-11",1209.25,1213.04,1198.15,1200.08,1449820000,1200.08]
["2005-03-14",1200.08,1206.83,1199.51,1206.83,1437430000,1206.83]
["2005-03-15",1206.83,1210.54,1197.75,1197.75,1513530000,1197.75]
["2005-03-16",1197.75,1197.75,1185.61,1188.07,1653190000,1188.07]
["2005-03-17",1188.07,1193.28,1186.34,1190.21,1581930000,1190.21]
["2005-03-18",1190.21,1191.98,1182.78,1189.65,2344370000,1189.65]
["2005-03-21",1189.65,1189.65,1178.82,1183.78,1819440000,1183.78]
["2005-03-22",1183.78,1189.59,1171.63,1171.71,2114470000,1171.71]
["2005-03-23",1171.71,1176.26,1168.7,1172.53,2246870000,1172.53]
["2005-03-24",1172.53,1180.11,1171.42,1171.42,1721720000,1171.42]
["2005-03-28",1171.42,1179.91,1171.42,1174.28,1746220000,1174.28]
["2005-03-29",1174.28,1179.39,1163.69,1165.36,2223250000,1165.36]
["2005-03-30",1165.36,1181.54,1165.36,1181.41,2097110000,1181.41]
["2005-03-31",1181.41,1184.53,1179.49,1180.59,2214230000,1180.59]
["2005-04-01",1180.59,1189.8,1169.91,1172.92,2168690000,1172.92]
["2005-04-04",1172.79,1178.61,1167.72,1176.12,2079770000,1176.12]
["2005-04-05",1176.12,1183.56,1176.12,1181.39,1870800000,1181.39]
["2005-04-06",1181.39,1189.34,1181.39,1184.07,1797400000,1184.07]
["2005-04-07",1184.07,1191.88,1183.81,1191.14,1900620000,1191.14]
["2005-04-08",1191.14,1191.75,1181.13,1181.2,1661330000,1181.2]
["2005-04-11",1181.2,1184.07,1178.69,1181.21,1525310000,1181.21]
["2005-04-12",1181.21,1190.17,1170.85,1187.76,1979830000,1187.76]
["2005-04-13",1187.76,1187.76,1171.4,1173.79,2049740000,1173.79]
["2005-04-14",1173.79,1174.67,1161.7,1162.05,2355040000,1162.05]
["2005-04-15",1162.05,1162.05,1141.92,1142.62,2689960000,1142.62]
["2005-04-18",1142.62,1148.92,1139.8,1145.98,2180670000,1145.98]
["2005-04-19",1145.98,1154.67,1145.98,1152.78,2142700000,1152.78]
["2005-04-20",1152.78,1155.5,1136.15,1137.5,2217050000,1137.5]
["2005-04-21",1137.5,1159.95,1137.5,1159.95,2308560000,1159.95]
["2005-04-22",1159.95,1159.95,1142.95,1152.12,2045880000,1152.12]
["2005-04-25",1152.12,1164.05,1152.12,1162.1,1795030000,1162.1]
["2005-04-26",1162.1,1164.8,1151.83,1151.83,1959740000,1151.83]
["2005-04-27",1151.74,1159.87,1144.42,1156.38,2151520000,1156.38]
["2005-04-28",1156.38,1156.38,1143.22,1143.22,2182270000,1143.22]
["2005-04-29",1143.22,1156.97,1139.19,1156.85,2362360000,1156.85]
["2005-05-02",1156.85,1162.87,1154.71,1162.16,1980040000,1162.16]
["2005-05-03",1162.16,1166.89,1156.71,1161.17,2167020000,1161.17]
["2005-05-04",1161.17,1176.01,1161.17,1175.65,2306480000,1175.65]
["2005-05-05",1175.65,1178.62,1166.77,1172.63,1997100000,1172.63]
["2005-05-06",1172.63,1177.75,1170.5,1171.35,1707200000,1171.35]
["2005-05-09",1171.35,1178.87,1169.38,1178.84,1857020000,1178.84]
["2005-05-10",1178.84,1178.84,1162.98,1166.22,1889660000,1166.22]
["2005-05-11",1166.22,1171.77,1157.71,1171.11,1834970000,1171.11]
["2005-05-12",1171.11,1173.37,1157.76,1159.36,1995290000,1159.36]
["2005-05-13",1159.36,1163.75,1146.18,1154.05,2188590000,1154.05]
["2005-05-16",1154.05,1165.75,1153.64,1165.69,1856860000,1165.69]
["2005-05-17",1165.69,1174.35,1159.86,1173.8,1887260000,1173.8]
["2005-05-18",1173.8,1187.9,1173.8,1185.56,2266320000,1185.56]
["2005-05-19",1185.56,1191.09,1184.49,1191.08,1775860000,1191.08]
["2005-05-20",1191.08,1191.22,1185.19,1189.28,1631750000,1189.28]
["2005-05-23",1189.28,1197.44,1188.76,1193.86,1681170000,1193.86]
["2005-05-24",1193.86,1195.29,1189.87,1194.07,1681000000,1194.07]
["2005-05-25",1194.07,1194.07,1185.96,1190.01,1742180000,1190.01]
["2005-05-26",1190.01,1198.95,1190.01,1197.62,1654110000,1197.62]
["2005-05-27",1197.62,1199.56,1195.28,1198.78,1381430000,1198.78]
["2005-05-31",1198.78,1198.78,1191.5,1191.5,1840680000,1191.5]
["2005-06-01",1191.5,1205.64,1191.03,1202.22,1810100000,1202.22]
["2005-06-02",1202.27,1204.67,1198.42,1204.29,1813790000,1204.29]
["2005-06-03",1204.29,1205.09,1194.55,1196.02,1627520000,1196.02]
["2005-06-06",1196.02,1198.78,1192.75,1197.51,1547120000,1197.51]
["2005-06-07",1197.51,1208.85,1197.26,1197.26,1851370000,1197.26]
["2005-06-08",1197.26,1201.97,1193.33,1194.67,1715490000,1194.67]
["2005-06-09",1194.67,1201.86,1191.09,1200.93,1824120000,1200.93]
["2005-06-10",1200.93,1202.79,1192.64,1198.11,1664180000,1198.11]
["2005-06-13",1198.11,1206.03,1194.51,1200.82,1661350000,1200.82]
["2005-06-14",1200.82,1207.53,1200.18,1203.91,1698150000,1203.91]
["2005-06-15",1203.91,1208.08,1198.66,1206.58,1840440000,1206.58]
["2005-06-16",1206.55,1212.1,1205.47,1210.96,1776040000,1210.96]
["2005-06-17",1210.93,1219.55,1210.93,1216.96,2407370000,1216.96]
["2005-06-20",1216.96,1219.1,1210.65,1216.1,1714530000,1216.1]
["2005-06-21",1216.1,1217.13,1211.86,1213.61,1720700000,1213.61]
["2005-06-22",1213.61,1219.59,1211.69,1213.88,1823250000,1213.88]
["2005-06-23",1213.88,1216.45,1200.72,1200.73,2029920000,1200.73]
["2005-06-24",1200.73,1200.9,1191.45,1191.57,2418800000,1191.57]
["2005-06-27",1191.57,1194.33,1188.3,1190.69,1738620000,1190.69]
["2005-06-28",1190.69,1202.54,1190.69,1201.57,1772410000,1201.57]
["2005-06-29",1201.57,1204.07,1198.7,1199.85,1769280000,1199.85]
["2005-06-30",1199.85,1203.27,1190.51,1191.33,2109490000,1191.33]
["2005-07-01",1191.33,1197.89,1191.33,1194.44,1593820000,1194.44]
["2005-07-05",1194.44,1206.34,1192.49,1204.99,1805820000,1204.99]
["2005-07-06",1204.99,1206.11,1194.78,1194.94,1883470000,1194.94]
["2005-07-07",1194.94,1198.46,1183.55,1197.87,1952440000,1197.87]
["2005-07-08",1197.87,1212.73,1197.2,1211.86,1900810000,1211.86]
["2005-07-11",1211.86,1220.03,1211.86,1219.44,1846300000,1219.44]
["2005-07-12",1219.44,1225.54,1216.6,1222.21,1932010000,1222.21]
["2005-07-13",1222.21,1224.46,1219.64,1223.29,1812500000,1223.29]
["2005-07-14",1223.29,1233.16,1223.29,1226.5,2048710000,1226.5]
["2005-07-15",1226.5,1229.53,1223.5,1227.92,1716400000,1227.92]
["2005-07-18",1227.92,1227.92,1221.13,1221.13,1582100000,1221.13]
["2005-07-19",1221.13,1230.34,1221.13,1229.35,2041280000,1229.35]
["2005-07-20",1229.35,1236.56,1222.91,1235.2,2063340000,1235.2]
["2005-07-21",1235.2,1235.83,1224.7,1227.04,2129840000,1227.04]
["2005-07-22",1227.04,1234.19,1226.15,1233.68,1766990000,1233.68]
["2005-07-25",1233.68,1238.36,1228.15,1229.03,1717580000,1229.03]
["2005-07-26",1229.03,1234.42,1229.03,1231.16,1934180000,1231.16]
["2005-07-27",1231.16,1237.64,1230.15,1236.79,1945800000,1236.79]
["2005-07-28",1236.79,1245.15,1235.81,1243.72,2001680000,1243.72]
["2005-07-29",1243.72,1245.04,1234.18,1234.18,1789600000,1234.18]
["2005-08-01",1234.18,1239.1,1233.8,1235.35,1716870000,1235.35]
["2005-08-02",1235.35,1244.69,1235.35,1244.12,2043120000,1244.12]
["2005-08-03",1244.12,1245.86,1240.57,1245.04,1999980000,1245.04]
["2005-08-04",1245.04,1245.04,1235.15,1235.86,1981220000,1235.86]
["2005-08-05",1235.86,1235.86,1225.62,1226.42,1930280000,1226.42]
["2005-08-08",1226.42,1232.28,1222.67,1223.13,1804140000,1223.13]
["2005-08-09",1223.13,1234.11,1223.13,1231.38,1897520000,1231.38]
["2005-08-10",1231.38,1242.69,1226.58,1229.13,2172320000,1229.13]
["2005-08-11",1229.13,1237.81,1228.33,1237.81,1941560000,1237.81]
["2005-08-12",1237.81,1237.81,1225.87,1230.39,1709300000,1230.39]
["2005-08-15",1230.4,1236.24,1226.2,1233.87,1562880000,1233.87]
["2005-08-16",1233.87,1233.87,1219.05,1219.34,1820410000,1219.34]
["2005-08-17",1219.34,1225.63,1218.07,1220.24,1859150000,1220.24]
["2005-08-18",1220.24,1222.64,1215.93,1219.02,1808170000,1219.02]
["2005-08-19",1219.02,1225.08,1219.02,1219.71,1558790000,1219.71]
["2005-08-22",1219.71,1228.96,1216.47,1221.73,1621330000,1221.73]
["2005-08-23",1221.73,1223.04,1214.44,1217.59,1678620000,1217.59]
["2005-08-24",1217.57,1224.15,1209.37,1209.59,1930800000,1209.59]
["2005-08-25",1209.59,1213.73,1209.57,1212.37,1571110000,1212.37]
["2005-08-26",1212.4,1212.4,1204.23,1205.1,1541090000,1205.1]
["2005-08-29",1205.1,1214.28,1201.53,1212.28,1599450000,1212.28]
["2005-08-30",1212.28,1212.28,1201.07,1208.41,1916470000,1208.41]
["2005-08-31",1208.41,1220.36,1204.4,1220.33,2365510000,1220.33]
["2005-09-01",1220.33,1227.29,1216.18,1221.59,2229860000,1221.59]
["2005-09-02",1221.59,1224.45,1217.75,1218.02,1640160000,1218.02]
["2005-09-06",1218.02,1233.61,1218.02,1233.39,1932090000,1233.39]
["2005-09-07",1233.39,1237.06,1230.93,1236.36,2067700000,1236.36]
["2005-09-08",1236.36,1236.36,1229.51,1231.67,1955380000,1231.67]
["2005-09-09",1231.67,1243.13,1231.67,1241.48,1992560000,1241.48]
["2005-09-12",1241.48,1242.6,1239.15,1240.56,1938050000,1240.56]
["2005-09-13",1240.57,1240.57,1231.2,1231.2,2082360000,1231.2]
["2005-09-14",1231.2,1234.74,1226.16,1227.16,1986750000,1227.16]
["2005-09-15",1227.16,1231.88,1224.85,1227.73,2079340000,1227.73]
["2005-09-16",1228.42,1237.95,1228.42,1237.91,3152470000,1237.91]
["2005-09-19",1237.91,1237.91,1227.65,1231.02,2076540000,1231.02]
["2005-09-20",1231.02,1236.49,1220.07,1221.34,2319250000,1221.34]
["2005-09-21",1221.34,1221.52,1209.89,1210.2,2548150000,1210.2]
["2005-09-22",1210.2,1216.64,1205.35,1214.62,2424720000,1214.62]
["2005-09-23",1214.62,1218.83,1209.8,1215.29,1973020000,1215.29]
["2005-09-26",1215.29,1222.56,1211.84,1215.63,2022220000,1215.63]
["2005-09-27",1215.63,1220.17,1211.11,1215.66,1976270000,1215.66]
["2005-09-28",1215.66,1220.98,1212.72,1216.89,2106980000,1216.89]
["2005-09-29",1216.89,1228.7,1211.54,1227.68,2176120000,1227.68]
["2005-09-30",1227.68,1229.57,1225.22,1228.81,2097520000,1228.81]
["2005-10-03",1228.81,1233.34,1225.15,1226.7,2097490000,1226.7]
["2005-10-04",1226.7,1229.88,1214.02,1214.47,2341420000,1214.47]
["2005-10-05",1214.47,1214.47,1196.25,1196.39,2546780000,1196.39]
["2005-10-06",1196.39,1202.14,1181.92,1191.49,2792030000,1191.49]
["2005-10-07",1191.49,1199.71,1191.46,1195.9,2126080000,1195.9]
["2005-10-10",1195.9,1196.52,1186.12,1187.33,2195990000,1187.33]
["2005-10-11",1187.33,1193.1,1183.16,1184.87,2299040000,1184.87]
["2005-10-12",1184.87,1190.02,1173.65,1177.68,2491280000,1177.68]
["2005-10-13",1177.68,1179.56,1168.2,1176.84,2351150000,1176.84]
["2005-10-14",1176.84,1187.13,1175.44,1186.57,2188940000,1186.57]
["2005-10-17",1186.57,1191.21,1184.48,1190.1,2054570000,1190.1]
["2005-10-18",1190.1,1190.1,1178.13,1178.14,2197010000,1178.14]
["2005-10-19",1178.14,1195.76,1170.55,1195.76,2703590000,1195.76]
["2005-10-20",1195.76,1197.3,1173.3,1177.8,2617250000,1177.8]
["2005-10-21",1177.8,1186.46,1174.92,1179.59,2470920000,1179.59]
["2005-10-24",1179.59,1199.39,1179.59,1199.38,2197790000,1199.38]
["2005-10-25",1199.38,1201.3,1189.29,1196.54,2312470000,1196.54]
["2005-10-26",1196.54,1204.01,1191.38,1191.38,2467750000,1191.38]
["2005-10-27",1191.38,1192.65,1178.89,1178.9,2395370000,1178.9]
["2005-10-28",1178.9,1198.41,1178.9,1198.41,2379400000,1198.41]
["2005-10-31",1198.41,1211.43,1198.41,1207.01,2567470000,1207.01]
["2005-11-01",1207.01,1207.34,1201.66,1202.76,2457850000,1202.76]
["2005-11-02",1202.76,1215.17,1201.07,1214.76,2648090000,1214.76]
["2005-11-03",1214.76,1224.7,1214.76,1219.94,2716630000,1219.94]
["2005-11-04",1219.94,1222.52,1214.45,1220.14,2050510000,1220.14]
["2005-11-07",1220.14,1224.18,1217.29,1222.81,1987580000,1222.81]
["2005-11-08",1222.81,1222.81,1216.08,1218.59,1965050000,1218.59]
["2005-11-09",1218.59,1226.59,1216.53,1220.65,2214460000,1220.65]
["2005-11-10",1220.65,1232.41,1215.05,1230.96,2378460000,1230.96]
["2005-11-11",1230.96,1235.7,1230.72,1234.72,1773140000,1234.72]
["2005-11-14",1234.72,1237.2,1231.78,1233.76,1899780000,1233.76]
["2005-11-15",1233.76,1237.94,1226.41,1229.01,2359370000,1229.01]
["2005-11-16",1229.01,1232.24,1227.18,1231.21,2121580000,1231.21]
["2005-11-17",1231.21,1242.96,1231.21,1242.8,2298040000,1242.8]
["2005-11-18",1242.8,1249.58,1240.71,1248.27,2453290000,1248.27]
["2005-11-21",1248.27,1255.89,1246.9,1254.85,2117350000,1254.85]
["2005-11-22",1254.85,1261.9,1251.4,1261.23,2291420000,1261.23]
["2005-11-23",1261.23,1270.64,1259.51,1265.61,1985400000,1265.61]
["2005-11-25",1265.61,1268.78,1265.54,1268.25,724940000,1268.25]
["2005-11-28",1268.25,1268.44,1257.17,1257.46,2016900000,1257.46]
["2005-11-29",1257.46,1266.18,1257.46,1257.48,2268340000,1257.48]
["2005-11-30",1257.48,1260.93,1249.39,1249.48,2374690000,1249.48]
["2005-12-01",1249.48,1266.17,1249.48,1264.67,2614830000,1264.67]
["2005-12-02",1264.67,1266.85,1261.42,1265.08,2125580000,1265.08]
["2005-12-05",1265.08,1265.08,1258.12,1262.09,2325840000,1262.09]
["2005-12-06",1262.09,1272.89,1262.09,1263.7,2110740000,1263.7]
["2005-12-07",1263.7,1264.85,1253.02,1257.37,2093830000,1257.37]
["2005-12-08",1257.37,1263.36,1250.91,1255.84,2178300000,1255.84]
["2005-12-09",1255.84,1263.08,1254.24,1259.37,1896290000,1259.37]
["2005-12-12",1259.37,1263.86,1255.52,1260.43,1876550000,1260.43]
["2005-12-13",1260.43,1272.11,1258.56,1267.43,2390020000,1267.43]
["2005-12-14",1267.43,1275.8,1267.07,1272.74,2145520000,1272.74]
["2005-12-15",1272.74,1275.17,1267.74,1270.94,2180590000,1270.94]
["2005-12-16",1270.94,1275.24,1267.32,1267.32,2584190000,1267.32]
["2005-12-19",1267.32,1270.51,1259.28,1259.92,2208810000,1259.92]
["2005-12-20",1259.92,1263.86,1257.21,1259.62,1996690000,1259.62]
["2005-12-21",1259.62,1269.37,1259.62,1262.79,2065170000,1262.79]
["2005-12-22",1262.79,1268.19,1262.5,1268.12,1888500000,1268.12]
["2005-12-23",1268.12,1269.76,1265.92,1268.66,1285810000,1268.66]
["2005-12-27",1268.66,1271.83,1256.54,1256.54,1540470000,1256.54]
["2005-12-28",1256.54,1261.1,1256.54,1258.17,1422360000,1258.17]
["2005-12-29",1258.17,1260.61,1254.18,1254.42,1382540000,1254.42]
["2005-12-30",1254.42,1254.42,1246.59,1248.29,1443500000,1248.29]
["2006-01-03",1248.29,1270.22,1245.74,1268.8,2554570000,1268.8]
["2006-01-04",1268.8,1275.37,1267.74,1273.46,2515330000,1273.46]
["2006-01-05",1273.46,1276.91,1270.3,1273.48,2433340000,1273.48]
["2006-01-06",1273.48,1286.09,1273.48,1285.45,2446560000,1285.45]
["2006-01-09",1285.45,1290.78,1284.82,1290.15,2301490000,1290.15]
["2006-01-10",1290.15,1290.15,1283.76,1289.69,2373080000,1289.69]
["2006-01-11",1289.72,1294.9,1288.12,1294.18,2406130000,1294.18]
["2006-01-12",1294.18,1294.18,1285.04,1286.06,2318350000,1286.06]
["2006-01-13",1286.06,1288.96,1282.78,1287.61,2206510000,1287.61]
["2006-01-17",1287.61,1287.61,1278.61,1283.03,2179970000,1283.03]
["2006-01-18",1282.93,1282.93,1272.08,1277.93,2233200000,1277.93]
["2006-01-19",1277.93,1287.79,1277.93,1285.04,2444020000,1285.04]
["2006-01-20",1285.04,1285.04,1260.92,1261.49,2845810000,1261.49]
["2006-01-23",1261.49,1268.19,1261.49,1263.82,2256070000,1263.82]
["2006-01-24",1263.82,1271.47,1263.82,1266.86,2608720000,1266.86]
["2006-01-25",1266.86,1271.87,1259.42,1264.68,2617060000,1264.68]
["2006-01-26",1264.68,1276.44,1264.68,1273.83,2856780000,1273.83]
["2006-01-27",1273.83,1286.38,1273.83,1283.72,2623620000,1283.72]
["2006-01-30",1283.72,1287.94,1283.51,1285.19,2282730000,1285.19]
["2006-01-31",1285.2,1285.2,1276.85,1280.08,2708310000,1280.08]
["2006-02-01",1280.08,1283.33,1277.57,1282.46,2589410000,1282.46]
["2006-02-02",1282.46,1282.46,1267.72,1270.84,2565300000,1270.84]
["2006-02-03",1270.84,1270.87,1261.02,1264.03,2282210000,1264.03]
["2006-02-06",1264.03,1267.04,1261.62,1265.02,2132360000,1265.02]
["2006-02-07",1265.02,1265.78,1253.61,1254.78,2366370000,1254.78]
["2006-02-08",1254.78,1266.47,1254.78,1265.65,2456860000,1265.65]
["2006-02-09",1265.65,1274.56,1262.8,1263.78,2441920000,1263.78]
["2006-02-10",1263.82,1269.89,1254.98,1266.99,2290050000,1266.99]
["2006-02-13",1266.99,1266.99,1258.34,1262.86,1850080000,1262.86]
["2006-02-14",1262.86,1278.21,1260.8,1275.53,2437940000,1275.53]
["2006-02-15",1275.53,1281,1271.06,1280,2317590000,1280]
["2006-02-16",1280,1289.39,1280,1289.38,2251490000,1289.38]
["2006-02-17",1289.38,1289.47,1284.07,1287.24,2128260000,1287.24]
["2006-02-21",1287.24,1291.92,1281.33,1283.03,2104320000,1283.03]
["2006-02-22",1283.03,1294.17,1283.03,1292.67,2222380000,1292.67]
["2006-02-23",1292.67,1293.84,1285.14,1287.79,2144210000,1287.79]
["2006-02-24",1287.79,1292.11,1285.62,1289.43,1933010000,1289.43]
["2006-02-27",1289.43,1297.57,1289.43,1294.12,1975320000,1294.12]
["2006-02-28",1294.12,1294.12,1278.66,1280.66,2370860000,1280.66]
["2006-03-01",1280.66,1291.8,1280.66,1291.24,2308320000,1291.24]
["2006-03-02",1291.24,1291.24,1283.21,1289.14,2494590000,1289.14]
["2006-03-03",1289.14,1297.33,1284.2,1287.23,2152950000,1287.23]
["2006-03-06",1287.23,1288.23,1275.67,1278.26,2280190000,1278.26]
["2006-03-07",1278.26,1278.26,1271.11,1275.88,2268050000,1275.88]
["2006-03-08",1275.88,1280.33,1268.42,1278.47,2442870000,1278.47]
["2006-03-09",1278.47,1282.74,1272.23,1272.23,2140110000,1272.23]
["2006-03-10",1272.23,1284.37,1271.11,1281.42,2123450000,1281.42]
["2006-03-13",1281.58,1287.37,1281.58,1284.13,2070330000,1284.13]
["2006-03-14",1284.13,1298.14,1282.67,1297.48,2165270000,1297.48]
["2006-03-15",1297.48,1304.4,1294.97,1303.02,2293000000,1303.02]
["2006-03-16",1303.02,1310.45,1303.02,1305.33,2292180000,1305.33]
["2006-03-17",1305.33,1309.79,1305.32,1307.25,2549620000,1307.25]
["2006-03-20",1307.25,1310,1303.59,1305.08,1976830000,1305.08]
["2006-03-21",1305.08,1310.88,1295.82,1297.23,2147370000,1297.23]
["2006-03-22",1297.23,1305.97,1295.81,1305.04,2039810000,1305.04]
["2006-03-23",1305.04,1305.04,1298.11,1301.67,1980940000,1301.67]
["2006-03-24",1301.67,1306.53,1298.89,1302.95,2326070000,1302.95]
["2006-03-27",1302.95,1303.74,1299.09,1301.61,2029700000,1301.61]
["2006-03-28",1301.61,1306.24,1291.84,1293.23,2148580000,1293.23]
["2006-03-29",1293.23,1305.6,1293.23,1302.89,2143540000,1302.89]
["2006-03-30",1302.89,1310.15,1296.72,1300.25,2294560000,1300.25]
["2006-03-31",1300.25,1303,1294.87,1294.87,2236710000,1294.87]
["2006-04-03",1302.88,1309.19,1296.65,1297.81,2494080000,1297.81]
["2006-04-04",1297.81,1307.55,1294.71,1305.93,2147660000,1305.93]
["2006-04-05",1305.93,1312.81,1304.82,1311.56,2420020000,1311.56]
["2006-04-06",1311.56,1311.99,1302.44,1309.04,2281680000,1309.04]
["2006-04-07",1309.04,1314.07,1294.18,1295.5,2082470000,1295.5]
["2006-04-10",1295.51,1300.74,1293.17,1296.62,1898320000,1296.62]
["2006-04-11",1296.6,1300.71,1282.96,1286.57,2232880000,1286.57]
["2006-04-12",1286.57,1290.93,1286.45,1288.12,1938100000,1288.12]
["2006-04-13",1288.12,1292.09,1283.37,1289.12,1891940000,1289.12]
["2006-04-17",1289.12,1292.45,1280.74,1285.33,1794650000,1285.33]
["2006-04-18",1285.33,1309.02,1285.33,1307.28,2595440000,1307.28]
["2006-04-19",1307.65,1310.39,1302.79,1309.93,2447310000,1309.93]
["2006-04-20",1309.93,1318.16,1306.38,1311.46,2512920000,1311.46]
["2006-04-21",1311.46,1317.67,1306.59,1311.28,2392630000,1311.28]
["2006-04-24",1311.28,1311.28,1303.79,1308.11,2117330000,1308.11]
["2006-04-25",1308.11,1310.79,1299.17,1301.74,2366380000,1301.74]
["2006-04-26",1301.74,1310.97,1301.74,1305.41,2502690000,1305.41]
["2006-04-27",1305.41,1315,1295.57,1309.72,2772010000,1309.72]
["2006-04-28",1309.72,1316.04,1306.16,1310.61,2419920000,1310.61]
["2006-05-01",1310.61,1317.21,1303.46,1305.19,2437040000,1305.19]
["2006-05-02",1305.19,1313.66,1305.19,1313.21,2403470000,1313.21]
["2006-05-03",1313.21,1313.47,1303.92,1308.12,2395230000,1308.12]
["2006-05-04",1307.85,1315.14,1307.85,1312.25,2431450000,1312.25]
["2006-05-05",1312.25,1326.53,1312.25,1325.76,2294760000,1325.76]
["2006-05-08",1325.76,1326.7,1322.87,1324.66,2151300000,1324.66]
["2006-05-09",1324.66,1326.6,1322.48,1325.14,2157290000,1325.14]
["2006-05-10",1324.57,1325.51,1317.44,1322.85,2268550000,1322.85]
["2006-05-11",1322.63,1322.63,1303.45,1305.92,2531520000,1305.92]
["2006-05-12",1305.88,1305.88,1290.38,1291.24,2567970000,1291.24]
["2006-05-15",1291.19,1294.81,1284.51,1294.5,2505660000,1294.5]
["2006-05-16",1294.5,1297.88,1288.51,1292.08,2386210000,1292.08]
["2006-05-17",1291.73,1291.73,1267.31,1270.32,2830200000,1270.32]
["2006-05-18",1270.25,1274.89,1261.75,1261.81,2537490000,1261.81]
["2006-05-19",1261.81,1272.15,1256.28,1267.03,2982300000,1267.03]
["2006-05-22",1267.03,1268.77,1252.98,1262.07,2773010000,1262.07]
["2006-05-23",1262.06,1273.67,1256.15,1256.58,2605250000,1256.58]
["2006-05-24",1256.56,1264.53,1245.34,1258.57,2999030000,1258.57]
["2006-05-25",1258.41,1273.26,1258.41,1272.88,2372730000,1272.88]
["2006-05-26",1272.71,1280.54,1272.5,1280.16,1814020000,1280.16]
["2006-05-30",1280.04,1280.04,1259.87,1259.87,2176190000,1259.87]
["2006-05-31",1259.38,1270.09,1259.38,1270.09,2692160000,1270.09]
["2006-06-01",1270.05,1285.71,1269.19,1285.71,2360160000,1285.71]
["2006-06-02",1285.71,1290.68,1280.22,1288.22,2295540000,1288.22]
["2006-06-05",1288.16,1288.16,1264.66,1265.29,2313470000,1265.29]
["2006-06-06",1265.23,1269.88,1254.46,1263.85,2697650000,1263.85]
["2006-06-07",1263.61,1272.47,1255.77,1256.15,2644170000,1256.15]
["2006-06-08",1256.08,1259.85,1235.18,1257.93,3543790000,1257.93]
["2006-06-09",1257.93,1262.58,1250.03,1252.3,2214000000,1252.3]
["2006-06-12",1252.27,1255.22,1236.43,1237.44,2247010000,1237.44]
["2006-06-13",1236.08,1243.37,1222.52,1223.69,3215770000,1223.69]
["2006-06-14",1223.66,1231.46,1219.29,1230.04,2667990000,1230.04]
["2006-06-15",1230.01,1258.64,1230.01,1256.16,2775480000,1256.16]
["2006-06-16",1256.16,1256.27,1246.33,1251.54,2783390000,1251.54]
["2006-06-19",1251.54,1255.93,1237.17,1240.13,2517200000,1240.13]
["2006-06-20",1240.12,1249.01,1238.87,1240.12,2232950000,1240.12]
["2006-06-21",1240.09,1257.96,1240.09,1252.2,2361230000,1252.2]
["2006-06-22",1251.92,1251.92,1241.53,1245.6,2148180000,1245.6]
["2006-06-23",1245.59,1253.13,1241.43,1244.5,2017270000,1244.5]
["2006-06-26",1244.5,1250.92,1243.68,1250.56,1878580000,1250.56]
["2006-06-27",1250.55,1253.37,1238.94,1239.2,2203130000,1239.2]
["2006-06-28",1238.99,1247.06,1237.59,1246,2085490000,1246]
["2006-06-29",1245.94,1272.88,1245.94,1272.87,2621250000,1272.87]
["2006-06-30",1272.86,1276.3,1270.2,1270.2,3049560000,1270.2]
["2006-07-03",1270.06,1280.38,1270.06,1280.19,1114470000,1280.19]
["2006-07-05",1280.05,1280.05,1265.91,1270.91,2165070000,1270.91]
["2006-07-06",1270.58,1278.32,1270.58,1274.08,2009160000,1274.08]
["2006-07-07",1274.08,1275.38,1263.13,1265.48,1988150000,1265.48]
["2006-07-10",1265.46,1274.06,1264.46,1267.34,1854590000,1267.34]
["2006-07-11",1267.26,1273.64,1259.65,1272.43,2310850000,1272.43]
["2006-07-12",1272.39,1273.31,1257.29,1258.6,2250450000,1258.6]
["2006-07-13",1258.58,1258.58,1241.43,1242.28,2545760000,1242.28]
["2006-07-14",1242.29,1242.7,1228.45,1236.2,2467120000,1236.2]
["2006-07-17",1236.2,1240.07,1231.49,1234.49,2146410000,1234.49]
["2006-07-18",1234.48,1239.86,1224.54,1236.86,2481750000,1236.86]
["2006-07-19",1236.74,1261.81,1236.74,1259.81,2701980000,1259.81]
["2006-07-20",1259.81,1262.56,1249.13,1249.13,2345580000,1249.13]
["2006-07-21",1249.12,1250.96,1238.72,1240.29,2704090000,1240.29]
["2006-07-24",1240.25,1262.5,1240.25,1260.91,2312720000,1260.91]
["2006-07-25",1260.91,1272.39,1257.19,1268.88,2563930000,1268.88]
["2006-07-26",1268.87,1273.89,1261.94,1268.4,2667710000,1268.4]
["2006-07-27",1268.2,1275.85,1261.92,1263.2,2776710000,1263.2]
["2006-07-28",1263.15,1280.42,1263.15,1278.55,2480420000,1278.55]
["2006-07-31",1278.53,1278.66,1274.31,1276.66,2461300000,1276.66]
["2006-08-01",1278.53,1278.66,1265.71,1270.92,2527690000,1270.92]
["2006-08-02",1270.73,1283.42,1270.73,1277.41,2610750000,1277.41]
["2006-08-03",1278.22,1283.96,1271.25,1280.27,2728440000,1280.27]
["2006-08-04",1280.26,1292.92,1273.82,1279.36,2530970000,1279.36]
["2006-08-07",1279.31,1279.31,1273,1275.77,2045660000,1275.77]
["2006-08-08",1275.67,1282.75,1268.37,1271.48,2457840000,1271.48]
["2006-08-09",1271.13,1283.74,1264.73,1265.95,2555180000,1265.95]
["2006-08-10",1265.72,1272.55,1261.3,1271.81,2402190000,1271.81]
["2006-08-11",1271.64,1271.64,1262.08,1266.74,2004540000,1266.74]
["2006-08-14",1266.67,1278.9,1266.67,1268.21,2118020000,1268.21]
["2006-08-15",1268.19,1286.23,1268.19,1285.58,2334100000,1285.58]
["2006-08-16",1285.27,1296.21,1285.27,1295.43,2554570000,1295.43]
["2006-08-17",1295.37,1300.78,1292.71,1297.48,2458340000,1297.48]
["2006-08-18",1297.48,1302.3,1293.57,1302.3,2033910000,1302.3]
["2006-08-21",1302.3,1302.3,1295.51,1297.52,1759240000,1297.52]
["2006-08-22",1297.52,1302.49,1294.44,1298.82,1908740000,1298.82]
["2006-08-23",1298.73,1301.5,1289.82,1292.99,1893670000,1292.99]
["2006-08-24",1292.97,1297.23,1291.4,1296.06,1930320000,1296.06]
["2006-08-25",1295.92,1298.88,1292.39,1295.09,1667580000,1295.09]
["2006-08-28",1295.09,1305.02,1293.97,1301.78,1834920000,1301.78]
["2006-08-29",1301.57,1305.02,1295.29,1304.28,2093720000,1304.28]
["2006-08-30",1303.7,1306.74,1302.15,1305.37,2060690000,1305.37]
["2006-08-31",1304.25,1306.11,1302.45,1303.82,1974540000,1303.82]
["2006-09-01",1303.8,1312.03,1303.8,1311.01,1800520000,1311.01]
["2006-09-05",1310.94,1314.67,1308.82,1313.25,2114480000,1313.25]
["2006-09-06",1313.04,1313.04,1299.28,1300.26,2329870000,1300.26]
["2006-09-07",1300.21,1301.25,1292.13,1294.02,2325850000,1294.02]
["2006-09-08",1294.02,1300.14,1294.02,1298.92,2132890000,1298.92]
["2006-09-11",1298.86,1302.36,1290.93,1299.54,2506430000,1299.54]
["2006-09-12",1299.53,1314.28,1299.53,1313,2791580000,1313]
["2006-09-13",1312.74,1319.92,1311.12,1318.07,2597220000,1318.07]
["2006-09-14",1318,1318,1313.25,1316.28,2351220000,1316.28]
["2006-09-15",1316.28,1324.65,1316.28,1319.66,3198030000,1319.66]
["2006-09-18",1319.85,1324.87,1318.16,1321.18,2325080000,1321.18]
["2006-09-19",1321.17,1322.04,1312.17,1317.64,2390850000,1317.64]
["2006-09-20",1318.28,1328.53,1318.28,1325.18,2543070000,1325.18]
["2006-09-21",1324.89,1328.19,1315.45,1318.03,2627440000,1318.03]
["2006-09-22",1318.03,1318.03,1310.94,1314.78,2162880000,1314.78]
["2006-09-25",1314.78,1329.35,1311.58,1326.37,2710240000,1326.37]
["2006-09-26",1326.35,1336.6,1325.3,1336.35,2673350000,1336.35]
["2006-09-27",1336.12,1340.08,1333.54,1336.59,2749190000,1336.59]
["2006-09-28",1336.56,1340.28,1333.75,1338.88,2397820000,1338.88]
["2006-09-29",1339.15,1339.88,1335.64,1335.85,2273430000,1335.85]
["2006-10-02",1335.82,1338.54,1330.28,1331.32,2154480000,1331.32]
["2006-10-03",1331.32,1338.31,1327.1,1334.11,2682690000,1334.11]
["2006-10-04",1333.81,1350.2,1331.48,1350.2,3019880000,1350.2]
["2006-10-05",1349.84,1353.79,1347.75,1353.22,2817240000,1353.22]
["2006-10-06",1353.22,1353.22,1344.21,1349.59,2523000000,1349.59]
["2006-10-09",1349.58,1352.69,1346.55,1350.66,1935170000,1350.66]
["2006-10-10",1350.62,1354.23,1348.6,1353.42,2376140000,1353.42]
["2006-10-11",1353.28,1353.97,1343.57,1349.95,2521000000,1349.95]
["2006-10-12",1349.94,1363.76,1349.94,1362.83,2514350000,1362.83]
["2006-10-13",1362.82,1366.63,1360.5,1365.62,2482920000,1365.62]
["2006-10-16",1365.61,1370.2,1364.48,1369.06,2305920000,1369.06]
["2006-10-17",1369.05,1369.05,1356.87,1364.05,2519620000,1364.05]
["2006-10-18",1363.93,1372.87,1360.95,1365.8,2658840000,1365.8]
["2006-10-19",1365.95,1368.09,1362.06,1366.96,2619830000,1366.96]
["2006-10-20",1366.94,1368.66,1362.1,1368.6,2526410000,1368.6]
["2006-10-23",1368.58,1377.4,1363.94,1377.02,2480430000,1377.02]
["2006-10-24",1377.02,1377.78,1372.42,1377.38,2876890000,1377.38]
["2006-10-25",1377.36,1383.61,1376,1382.22,2953540000,1382.22]
["2006-10-26",1382.21,1389.45,1379.47,1389.08,2793350000,1389.08]
["2006-10-27",1388.89,1388.89,1375.85,1377.34,2458450000,1377.34]
["2006-10-30",1377.3,1381.22,1373.46,1377.93,2770440000,1377.93]
["2006-10-31",1377.93,1381.21,1372.19,1377.94,2803030000,1377.94]
["2006-11-01",1377.76,1381.95,1366.26,1367.81,2821160000,1367.81]
["2006-11-02",1367.44,1368.39,1362.21,1367.34,2646180000,1367.34]
["2006-11-03",1367.31,1371.68,1360.98,1364.3,2419730000,1364.3]
["2006-11-06",1364.27,1381.4,1364.27,1379.78,2533550000,1379.78]
["2006-11-07",1379.75,1388.19,1379.19,1382.84,2636390000,1382.84]
["2006-11-08",1382.5,1388.61,1379.33,1385.72,2814820000,1385.72]
["2006-11-09",1385.43,1388.92,1377.31,1378.33,3012050000,1378.33]
["2006-11-10",1378.33,1381.04,1375.6,1380.9,2290200000,1380.9]
["2006-11-13",1380.58,1387.61,1378.8,1384.42,2386340000,1384.42]
["2006-11-14",1384.36,1394.49,1379.07,1393.22,3027480000,1393.22]
["2006-11-15",1392.91,1401.35,1392.13,1396.57,2831130000,1396.57]
["2006-11-16",1396.53,1403.76,1396.53,1399.76,2835730000,1399.76]
["2006-11-17",1399.76,1401.21,1394.55,1401.2,2726100000,1401.2]
["2006-11-20",1401.17,1404.37,1397.85,1400.5,2546710000,1400.5]
["2006-11-21",1400.43,1403.49,1399.99,1402.81,2597940000,1402.81]
["2006-11-22",1402.69,1407.89,1402.26,1406.09,2237710000,1406.09]
["2006-11-24",1405.94,1405.94,1399.25,1400.95,832550000,1400.95]
["2006-11-27",1400.95,1400.95,1381.44,1381.96,2711210000,1381.96]
["2006-11-28",1381.61,1387.91,1377.83,1386.72,2639750000,1386.72]
["2006-11-29",1386.11,1401.14,1386.11,1399.48,2790970000,1399.48]
["2006-11-30",1399.47,1406.3,1393.83,1400.63,4006230000,1400.63]
["2006-12-01",1400.63,1402.46,1385.93,1396.71,2800980000,1396.71]
["2006-12-04",1396.67,1411.23,1396.67,1409.12,2766320000,1409.12]
["2006-12-05",1409.1,1415.27,1408.78,1414.76,2755700000,1414.76]
["2006-12-06",1414.4,1415.93,1411.05,1412.9,2725280000,1412.9]
["2006-12-07",1412.86,1418.27,1406.8,1407.29,2743150000,1407.29]
["2006-12-08",1407.27,1414.09,1403.67,1409.84,2440460000,1409.84]
["2006-12-11",1409.81,1415.6,1408.56,1413.04,2289900000,1413.04]
["2006-12-12",1413,1413.78,1404.75,1411.56,2738170000,1411.56]
["2006-12-13",1411.32,1416.64,1411.05,1413.21,2552260000,1413.21]
["2006-12-14",1413.16,1427.23,1413.16,1425.49,2729700000,1425.49]
["2006-12-15",1425.48,1431.63,1425.48,1427.09,3229580000,1427.09]
["2006-12-18",1427.08,1431.81,1420.65,1422.48,2568140000,1422.48]
["2006-12-19",1422.42,1428.3,1414.88,1425.55,2717060000,1425.55]
["2006-12-20",1425.51,1429.05,1423.51,1423.53,2387630000,1423.53]
["2006-12-21",1423.2,1426.4,1415.9,1418.3,2322410000,1418.3]
["2006-12-22",1418.1,1418.82,1410.28,1410.76,1647590000,1410.76]
["2006-12-26",1410.75,1417.91,1410.45,1416.9,1310310000,1416.9]
["2006-12-27",1416.63,1427.72,1416.63,1426.84,1667370000,1426.84]
["2006-12-28",1426.77,1427.26,1422.05,1424.73,1508570000,1424.73]
["2006-12-29",1424.71,1427,1416.84,1418.3,1678200000,1418.3]
["2007-01-03",1418.03,1429.42,1407.86,1416.6,3429160000,1416.6]
["2007-01-04",1416.6,1421.84,1408.43,1418.34,3004460000,1418.34]
["2007-01-05",1418.34,1418.34,1405.75,1409.71,2919400000,1409.71]
["2007-01-08",1409.26,1414.98,1403.97,1412.84,2763340000,1412.84]
["2007-01-09",1412.84,1415.61,1405.42,1412.11,3038380000,1412.11]
["2007-01-10",1408.7,1415.99,1405.32,1414.85,2764660000,1414.85]
["2007-01-11",1414.84,1427.12,1414.84,1423.82,2857870000,1423.82]
["2007-01-12",1423.82,1431.23,1422.58,1430.73,2686480000,1430.73]
["2007-01-16",1430.73,1433.93,1428.62,1431.9,2599530000,1431.9]
["2007-01-17",1431.77,1435.27,1428.57,1430.62,2690270000,1430.62]
["2007-01-18",1430.59,1432.96,1424.21,1426.37,2822430000,1426.37]
["2007-01-19",1426.35,1431.57,1425.19,1430.5,2777480000,1430.5]
["2007-01-22",1430.47,1431.39,1420.4,1422.95,2540120000,1422.95]
["2007-01-23",1422.95,1431.33,1421.66,1427.99,2975070000,1427.99]
["2007-01-24",1427.96,1440.14,1427.96,1440.13,2783180000,1440.13]
["2007-01-25",1440.12,1440.69,1422.34,1423.9,2994330000,1423.9]
["2007-01-26",1423.9,1427.27,1416.96,1422.18,2626620000,1422.18]
["2007-01-29",1422.03,1426.94,1418.46,1420.62,2730480000,1420.62]
["2007-01-30",1420.61,1428.82,1420.61,1428.82,2706250000,1428.82]
["2007-01-31",1428.65,1441.61,1424.78,1438.24,2976690000,1438.24]
["2007-02-01",1437.9,1446.64,1437.9,1445.94,2914890000,1445.94]
["2007-02-02",1445.94,1449.33,1444.49,1448.39,2569450000,1448.39]
["2007-02-05",1448.33,1449.38,1443.85,1446.99,2439430000,1446.99]
["2007-02-06",1446.98,1450.19,1443.4,1448,2608710000,1448]
["2007-02-07",1447.41,1452.99,1446.44,1450.02,2618820000,1450.02]
["2007-02-08",1449.99,1450.45,1442.81,1448.31,2816180000,1448.31]
["2007-02-09",1448.25,1452.45,1433.44,1438.06,2951810000,1438.06]
["2007-02-12",1438,1439.11,1431.44,1433.37,2395680000,1433.37]
["2007-02-13",1433.22,1444.41,1433.22,1444.26,2652150000,1444.26]
["2007-02-14",1443.91,1457.65,1443.91,1455.3,2699290000,1455.3]
["2007-02-15",1455.15,1457.97,1453.19,1456.81,2490920000,1456.81]
["2007-02-16",1456.77,1456.77,1451.57,1455.54,2399450000,1455.54]
["2007-02-20",1455.53,1460.53,1449.2,1459.68,2337860000,1459.68]
["2007-02-21",1459.6,1459.6,1452.02,1457.63,2606980000,1457.63]
["2007-02-22",1457.29,1461.57,1450.51,1456.38,1950770000,1456.38]
["2007-02-23",1456.22,1456.22,1448.36,1451.19,2579950000,1451.19]
["2007-02-26",1451.04,1456.95,1445.48,1449.37,2822170000,1449.37]
["2007-02-27",1449.25,1449.25,1389.42,1399.04,4065230000,1399.04]
["2007-02-28",1398.64,1415.89,1396.65,1406.82,3925250000,1406.82]
["2007-03-01",1406.8,1409.46,1380.87,1403.17,3874910000,1403.17]
["2007-03-02",1403.16,1403.4,1386.87,1387.17,3312260000,1387.17]
["2007-03-05",1387.11,1391.86,1373.97,1374.12,3480520000,1374.12]
["2007-03-06",1374.06,1397.9,1374.06,1395.41,3358160000,1395.41]
["2007-03-07",1395.02,1401.16,1390.64,1391.97,3141350000,1391.97]
["2007-03-08",1391.88,1407.93,1391.88,1401.89,3014850000,1401.89]
["2007-03-09",1401.89,1410.15,1397.3,1402.84,2623050000,1402.84]
["2007-03-12",1402.8,1409.34,1398.4,1406.6,2664000000,1406.6]
["2007-03-13",1406.23,1406.23,1377.71,1377.95,3485570000,1377.95]
["2007-03-14",1377.86,1388.09,1363.98,1387.17,3758350000,1387.17]
["2007-03-15",1387.11,1395.73,1385.16,1392.28,2821900000,1392.28]
["2007-03-16",1392.28,1397.51,1383.63,1386.95,3393640000,1386.95]
["2007-03-19",1386.95,1403.2,1386.95,1402.06,2777180000,1402.06]
["2007-03-20",1402.04,1411.53,1400.7,1410.94,2795940000,1410.94]
["2007-03-21",1410.92,1437.77,1409.75,1435.04,3184770000,1435.04]
["2007-03-22",1435.04,1437.66,1429.88,1434.54,3129970000,1434.54]
["2007-03-23",1434.54,1438.89,1433.21,1436.11,2619020000,1436.11]
["2007-03-26",1436.11,1437.65,1423.28,1437.5,2754660000,1437.5]
["2007-03-27",1437.49,1437.49,1425.54,1428.61,2673040000,1428.61]
["2007-03-28",1428.35,1428.35,1414.07,1417.23,3000440000,1417.23]
["2007-03-29",1417.17,1426.24,1413.27,1422.53,2854710000,1422.53]
["2007-03-30",1422.52,1429.22,1408.9,1420.86,2903960000,1420.86]
["2007-04-02",1420.83,1425.49,1416.37,1424.55,2875880000,1424.55]
["2007-04-03",1424.27,1440.57,1424.27,1437.77,2921760000,1437.77]
["2007-04-04",1437.75,1440.16,1435.08,1439.37,2616320000,1439.37]
["2007-04-05",1438.94,1444.88,1436.67,1443.76,2357230000,1443.76]
["2007-04-09",1443.77,1448.1,1443.28,1444.61,2349410000,1444.61]
["2007-04-10",1444.58,1448.73,1443.99,1448.39,2510110000,1448.39]
["2007-04-11",1448.23,1448.39,1436.15,1438.87,2950190000,1438.87]
["2007-04-12",1438.87,1448.02,1433.91,1447.8,2770570000,1447.8]
["2007-04-13",1447.8,1453.11,1444.15,1452.85,2690020000,1452.85]
["2007-04-16",1452.84,1468.62,1452.84,1468.33,2870140000,1468.33]
["2007-04-17",1468.47,1474.35,1467.15,1471.48,2920570000,1471.48]
["2007-04-18",1471.47,1476.57,1466.41,1472.5,2971330000,1472.5]
["2007-04-19",1472.48,1474.23,1464.47,1470.73,2913610000,1470.73]
["2007-04-20",1470.69,1484.74,1470.69,1484.35,3329940000,1484.35]
["2007-04-23",1484.33,1487.32,1480.19,1480.93,2575020000,1480.93]
["2007-04-24",1480.93,1483.82,1473.74,1480.41,3119750000,1480.41]
["2007-04-25",1480.28,1496.59,1480.28,1495.42,3252590000,1495.42]
["2007-04-26",1495.27,1498.02,1491.17,1494.25,3211800000,1494.25]
["2007-04-27",1494.21,1497.32,1488.67,1494.07,2732810000,1494.07]
["2007-04-30",1494.07,1497.16,1482.29,1482.37,3093420000,1482.37]
["2007-05-01",1482.37,1487.27,1476.7,1486.3,3400350000,1486.3]
["2007-05-02",1486.13,1499.1,1486.13,1495.92,3189800000,1495.92]
["2007-05-03",1495.56,1503.34,1495.56,1502.39,3007970000,1502.39]
["2007-05-04",1502.35,1510.34,1501.8,1505.62,2761930000,1505.62]
["2007-05-07",1505.57,1511,1505.54,1509.48,2545090000,1509.48]
["2007-05-08",1509.36,1509.36,1500.66,1507.72,2795720000,1507.72]
["2007-05-09",1507.32,1513.8,1503.77,1512.58,2935550000,1512.58]
["2007-05-10",1512.33,1512.33,1491.42,1491.47,3031240000,1491.47]
["2007-05-11",1491.47,1506.24,1491.47,1505.85,2720780000,1505.85]
["2007-05-14",1505.76,1510.9,1498.34,1503.15,2776130000,1503.15]
["2007-05-15",1503.11,1514.83,1500.43,1501.19,3071020000,1501.19]
["2007-05-16",1500.75,1514.15,1500.75,1514.14,2915350000,1514.14]
["2007-05-17",1514.01,1517.14,1509.29,1512.75,2868640000,1512.75]
["2007-05-18",1512.74,1522.75,1512.74,1522.75,2959050000,1522.75]
["2007-05-21",1522.75,1529.87,1522.71,1525.1,3465360000,1525.1]
["2007-05-22",1525.1,1529.24,1522.05,1524.12,2860500000,1524.12]
["2007-05-23",1524.09,1532.43,1521.9,1522.28,3084260000,1522.28]
["2007-05-24",1522.1,1529.31,1505.18,1507.51,3365530000,1507.51]
["2007-05-25",1507.5,1517.41,1507.5,1515.73,2316250000,1515.73]
["2007-05-29",1515.55,1521.8,1512.02,1518.11,2571790000,1518.11]
["2007-05-30",1517.6,1530.23,1510.06,1530.23,2980210000,1530.23]
["2007-05-31",1530.19,1535.56,1528.26,1530.62,3335530000,1530.62]
["2007-06-01",1530.62,1540.56,1530.62,1536.34,2927020000,1536.34]
["2007-06-04",1536.28,1540.53,1532.31,1539.18,2738930000,1539.18]
["2007-06-05",1539.12,1539.12,1525.62,1530.95,2939450000,1530.95]
["2007-06-06",1530.57,1530.57,1514.13,1517.38,2964190000,1517.38]
["2007-06-07",1517.36,1517.36,1490.37,1490.72,3538470000,1490.72]
["2007-06-08",1490.71,1507.76,1487.41,1507.67,2993460000,1507.67]
["2007-06-11",1507.64,1515.53,1503.35,1509.12,2525280000,1509.12]
["2007-06-12",1509.12,1511.33,1492.97,1493,3056200000,1493]
["2007-06-13",1492.65,1515.7,1492.65,1515.67,3077930000,1515.67]
["2007-06-14",1515.58,1526.45,1515.58,1522.97,2813630000,1522.97]
["2007-06-15",1522.97,1538.71,1522.97,1532.91,3406030000,1532.91]
["2007-06-18",1532.9,1535.44,1529.31,1531.05,2480240000,1531.05]
["2007-06-19",1531.02,1535.85,1525.67,1533.7,2873590000,1533.7]
["2007-06-20",1533.68,1537.32,1512.36,1512.84,3286900000,1512.84]
["2007-06-21",1512.5,1522.9,1504.75,1522.19,3161110000,1522.19]
["2007-06-22",1522.19,1522.19,1500.74,1502.56,4284320000,1502.56]
["2007-06-25",1502.56,1514.29,1492.68,1497.74,3287250000,1497.74]
["2007-06-26",1497.68,1506.12,1490.54,1492.89,3398530000,1492.89]
["2007-06-27",1492.62,1506.8,1484.18,1506.34,3398150000,1506.34]
["2007-06-28",1506.32,1514.84,1503.41,1505.71,3006710000,1505.71]
["2007-06-29",1505.7,1517.53,1493.61,1503.35,3165410000,1503.35]
["2007-07-02",1504.66,1519.45,1504.66,1519.43,2644990000,1519.43]
["2007-07-03",1519.12,1526.01,1519.12,1524.87,1560790000,1524.87]
["2007-07-05",1524.86,1526.57,1517.72,1525.4,2622950000,1525.4]
["2007-07-06",1524.96,1532.4,1520.47,1530.44,2441520000,1530.44]
["2007-07-09",1530.43,1534.26,1527.45,1531.85,2715330000,1531.85]
["2007-07-10",1531.85,1531.85,1510.01,1510.12,3244280000,1510.12]
["2007-07-11",1509.93,1519.34,1506.1,1518.76,3082920000,1518.76]
["2007-07-12",1518.74,1547.92,1518.74,1547.7,3489600000,1547.7]
["2007-07-13",1547.68,1555.1,1544.85,1552.5,2801120000,1552.5]
["2007-07-16",1552.5,1555.9,1546.69,1549.52,2704110000,1549.52]
["2007-07-17",1549.52,1555.32,1547.74,1549.37,3007140000,1549.37]
["2007-07-18",1549.2,1549.2,1533.67,1546.17,3609220000,1546.17]
["2007-07-19",1546.13,1555.2,1546.13,1553.08,3251450000,1553.08]
["2007-07-20",1553.19,1553.19,1529.2,1534.1,3745780000,1534.1]
["2007-07-23",1534.06,1547.23,1534.06,1541.57,3102700000,1541.57]
["2007-07-24",1541.57,1541.57,1508.62,1511.04,4115830000,1511.04]
["2007-07-25",1511.03,1524.31,1503.73,1518.09,4283200000,1518.09]
["2007-07-26",1518.09,1518.09,1465.3,1482.66,4472550000,1482.66]
["2007-07-27",1482.44,1488.53,1458.95,1458.95,4784650000,1458.95]
["2007-07-30",1458.93,1477.88,1454.32,1473.91,4128780000,1473.91]
["2007-07-31",1473.9,1488.3,1454.25,1455.27,4524520000,1455.27]
["2007-08-01",1455.18,1468.38,1439.59,1465.81,5256780000,1465.81]
["2007-08-02",1465.46,1476.43,1460.58,1472.2,4368850000,1472.2]
["2007-08-03",1472.18,1473.23,1432.8,1433.06,4272110000,1433.06]
["2007-08-06",1433.04,1467.67,1427.39,1467.67,5067200000,1467.67]
["2007-08-07",1467.62,1488.3,1455.8,1476.71,4909390000,1476.71]
["2007-08-08",1476.22,1503.89,1476.22,1497.49,5499560000,1497.49]
["2007-08-09",1497.21,1497.21,1453.09,1453.09,5889600000,1453.09]
["2007-08-10",1453.09,1462.02,1429.74,1453.64,5345780000,1453.64]
["2007-08-13",1453.42,1466.29,1451.54,1452.92,3696280000,1452.92]
["2007-08-14",1452.87,1456.74,1426.2,1426.54,3814630000,1426.54]
["2007-08-15",1426.15,1440.78,1404.36,1406.7,4290930000,1406.7]
["2007-08-16",1406.64,1415.97,1370.6,1411.27,6509300000,1411.27]
["2007-08-17",1411.26,1450.33,1411.26,1445.94,3570040000,1445.94]
["2007-08-20",1445.94,1451.75,1430.54,1445.55,3321340000,1445.55]
["2007-08-21",1445.55,1455.32,1439.76,1447.12,3012150000,1447.12]
["2007-08-22",1447.03,1464.86,1447.03,1464.07,3309120000,1464.07]
["2007-08-23",1464.05,1472.06,1453.88,1462.5,3084390000,1462.5]
["2007-08-24",1462.34,1479.4,1460.54,1479.37,2541400000,1479.37]
["2007-08-27",1479.36,1479.36,1465.98,1466.79,2406180000,1466.79]
["2007-08-28",1466.72,1466.72,1432.01,1432.36,3078090000,1432.36]
["2007-08-29",1432.01,1463.76,1432.01,1463.76,2824070000,1463.76]
["2007-08-30",1463.67,1468.43,1451.25,1457.64,2582960000,1457.64]
["2007-08-31",1457.61,1481.47,1457.61,1473.99,2731610000,1473.99]
["2007-09-04",1473.96,1496.4,1472.15,1489.42,2766600000,1489.42]
["2007-09-05",1488.76,1488.76,1466.34,1472.29,2991600000,1472.29]
["2007-09-06",1472.03,1481.49,1467.41,1478.55,2459590000,1478.55]
["2007-09-07",1478.55,1478.55,1449.07,1453.55,3191080000,1453.55]
["2007-09-10",1453.5,1462.25,1439.29,1451.7,2835720000,1451.7]
["2007-09-11",1451.69,1472.48,1451.69,1471.49,3015330000,1471.49]
["2007-09-12",1471.1,1479.5,1465.75,1471.56,2885720000,1471.56]
["2007-09-13",1471.47,1489.58,1471.47,1483.95,2877080000,1483.95]
["2007-09-14",1483.95,1485.99,1473.18,1484.25,2641740000,1484.25]
["2007-09-17",1484.24,1484.24,1471.82,1476.65,2598390000,1476.65]
["2007-09-18",1476.63,1519.89,1476.63,1519.78,3708940000,1519.78]
["2007-09-19",1519.75,1538.74,1519.75,1529.03,3846750000,1529.03]
["2007-09-20",1528.69,1529.14,1516.42,1518.75,2957700000,1518.75]
["2007-09-21",1518.75,1530.89,1518.75,1525.75,3679460000,1525.75]
["2007-09-24",1525.75,1530.18,1516.15,1517.73,3131310000,1517.73]
["2007-09-25",1516.34,1518.27,1507.13,1517.21,3187770000,1517.21]
["2007-09-26",1518.62,1529.39,1518.62,1525.42,3237390000,1525.42]
["2007-09-27",1527.32,1532.46,1525.81,1531.38,2872180000,1531.38]
["2007-09-28",1531.24,1533.74,1521.99,1526.75,2925350000,1526.75]
["2007-10-01",1527.29,1549.02,1527.25,1547.04,3281990000,1547.04]
["2007-10-02",1546.96,1548.01,1540.37,1546.63,3101910000,1546.63]
["2007-10-03",1545.8,1545.84,1536.34,1539.59,3065320000,1539.59]
["2007-10-04",1539.91,1544.02,1537.63,1542.84,2690430000,1542.84]
["2007-10-05",1543.84,1561.91,1543.84,1557.59,2919030000,1557.59]
["2007-10-08",1556.51,1556.51,1549,1552.58,2040650000,1552.58]
["2007-10-09",1553.18,1565.26,1551.82,1565.15,2932040000,1565.15]
["2007-10-10",1564.98,1565.42,1555.46,1562.47,3044760000,1562.47]
["2007-10-11",1564.72,1576.09,1546.72,1554.41,3911260000,1554.41]
["2007-10-12",1555.41,1563.03,1554.09,1561.8,2788690000,1561.8]
["2007-10-15",1562.25,1564.74,1540.81,1548.71,3139290000,1548.71]
["2007-10-16",1547.81,1547.81,1536.29,1538.53,3234560000,1538.53]
["2007-10-17",1544.44,1550.66,1526.01,1541.24,3638070000,1541.24]
["2007-10-18",1539.29,1542.79,1531.76,1540.08,3203210000,1540.08]
["2007-10-19",1540,1540,1500.26,1500.63,4160970000,1500.63]
["2007-10-22",1497.79,1508.06,1490.4,1506.33,3471830000,1506.33]
["2007-10-23",1509.3,1520.01,1503.61,1519.59,3309120000,1519.59]
["2007-10-24",1516.61,1517.23,1489.56,1515.88,4003300000,1515.88]
["2007-10-25",1516.15,1523.24,1500.46,1514.4,4183960000,1514.4]
["2007-10-26",1522.17,1535.53,1520.18,1535.28,3612120000,1535.28]
["2007-10-29",1536.92,1544.67,1536.43,1540.98,3124480000,1540.98]
["2007-10-30",1539.42,1539.42,1529.55,1531.02,3212520000,1531.02]
["2007-10-31",1532.15,1552.76,1529.4,1549.38,3953070000,1549.38]
["2007-11-01",1545.79,1545.79,1506.66,1508.44,4241470000,1508.44]
["2007-11-02",1511.07,1513.15,1492.53,1509.65,4285990000,1509.65]
["2007-11-05",1505.61,1510.84,1489.95,1502.17,3819330000,1502.17]
["2007-11-06",1505.33,1520.77,1499.07,1520.27,3879160000,1520.27]
["2007-11-07",1515.46,1515.46,1475.04,1475.62,4353160000,1475.62]
["2007-11-08",1475.27,1482.5,1450.31,1474.77,5439720000,1474.77]
["2007-11-09",1467.59,1474.09,1448.51,1453.7,4587050000,1453.7]
["2007-11-12",1453.66,1464.94,1438.53,1439.18,4192520000,1439.18]
["2007-11-13",1441.35,1481.37,1441.35,1481.05,4141310000,1481.05]
["2007-11-14",1483.4,1492.14,1466.47,1470.58,4031470000,1470.58]
["2007-11-15",1468.04,1472.67,1443.49,1451.15,3941010000,1451.15]
["2007-11-16",1453.09,1462.18,1443.99,1458.74,4168870000,1458.74]
["2007-11-19",1456.7,1456.7,1430.42,1433.27,4119650000,1433.27]
["2007-11-20",1434.51,1452.64,1419.28,1439.7,4875150000,1439.7]
["2007-11-21",1434.71,1436.4,1415.64,1416.77,4076230000,1416.77]
["2007-11-23",1417.62,1440.86,1417.62,1440.7,1612720000,1440.7]
["2007-11-26",1440.74,1446.09,1406.1,1407.22,3706470000,1407.22]
["2007-11-27",1409.59,1429.49,1407.43,1428.23,4320720000,1428.23]
["2007-11-28",1432.95,1471.62,1432.95,1469.02,4508020000,1469.02]
["2007-11-29",1467.41,1473.81,1458.36,1469.72,3524730000,1469.72]
["2007-11-30",1471.83,1488.94,1470.89,1481.14,4422200000,1481.14]
["2007-12-03",1479.63,1481.16,1470.08,1472.42,3323250000,1472.42]
["2007-12-04",1471.34,1471.34,1460.66,1462.79,3343620000,1462.79]
["2007-12-05",1465.22,1486.09,1465.22,1485.01,3663660000,1485.01]
["2007-12-06",1484.59,1508.02,1482.19,1507.34,3568570000,1507.34]
["2007-12-07",1508.6,1510.63,1502.66,1504.66,3177710000,1504.66]
["2007-12-10",1505.11,1518.27,1504.96,1515.96,2911760000,1515.96]
["2007-12-11",1516.68,1523.57,1475.99,1477.65,4080180000,1477.65]
["2007-12-12",1487.58,1511.96,1468.23,1486.59,4482120000,1486.59]
["2007-12-13",1483.27,1489.4,1469.21,1488.41,3635170000,1488.41]
["2007-12-14",1486.19,1486.67,1467.78,1467.95,3401050000,1467.95]
["2007-12-17",1465.05,1465.05,1445.43,1445.9,3569030000,1445.9]
["2007-12-18",1445.92,1460.16,1435.65,1454.98,3723690000,1454.98]
["2007-12-19",1454.7,1464.42,1445.31,1453,3401300000,1453]
["2007-12-20",1456.42,1461.53,1447.22,1460.12,3526890000,1460.12]
["2007-12-21",1463.19,1485.4,1463.19,1484.46,4508590000,1484.46]
["2007-12-24",1484.55,1497.63,1484.55,1496.45,1267420000,1496.45]
["2007-12-26",1495.12,1498.85,1488.2,1497.66,2010500000,1497.66]
["2007-12-27",1495.05,1495.05,1475.86,1476.27,2365770000,1476.27]
["2007-12-28",1479.83,1488.01,1471.7,1478.49,2420510000,1478.49]
["2007-12-31",1475.25,1475.83,1465.13,1468.36,2440880000,1468.36]
["2008-01-02",1467.97,1471.77,1442.07,1447.16,3452650000,1447.16]
["2008-01-03",1447.55,1456.8,1443.73,1447.16,3429500000,1447.16]
["2008-01-04",1444.01,1444.01,1411.19,1411.63,4166000000,1411.63]
["2008-01-07",1414.07,1423.87,1403.45,1416.18,4221260000,1416.18]
["2008-01-08",1415.71,1430.28,1388.3,1390.19,4705390000,1390.19]
["2008-01-09",1390.25,1409.19,1378.7,1409.13,5351030000,1409.13]
["2008-01-10",1406.78,1429.09,1395.31,1420.33,5170490000,1420.33]
["2008-01-11",1419.91,1419.91,1394.83,1401.02,4495840000,1401.02]
["2008-01-14",1402.91,1417.89,1402.91,1416.25,3682090000,1416.25]
["2008-01-15",1411.88,1411.88,1380.6,1380.95,4601640000,1380.95]
["2008-01-16",1377.41,1391.99,1364.27,1373.2,5440620000,1373.2]
["2008-01-17",1374.79,1377.72,1330.67,1333.25,5303130000,1333.25]
["2008-01-18",1333.9,1350.28,1312.51,1325.19,6004840000,1325.19]
["2008-01-22",1312.94,1322.09,1274.29,1310.5,6544690000,1310.5]
["2008-01-23",1310.41,1339.09,1270.05,1338.6,3241680000,1338.6]
["2008-01-24",1340.13,1355.15,1334.31,1352.07,5735300000,1352.07]
["2008-01-25",1357.32,1368.56,1327.5,1330.61,4882250000,1330.61]
["2008-01-28",1330.7,1353.97,1322.26,1353.96,4100930000,1353.96]
["2008-01-29",1355.94,1364.93,1350.19,1362.3,4232960000,1362.3]
["2008-01-30",1362.22,1385.86,1352.95,1355.81,4742760000,1355.81]
["2008-01-31",1351.98,1385.62,1334.08,1378.55,4970290000,1378.55]
["2008-02-01",1378.6,1396.02,1375.93,1395.42,4650770000,1395.42]
["2008-02-04",1395.38,1395.38,1379.69,1380.82,3495780000,1380.82]
["2008-02-05",1380.28,1380.28,1336.64,1336.64,4315740000,1336.64]
["2008-02-06",1339.48,1351.96,1324.34,1326.45,4008120000,1326.45]
["2008-02-07",1324.01,1347.16,1316.75,1336.91,4589160000,1336.91]
["2008-02-08",1336.88,1341.22,1321.06,1331.29,3768490000,1331.29]
["2008-02-11",1331.92,1341.4,1320.32,1339.13,3593140000,1339.13]
["2008-02-12",1340.55,1362.1,1339.36,1348.86,4044640000,1348.86]
["2008-02-13",1353.12,1369.23,1350.78,1367.21,3856420000,1367.21]
["2008-02-14",1367.33,1368.16,1347.31,1348.86,3644760000,1348.86]
["2008-02-15",1347.52,1350,1338.13,1349.99,3583300000,1349.99]
["2008-02-19",1355.86,1367.28,1345.05,1348.78,3613550000,1348.78]
["2008-02-20",1348.39,1363.71,1336.55,1360.03,3870520000,1360.03]
["2008-02-21",1362.21,1367.94,1339.34,1342.53,3696660000,1342.53]
["2008-02-22",1344.22,1354.3,1327.04,1353.11,3572660000,1353.11]
["2008-02-25",1352.75,1374.36,1346.03,1371.8,3866350000,1371.8]
["2008-02-26",1371.76,1387.34,1363.29,1381.29,4096060000,1381.29]
["2008-02-27",1378.95,1388.34,1372,1380.02,3904700000,1380.02]
["2008-02-28",1378.16,1378.16,1363.16,1367.68,3938580000,1367.68]
["2008-02-29",1364.07,1364.07,1325.42,1330.63,4426730000,1330.63]
["2008-03-03",1330.45,1335.13,1320.04,1331.34,4117570000,1331.34]
["2008-03-04",1329.58,1331.03,1307.39,1326.75,4757180000,1326.75]
["2008-03-05",1327.69,1344.19,1320.22,1333.7,4277710000,1333.7]
["2008-03-06",1332.2,1332.2,1303.42,1304.34,4323460000,1304.34]
["2008-03-07",1301.53,1313.24,1282.43,1293.37,4565410000,1293.37]
["2008-03-10",1293.16,1295.01,1272.66,1273.37,4261240000,1273.37]
["2008-03-11",1274.4,1320.65,1274.4,1320.65,5109080000,1320.65]
["2008-03-12",1321.13,1333.26,1307.86,1308.77,4414280000,1308.77]
["2008-03-13",1305.26,1321.68,1282.11,1315.48,5073360000,1315.48]
["2008-03-14",1316.05,1321.47,1274.86,1288.14,5153780000,1288.14]
["2008-03-17",1283.21,1287.5,1256.98,1276.6,5683010000,1276.6]
["2008-03-18",1277.16,1330.74,1277.16,1330.74,5335630000,1330.74]
["2008-03-19",1330.97,1341.51,1298.42,1298.42,1203830000,1298.42]
["2008-03-20",1299.67,1330.67,1295.22,1329.51,6145220000,1329.51]
["2008-03-24",1330.29,1359.68,1330.29,1349.88,4499000000,1349.88]
["2008-03-25",1349.07,1357.47,1341.21,1352.99,4145120000,1352.99]
["2008-03-26",1352.45,1352.45,1336.41,1341.13,4055670000,1341.13]
["2008-03-27",1340.34,1345.62,1325.66,1325.76,4037930000,1325.76]
["2008-03-28",1327.02,1334.87,1312.95,1315.22,3686980000,1315.22]
["2008-03-31",1315.92,1328.52,1312.81,1322.7,4188990000,1322.7]
["2008-04-01",1326.41,1370.18,1326.41,1370.18,4745120000,1370.18]
["2008-04-02",1369.96,1377.95,1361.55,1367.53,4320440000,1367.53]
["2008-04-03",1365.69,1375.66,1358.68,1369.31,3920100000,1369.31]
["2008-04-04",1369.85,1380.91,1362.83,1370.4,3703100000,1370.4]
["2008-04-07",1373.69,1386.74,1369.02,1372.54,3747780000,1372.54]
["2008-04-08",1370.16,1370.16,1360.62,1365.54,3602500000,1365.54]
["2008-04-09",1365.5,1368.39,1349.97,1354.49,3556670000,1354.49]
["2008-04-10",1355.37,1367.24,1350.11,1360.55,3686150000,1360.55]
["2008-04-11",1357.98,1357.98,1331.21,1332.83,3723790000,1332.83]
["2008-04-14",1332.2,1335.64,1326.16,1328.32,3565020000,1328.32]
["2008-04-15",1331.72,1337.72,1324.35,1334.43,3581230000,1334.43]
["2008-04-16",1337.02,1365.49,1337.02,1364.71,4260370000,1364.71]
["2008-04-17",1363.37,1368.6,1357.25,1365.56,3713880000,1365.56]
["2008-04-18",1369,1395.9,1369,1390.33,4222380000,1390.33]
["2008-04-21",1387.72,1390.23,1379.25,1388.17,3420570000,1388.17]
["2008-04-22",1386.43,1386.43,1369.84,1375.94,3821900000,1375.94]
["2008-04-23",1378.4,1387.87,1372.24,1379.93,4103610000,1379.93]
["2008-04-24",1380.52,1397.72,1371.09,1388.82,4461660000,1388.82]
["2008-04-25",1387.88,1399.11,1379.98,1397.84,3891150000,1397.84]
["2008-04-28",1397.96,1402.9,1394.4,1396.37,3607000000,1396.37]
["2008-04-29",1395.61,1397,1386.7,1390.94,3815320000,1390.94]
["2008-04-30",1391.22,1404.57,1384.25,1385.59,4508890000,1385.59]
["2008-05-01",1385.97,1410.07,1383.07,1409.34,4448780000,1409.34]
["2008-05-02",1409.16,1422.72,1406.25,1413.9,3953030000,1413.9]
["2008-05-05",1415.34,1415.34,1404.37,1407.49,3410090000,1407.49]
["2008-05-06",1405.6,1421.57,1397.1,1418.26,3924100000,1418.26]
["2008-05-07",1417.49,1419.54,1391.16,1392.57,4075860000,1392.57]
["2008-05-08",1394.29,1402.35,1389.39,1397.68,3827550000,1397.68]
["2008-05-09",1394.9,1394.9,1384.11,1388.28,3518620000,1388.28]
["2008-05-12",1389.4,1404.06,1386.2,1403.58,3370630000,1403.58]
["2008-05-13",1404.4,1406.3,1396.26,1403.04,4018590000,1403.04]
["2008-05-14",1405.65,1420.19,1405.65,1408.66,3979370000,1408.66]
["2008-05-15",1408.36,1424.4,1406.87,1423.57,3836480000,1423.57]
["2008-05-16",1423.89,1425.82,1414.35,1425.35,3842590000,1425.35]
["2008-05-19",1425.28,1440.24,1421.63,1426.63,3683970000,1426.63]
["2008-05-20",1424.49,1424.49,1409.09,1413.4,3854320000,1413.4]
["2008-05-21",1414.06,1419.12,1388.81,1390.71,4517990000,1390.71]
["2008-05-22",1390.83,1399.07,1390.23,1394.35,3955960000,1394.35]
["2008-05-23",1392.2,1392.2,1373.72,1375.93,3516380000,1375.93]
["2008-05-27",1375.97,1387.4,1373.07,1385.35,3588860000,1385.35]
["2008-05-28",1386.54,1391.25,1378.16,1390.84,3927240000,1390.84]
["2008-05-29",1390.5,1406.32,1388.59,1398.26,3894440000,1398.26]
["2008-05-30",1398.36,1404.46,1398.08,1400.38,3845630000,1400.38]
["2008-06-02",1399.62,1399.62,1377.79,1385.67,3714320000,1385.67]
["2008-06-03",1386.42,1393.12,1370.12,1377.65,4396380000,1377.65]
["2008-06-04",1376.26,1388.18,1371.74,1377.2,4338640000,1377.2]
["2008-06-05",1377.48,1404.05,1377.48,1404.05,4350790000,1404.05]
["2008-06-06",1400.06,1400.06,1359.9,1360.68,4771660000,1360.68]
["2008-06-09",1360.83,1370.63,1350.62,1361.76,4404570000,1361.76]
["2008-06-10",1358.98,1366.84,1351.56,1358.44,4635070000,1358.44]
["2008-06-11",1357.09,1357.09,1335.47,1335.49,4779980000,1335.49]
["2008-06-12",1335.78,1353.03,1331.29,1339.87,4734240000,1339.87]
["2008-06-13",1341.81,1360.03,1341.71,1360.03,4080420000,1360.03]
["2008-06-16",1358.85,1364.7,1352.07,1360.14,3706940000,1360.14]
["2008-06-17",1360.71,1366.59,1350.54,1350.93,3801960000,1350.93]
["2008-06-18",1349.59,1349.59,1333.4,1337.81,4573570000,1337.81]
["2008-06-19",1336.89,1347.66,1330.5,1342.83,4811670000,1342.83]
["2008-06-20",1341.02,1341.02,1314.46,1317.93,5324900000,1317.93]
["2008-06-23",1319.77,1323.78,1315.31,1318,4186370000,1318]
["2008-06-24",1317.23,1326.02,1304.42,1314.29,4705050000,1314.29]
["2008-06-25",1314.54,1335.63,1314.54,1321.97,4825640000,1321.97]
["2008-06-26",1316.29,1316.29,1283.15,1283.15,5231280000,1283.15]
["2008-06-27",1283.6,1289.45,1272,1278.38,6208260000,1278.38]
["2008-06-30",1278.06,1290.31,1274.86,1280,5032330000,1280]
["2008-07-01",1276.69,1285.31,1260.68,1284.91,5846290000,1284.91]
["2008-07-02",1285.82,1292.17,1261.51,1261.52,5276090000,1261.52]
["2008-07-03",1262.96,1271.48,1252.01,1262.9,3247590000,1262.9]
["2008-07-07",1262.9,1273.95,1240.68,1252.31,5265420000,1252.31]
["2008-07-08",1251.84,1274.17,1242.84,1273.7,6034110000,1273.7]
["2008-07-09",1273.38,1277.36,1244.57,1244.69,5181000000,1244.69]
["2008-07-10",1245.25,1257.65,1236.76,1253.39,5840430000,1253.39]
["2008-07-11",1248.66,1257.27,1225.35,1239.49,6742200000,1239.49]
["2008-07-14",1241.61,1253.5,1225.01,1228.3,5434860000,1228.3]
["2008-07-15",1226.83,1234.35,1200.44,1214.91,7363640000,1214.91]
["2008-07-16",1214.65,1245.52,1211.39,1245.36,6738630400,1245.36]
["2008-07-17",1246.31,1262.31,1241.49,1260.32,7365209600,1260.32]
["2008-07-18",1258.22,1262.23,1251.81,1260.68,5653280000,1260.68]
["2008-07-21",1261.82,1267.74,1255.7,1260,4630640000,1260]
["2008-07-22",1257.08,1277.42,1248.83,1277,6180230000,1277]
["2008-07-23",1278.87,1291.17,1276.06,1282.19,6705830000,1282.19]
["2008-07-24",1283.22,1283.22,1251.48,1252.54,6127980000,1252.54]
["2008-07-25",1253.51,1263.23,1251.75,1257.76,4672560000,1257.76]
["2008-07-28",1257.76,1260.09,1234.37,1234.37,4282960000,1234.37]
["2008-07-29",1236.38,1263.2,1236.38,1263.2,5414240000,1263.2]
["2008-07-30",1264.52,1284.33,1264.52,1284.26,5631330000,1284.26]
["2008-07-31",1281.37,1284.93,1265.97,1267.38,5346050000,1267.38]
["2008-08-01",1269.42,1270.52,1254.54,1260.31,4684870000,1260.31]
["2008-08-04",1253.27,1260.49,1247.45,1249.01,4562280000,1249.01]
["2008-08-05",1254.87,1284.88,1254.67,1284.88,1219310000,1284.88]
["2008-08-06",1283.99,1291.67,1276,1289.19,4873420000,1289.19]
["2008-08-07",1286.51,1286.51,1264.29,1266.07,5319380000,1266.07]
["2008-08-08",1266.29,1297.85,1262.11,1296.32,4966810000,1296.32]
["2008-08-11",1294.42,1313.15,1291.41,1305.32,5067310000,1305.32]
["2008-08-12",1304.79,1304.79,1285.64,1289.59,4711290000,1289.59]
["2008-08-13",1288.64,1294.03,1274.86,1285.83,4787600000,1285.83]
["2008-08-14",1282.11,1300.11,1276.84,1292.93,4064000000,1292.93]
["2008-08-15",1293.85,1302.05,1290.74,1298.2,4041820000,1298.2]
["2008-08-18",1298.14,1300.22,1274.51,1278.6,3829290000,1278.6]
["2008-08-19",1276.65,1276.65,1263.11,1266.69,4159760000,1266.69]
["2008-08-20",1267.34,1276.01,1261.16,1274.54,4555030000,1274.54]
["2008-08-21",1271.07,1281.4,1265.22,1277.72,4032590000,1277.72]
["2008-08-22",1277.59,1293.09,1277.59,1292.2,3741070000,1292.2]
["2008-08-25",1290.47,1290.47,1264.87,1266.84,3420600000,1266.84]
["2008-08-26",1267.03,1275.65,1263.21,1271.51,3587570000,1271.51]
["2008-08-27",1271.29,1285.05,1270.03,1281.66,3499610000,1281.66]
["2008-08-28",1283.79,1300.68,1283.79,1300.68,3854280000,1300.68]
["2008-08-29",1296.49,1297.59,1282.74,1282.83,3288120000,1282.83]
["2008-09-02",1287.83,1303.04,1272.2,1277.58,4783560000,1277.58]
["2008-09-03",1276.61,1280.6,1265.59,1274.98,5056980000,1274.98]
["2008-09-04",1271.8,1271.8,1232.83,1236.83,5212500000,1236.83]
["2008-09-05",1233.21,1244.94,1217.23,1242.31,5017080000,1242.31]
["2008-09-08",1249.5,1274.42,1247.12,1267.79,7351340000,1267.79]
["2008-09-09",1267.98,1268.66,1224.51,1224.51,7380630400,1224.51]
["2008-09-10",1227.5,1243.9,1221.6,1232.04,6543440000,1232.04]
["2008-09-11",1229.04,1249.98,1211.54,1249.05,6869249600,1249.05]
["2008-09-12",1245.88,1255.09,1233.81,1251.7,6273260000,1251.7]
["2008-09-15",1250.92,1250.92,1192.7,1192.7,8279510400,1192.7]
["2008-09-16",1188.31,1214.84,1169.28,1213.6,9459830400,1213.6]
["2008-09-17",1210.34,1210.34,1155.88,1156.39,9431870400,1156.39]
["2008-09-18",1157.08,1211.14,1133.5,1206.51,10082689600,1206.51]
["2008-09-19",1213.11,1265.12,1213.11,1255.08,9387169600,1255.08]
["2008-09-22",1255.37,1255.37,1205.61,1207.09,5332130000,1207.09]
["2008-09-23",1207.61,1221.15,1187.06,1188.22,5185730000,1188.22]
["2008-09-24",1188.79,1197.41,1179.79,1185.87,4820360000,1185.87]
["2008-09-25",1187.87,1220.03,1187.87,1209.18,5877640000,1209.18]
["2008-09-26",1204.47,1215.77,1187.54,1213.27,5383610000,1213.27]
["2008-09-29",1209.07,1209.07,1106.42,1106.42,7305060000,1106.42]
["2008-09-30",1113.78,1168.03,1113.78,1166.36,4937680000,1166.36]
["2008-10-01",1164.17,1167.03,1140.77,1161.06,5782130000,1161.06]
["2008-10-02",1160.64,1160.64,1111.43,1114.28,6285640000,1114.28]
["2008-10-03",1115.16,1153.82,1098.14,1099.23,6716120000,1099.23]
["2008-10-06",1097.56,1097.56,1007.97,1056.89,7956020000,1056.89]
["2008-10-07",1057.6,1072.91,996.23,996.23,7069209600,996.23]
["2008-10-08",988.91,1021.06,970.97,984.94,8716329600,984.94]
["2008-10-09",988.42,1005.25,909.19,909.92,6819000000,909.92]
["2008-10-10",902.31,936.36,839.8,899.22,11456230400,899.22]
["2008-10-13",912.75,1006.93,912.75,1003.35,7263369600,1003.35]
["2008-10-14",1009.97,1044.31,972.07,998.01,8161990400,998.01]
["2008-10-15",994.6,994.6,903.99,907.84,6542330000,907.84]
["2008-10-16",909.53,947.71,865.83,946.43,7984500000,946.43]
["2008-10-17",942.29,984.64,918.74,940.55,6581780000,940.55]
["2008-10-20",943.51,985.4,943.51,985.4,5175640000,985.4]
["2008-10-21",980.4,985.44,952.47,955.05,5121830000,955.05]
["2008-10-22",951.67,951.67,875.81,896.78,6147980000,896.78]
["2008-10-23",899.08,922.83,858.44,908.11,7184180000,908.11]
["2008-10-24",895.22,896.3,852.85,876.77,6550050000,876.77]
["2008-10-27",874.28,893.78,846.75,848.92,5558050000,848.92]
["2008-10-28",848.92,940.51,845.27,940.51,7096950400,940.51]
["2008-10-29",939.51,969.97,922.26,930.09,7077800000,930.09]
["2008-10-30",939.38,963.23,928.5,954.09,6175830000,954.09]
["2008-10-31",953.11,984.38,944.59,968.75,6394350000,968.75]
["2008-11-03",968.67,975.57,958.82,966.3,4492280000,966.3]
["2008-11-04",971.31,1007.51,971.31,1005.75,5531290000,1005.75]
["2008-11-05",1001.84,1001.84,949.86,952.77,5426640000,952.77]
["2008-11-06",952.4,952.4,899.73,904.88,6102230000,904.88]
["2008-11-07",907.44,931.46,906.9,930.99,4931640000,930.99]
["2008-11-10",936.75,951.95,907.47,919.21,4572000000,919.21]
["2008-11-11",917.15,917.15,884.9,898.95,4998340000,898.95]
["2008-11-12",893.39,893.39,850.48,852.3,5764180000,852.3]
["2008-11-13",853.13,913.01,818.69,911.29,7849120000,911.29]
["2008-11-14",904.36,916.88,869.88,873.29,5881030000,873.29]
["2008-11-17",873.23,882.29,848.98,850.75,4927490000,850.75]
["2008-11-18",852.34,865.9,826.84,859.12,6679470000,859.12]
["2008-11-19",859.03,864.57,806.18,806.58,6548600000,806.58]
["2008-11-20",805.87,820.52,747.78,752.44,9093740000,752.44]
["2008-11-21",755.84,801.2,741.02,800.03,9495900000,800.03]
["2008-11-24",801.2,865.6,801.2,851.81,7879440000,851.81]
["2008-11-25",853.4,868.94,834.99,857.39,6952700000,857.39]
["2008-11-26",852.9,887.68,841.37,887.68,5793260000,887.68]
["2008-11-28",886.89,896.25,881.21,896.24,2740860000,896.24]
["2008-12-01",888.61,888.61,815.69,816.21,6052010000,816.21]
["2008-12-02",817.94,850.54,817.94,848.81,6170100000,848.81]
["2008-12-03",843.6,873.12,827.6,870.74,6221880000,870.74]
["2008-12-04",869.75,875.6,833.6,845.22,5860390000,845.22]
["2008-12-05",844.43,879.42,818.41,876.07,6165370000,876.07]
["2008-12-08",882.71,918.57,882.71,909.7,6553600000,909.7]
["2008-12-09",906.48,916.26,885.38,888.67,5693110000,888.67]
["2008-12-10",892.17,908.27,885.45,899.24,5942130000,899.24]
["2008-12-11",898.35,904.63,868.73,873.59,5513840000,873.59]
["2008-12-12",871.79,883.24,851.35,879.73,5959590000,879.73]
["2008-12-15",881.07,884.63,857.72,868.57,4982390000,868.57]
["2008-12-16",871.53,914.66,871.53,913.18,6009780000,913.18]
["2008-12-17",908.16,918.85,895.94,904.42,5907380000,904.42]
["2008-12-18",905.98,911.02,877.44,885.28,5675000000,885.28]
["2008-12-19",886.96,905.47,883.02,887.88,6705310000,887.88]
["2008-12-22",887.2,887.37,857.09,871.63,4869850000,871.63]
["2008-12-23",874.31,880.44,860.1,863.16,4051970000,863.16]
["2008-12-24",863.87,869.79,861.44,868.15,1546550000,868.15]
["2008-12-26",869.51,873.74,866.52,872.8,1880050000,872.8]
["2008-12-29",872.37,873.7,857.07,869.42,3323430000,869.42]
["2008-12-30",870.58,891.12,870.58,890.64,3627800000,890.64]
["2008-12-31",890.59,910.32,889.67,903.25,4172940000,903.25]
["2009-01-02",902.99,934.73,899.35,931.8,4048270000,931.8]
["2009-01-05",929.17,936.63,919.53,927.45,5413910000,927.45]
["2009-01-06",931.17,943.85,927.28,934.7,5392620000,934.7]
["2009-01-07",927.45,927.45,902.37,906.65,4704940000,906.65]
["2009-01-08",905.73,910,896.81,909.73,4991550000,909.73]
["2009-01-09",909.91,911.93,888.31,890.35,4716500000,890.35]
["2009-01-12",890.4,890.4,864.32,870.26,4725050000,870.26]
["2009-01-13",869.79,877.02,862.02,871.79,5017470000,871.79]
["2009-01-14",867.28,867.28,836.93,842.62,5407880000,842.62]
["2009-01-15",841.99,851.59,817.04,843.74,7807350400,843.74]
["2009-01-16",844.45,858.13,830.66,850.12,6786040000,850.12]
["2009-01-20",849.64,849.64,804.47,805.22,6375230000,805.22]
["2009-01-21",806.77,841.72,804.3,840.24,6467830000,840.24]
["2009-01-22",839.74,839.74,811.29,827.5,5843830000,827.5]
["2009-01-23",822.16,838.61,806.07,831.95,5832160000,831.95]
["2009-01-26",832.5,852.53,827.69,836.57,6039940000,836.57]
["2009-01-27",837.3,850.45,835.4,845.71,5353260000,845.71]
["2009-01-28",845.73,877.86,845.73,874.09,6199180000,874.09]
["2009-01-29",868.89,868.89,844.15,845.14,5067060000,845.14]
["2009-01-30",845.69,851.66,821.67,825.88,5350580000,825.88]
["2009-02-02",823.09,830.78,812.87,825.44,5673270000,825.44]
["2009-02-03",825.69,842.6,821.98,838.51,5886310000,838.51]
["2009-02-04",837.77,851.85,829.18,832.23,6420450000,832.23]
["2009-02-05",831.75,850.55,819.91,845.85,6624030000,845.85]
["2009-02-06",846.09,870.75,845.42,868.6,6484100000,868.6]
["2009-02-09",868.24,875.01,861.65,869.89,5574370000,869.89]
["2009-02-10",866.87,868.05,822.99,827.16,6770169600,827.16]
["2009-02-11",827.41,838.22,822.3,833.74,5926460000,833.74]
["2009-02-12",829.91,835.48,808.06,835.19,6476460000,835.19]
["2009-02-13",833.95,839.43,825.21,826.84,5296650000,826.84]
["2009-02-17",818.61,818.61,789.17,789.17,5907820000,789.17]
["2009-02-18",791.06,796.17,780.43,788.42,5740710000,788.42]
["2009-02-19",787.91,797.58,777.03,778.94,5746940000,778.94]
["2009-02-20",775.87,778.69,754.25,770.05,8210590400,770.05]
["2009-02-23",773.25,777.85,742.37,743.33,6509300000,743.33]
["2009-02-24",744.69,775.49,744.69,773.14,7234489600,773.14]
["2009-02-25",770.64,780.12,752.89,764.9,7483640000,764.9]
["2009-02-26",765.76,779.42,751.75,752.83,7599969600,752.83]
["2009-02-27",749.93,751.27,734.52,735.09,8926480000,735.09]
["2009-03-02",729.57,729.57,699.7,700.82,7868289600,700.82]
["2009-03-03",704.44,711.67,692.3,696.33,7583230400,696.33]
["2009-03-04",698.6,724.12,698.6,712.87,7673620000,712.87]
["2009-03-05",708.27,708.27,677.93,682.55,7507249600,682.55]
["2009-03-06",684.04,699.09,666.79,683.38,7331830400,683.38]
["2009-03-09",680.76,695.27,672.88,676.53,7277320000,676.53]
["2009-03-10",679.28,719.6,679.28,719.6,8618329600,719.6]
["2009-03-11",719.59,731.92,713.85,721.36,7287809600,721.36]
["2009-03-12",720.89,752.63,714.76,750.74,7326630400,750.74]
["2009-03-13",751.97,758.29,742.46,756.55,6787089600,756.55]
["2009-03-16",758.84,774.53,753.37,753.89,7883540000,753.89]
["2009-03-17",753.88,778.12,749.93,778.12,6156800000,778.12]
["2009-03-18",776.01,803.04,765.64,794.35,9098449600,794.35]
["2009-03-19",797.92,803.24,781.82,784.04,9033870400,784.04]
["2009-03-20",784.58,788.91,766.2,768.54,7643720000,768.54]
["2009-03-23",772.31,823.37,772.31,822.92,7715769600,822.92]
["2009-03-24",820.6,823.65,805.48,806.12,6767980000,806.12]
["2009-03-25",806.81,826.78,791.37,813.88,7687180000,813.88]
["2009-03-26",814.06,832.98,814.06,832.86,6992960000,832.86]
["2009-03-27",828.68,828.68,813.43,815.94,5600210000,815.94]
["2009-03-30",809.07,809.07,779.81,787.53,5912660000,787.53]
["2009-03-31",790.88,810.48,790.88,797.87,6089100000,797.87]
["2009-04-01",793.59,813.62,783.32,811.08,6034140000,811.08]
["2009-04-02",814.53,845.61,814.53,834.38,7542809600,834.38]
["2009-04-03",835.13,842.5,826.7,842.5,5855640000,842.5]
["2009-04-06",839.75,839.75,822.79,835.48,6210000000,835.48]
["2009-04-07",834.12,834.12,814.53,815.55,5155580000,815.55]
["2009-04-08",816.76,828.42,814.84,825.16,5938460000,825.16]
["2009-04-09",829.29,856.91,829.29,856.56,7600710400,856.56]
["2009-04-13",855.33,864.31,845.35,858.73,6434890000,858.73]
["2009-04-14",856.88,856.88,840.25,841.5,7569840000,841.5]
["2009-04-15",839.44,852.93,835.58,852.06,6241100000,852.06]
["2009-04-16",854.54,870.35,847.04,865.3,6598670000,865.3]
["2009-04-17",865.18,875.63,860.87,869.6,7352009600,869.6]
["2009-04-20",868.27,868.27,832.39,832.39,6973960000,832.39]
["2009-04-21",831.25,850.09,826.83,850.08,7436489600,850.08]
["2009-04-22",847.26,861.78,840.57,843.55,7327860000,843.55]
["2009-04-23",844.62,852.87,835.45,851.92,6563100000,851.92]
["2009-04-24",853.91,871.8,853.91,866.23,7114440000,866.23]
["2009-04-27",862.82,868.83,854.65,857.51,5613460000,857.51]
["2009-04-28",854.48,864.48,847.12,855.16,6328000000,855.16]
["2009-04-29",856.85,882.06,856.85,873.64,6101620000,873.64]
["2009-04-30",876.59,888.7,868.51,872.81,6862540000,872.81]
["2009-05-01",872.74,880.48,866.1,877.52,5312170000,877.52]
["2009-05-04",879.21,907.85,879.21,907.24,7038840000,907.24]
["2009-05-05",906.1,907.7,897.34,903.8,6882860000,903.8]
["2009-05-06",903.95,920.28,903.95,919.53,8555040000,919.53]
["2009-05-07",919.58,929.58,901.36,907.39,9120100000,907.39]
["2009-05-08",909.03,930.17,909.03,929.23,8163280000,929.23]
["2009-05-11",922.99,922.99,908.68,909.24,6150600000,909.24]
["2009-05-12",910.52,915.57,896.46,908.35,6871750400,908.35]
["2009-05-13",905.4,905.4,882.8,883.92,7091820000,883.92]
["2009-05-14",884.24,898.36,882.52,893.07,6134870000,893.07]
["2009-05-15",892.76,896.97,878.94,882.88,5439720000,882.88]
["2009-05-18",886.07,910,886.07,909.71,5702150000,909.71]
["2009-05-19",909.67,916.39,905.22,908.13,6616270000,908.13]
["2009-05-20",908.62,924.6,901.37,903.47,8205060000,903.47]
["2009-05-21",900.42,900.42,879.61,888.33,6019840000,888.33]
["2009-05-22",888.68,896.65,883.75,887,5155320000,887]
["2009-05-26",887,911.76,881.46,910.33,5667050000,910.33]
["2009-05-27",909.95,913.84,891.87,893.06,5698800000,893.06]
["2009-05-28",892.96,909.45,887.6,906.83,5738980000,906.83]
["2009-05-29",907.02,920.02,903.56,919.14,6050420000,919.14]
["2009-06-01",923.26,947.77,923.26,942.87,6370440000,942.87]
["2009-06-02",942.87,949.38,938.46,944.74,5987340000,944.74]
["2009-06-03",942.51,942.51,923.85,931.76,5323770000,931.76]
["2009-06-04",932.49,942.47,929.32,942.46,5352890000,942.46]
["2009-06-05",945.67,951.69,934.13,940.09,5277910000,940.09]
["2009-06-08",938.12,946.33,926.44,939.14,4483430000,939.14]
["2009-06-09",940.35,946.92,936.15,942.43,4439950000,942.43]
["2009-06-10",942.73,949.77,927.97,939.15,5379420000,939.15]
["2009-06-11",939.04,956.23,939.04,944.89,5500840000,944.89]
["2009-06-12",943.44,946.3,935.66,946.21,4528120000,946.21]
["2009-06-15",942.45,942.45,919.65,923.72,4697880000,923.72]
["2009-06-16",925.6,928,911.6,911.97,4951200000,911.97]
["2009-06-17",911.89,918.44,903.78,910.71,5523650000,910.71]
["2009-06-18",910.86,921.93,907.94,918.37,4684010000,918.37]
["2009-06-19",919.96,927.09,915.8,921.23,5713390000,921.23]
["2009-06-22",918.13,918.13,893.04,893.04,4903940000,893.04]
["2009-06-23",893.46,898.69,888.86,895.1,5071020000,895.1]
["2009-06-24",896.31,910.85,896.31,900.94,4636720000,900.94]
["2009-06-25",899.45,921.42,896.27,920.26,4911240000,920.26]
["2009-06-26",918.84,922,913.03,918.9,6076660000,918.9]
["2009-06-29",919.86,927.99,916.18,927.23,4211760000,927.23]
["2009-06-30",927.15,930.01,912.86,919.32,4627570000,919.32]
["2009-07-01",920.82,931.92,920.82,923.33,3919400000,923.33]
["2009-07-02",921.24,921.24,896.42,896.42,3931000000,896.42]
["2009-07-06",894.27,898.72,886.36,898.72,4712580000,898.72]
["2009-07-07",898.6,898.6,879.93,881.03,4673300000,881.03]
["2009-07-08",881.9,886.8,869.32,879.56,5721780000,879.56]
["2009-07-09",881.28,887.86,878.45,882.68,4347170000,882.68]
["2009-07-10",880.03,883.57,872.81,879.13,3912080000,879.13]
["2009-07-13",879.57,901.05,875.32,901.05,4499440000,901.05]
["2009-07-14",900.77,905.84,896.5,905.84,4149030000,905.84]
["2009-07-15",910.15,933.95,910.15,932.68,5238830000,932.68]
["2009-07-16",930.17,943.96,927.45,940.74,4898640000,940.74]
["2009-07-17",940.56,941.89,934.65,940.38,5141380000,940.38]
["2009-07-20",942.07,951.62,940.99,951.13,4853150000,951.13]
["2009-07-21",951.97,956.53,943.22,954.58,5309300000,954.58]
["2009-07-22",953.4,959.83,947.75,954.07,4634100000,954.07]
["2009-07-23",954.07,979.42,953.27,976.29,5761650000,976.29]
["2009-07-24",972.16,979.79,965.95,979.26,4458300000,979.26]
["2009-07-27",978.63,982.49,972.29,982.18,4631290000,982.18]
["2009-07-28",981.48,982.35,969.35,979.62,5490350000,979.62]
["2009-07-29",977.66,977.76,968.65,975.15,5178770000,975.15]
["2009-07-30",976.01,996.68,976.01,986.75,6035180000,986.75]
["2009-07-31",986.8,993.18,982.85,987.48,5139070000,987.48]
["2009-08-03",990.22,1003.61,990.22,1002.63,5603440000,1002.63]
["2009-08-04",1001.41,1007.12,996.68,1005.65,5713700000,1005.65]
["2009-08-05",1005.41,1006.64,994.31,1002.72,7242120000,1002.72]
["2009-08-06",1004.06,1008,992.49,997.08,6753380000,997.08]
["2009-08-07",999.83,1018,999.83,1010.48,6827089600,1010.48]
["2009-08-10",1008.89,1010.12,1000.99,1007.1,5406080000,1007.1]
["2009-08-11",1005.77,1005.77,992.4,994.35,5773160000,994.35]
["2009-08-12",994,1012.78,993.36,1005.81,5498170000,1005.81]
["2009-08-13",1005.86,1013.14,1000.82,1012.73,5250660000,1012.73]
["2009-08-14",1012.23,1012.6,994.6,1004.09,4940750000,1004.09]
["2009-08-17",998.18,998.18,978.51,979.73,4088570000,979.73]
["2009-08-18",980.62,991.2,980.62,989.67,4198970000,989.67]
["2009-08-19",986.88,999.61,980.62,996.46,4257000000,996.46]
["2009-08-20",996.41,1008.92,996.39,1007.37,4893160000,1007.37]
["2009-08-21",1009.06,1027.59,1009.06,1026.13,5885550000,1026.13]
["2009-08-24",1026.59,1035.82,1022.48,1025.57,6302450000,1025.57]
["2009-08-25",1026.63,1037.75,1026.21,1028,5768740000,1028]
["2009-08-26",1027.35,1032.47,1021.57,1028.12,5080060000,1028.12]
["2009-08-27",1027.81,1033.33,1016.2,1030.98,5785880000,1030.98]
["2009-08-28",1031.62,1039.47,1023.13,1028.93,5785780000,1028.93]
["2009-08-31",1025.21,1025.21,1014.62,1020.62,5004560000,1020.62]
["2009-09-01",1019.52,1028.45,996.28,998.04,6862360000,998.04]
["2009-09-02",996.07,1000.34,991.97,994.75,5842730000,994.75]
["2009-09-03",996.12,1003.43,992.25,1003.24,4624280000,1003.24]
["2009-09-04",1003.84,1016.48,1001.65,1016.4,4097370000,1016.4]
["2009-09-08",1018.67,1026.07,1018.67,1025.39,5235160000,1025.39]
["2009-09-09",1025.36,1036.34,1023.97,1033.37,5202550000,1033.37]
["2009-09-10",1032.99,1044.14,1028.04,1044.14,5191380000,1044.14]
["2009-09-11",1043.92,1048.18,1038.4,1042.73,4922600000,1042.73]
["2009-09-14",1040.15,1049.74,1035,1049.34,4979610000,1049.34]
["2009-09-15",1049.03,1056.04,1043.42,1052.63,6185620000,1052.63]
["2009-09-16",1053.99,1068.76,1052.87,1068.76,6793529600,1068.76]
["2009-09-17",1067.87,1074.77,1061.2,1065.49,6668110000,1065.49]
["2009-09-18",1066.6,1071.52,1064.27,1068.3,5607970000,1068.3]
["2009-09-21",1067.14,1067.28,1057.46,1064.66,4615280000,1064.66]
["2009-09-22",1066.35,1073.81,1066.35,1071.66,5246600000,1071.66]
["2009-09-23",1072.69,1080.15,1060.39,1060.87,5531930000,1060.87]
["2009-09-24",1062.56,1066.29,1045.85,1050.78,5505610000,1050.78]
["2009-09-25",1049.48,1053.47,1041.17,1044.38,4507090000,1044.38]
["2009-09-28",1045.38,1065.13,1045.38,1062.98,3726950000,1062.98]
["2009-09-29",1063.69,1069.62,1057.83,1060.61,4949900000,1060.61]
["2009-09-30",1061.02,1063.4,1046.47,1057.08,5998860000,1057.08]
["2009-10-01",1054.91,1054.91,1029.45,1029.85,5791450000,1029.85]
["2009-10-02",1029.71,1030.6,1019.95,1025.21,5583240000,1025.21]
["2009-10-05",1026.87,1042.58,1025.92,1040.46,4313310000,1040.46]
["2009-10-06",1042.02,1060.55,1042.02,1054.72,5029840000,1054.72]
["2009-10-07",1053.65,1058.02,1050.1,1057.58,4238220000,1057.58]
["2009-10-08",1060.03,1070.67,1060.03,1065.48,4988400000,1065.48]
["2009-10-09",1065.28,1071.51,1063,1071.49,3763780000,1071.49]
["2009-10-12",1071.63,1079.46,1071.63,1076.19,3710430000,1076.19]
["2009-10-13",1074.96,1075.3,1066.71,1073.19,4320480000,1073.19]
["2009-10-14",1078.68,1093.17,1078.68,1092.02,5406420000,1092.02]
["2009-10-15",1090.36,1096.56,1086.41,1096.56,5369780000,1096.56]
["2009-10-16",1094.67,1094.67,1081.53,1087.68,4894740000,1087.68]
["2009-10-19",1088.22,1100.17,1086.48,1097.91,4619240000,1097.91]
["2009-10-20",1098.64,1098.64,1086.16,1091.06,5396930000,1091.06]
["2009-10-21",1090.36,1101.36,1080.77,1081.4,5616290000,1081.4]
["2009-10-22",1080.96,1095.21,1074.31,1092.91,5192410000,1092.91]
["2009-10-23",1095.62,1095.83,1075.49,1079.6,4767460000,1079.6]
["2009-10-26",1080.36,1091.75,1065.23,1066.95,6363380000,1066.95]
["2009-10-27",1067.54,1072.48,1060.62,1063.41,5337380000,1063.41]
["2009-10-28",1061.51,1063.26,1042.19,1042.63,6600350000,1042.63]
["2009-10-29",1043.69,1066.83,1043.69,1066.11,5595040000,1066.11]
["2009-10-30",1065.41,1065.41,1033.38,1036.19,6512420000,1036.19]
["2009-11-02",1036.18,1052.18,1029.38,1042.88,6202640000,1042.88]
["2009-11-03",1040.92,1046.36,1033.94,1045.41,5487500000,1045.41]
["2009-11-04",1047.14,1061,1045.15,1046.5,5635510000,1046.5]
["2009-11-05",1047.3,1066.65,1047.3,1066.63,4848350000,1066.63]
["2009-11-06",1064.95,1071.48,1059.32,1069.3,4277130000,1069.3]
["2009-11-09",1072.31,1093.19,1072.31,1093.08,4460030000,1093.08]
["2009-11-10",1091.86,1096.42,1087.4,1093.01,4394770000,1093.01]
["2009-11-11",1096.04,1105.37,1093.81,1098.51,4286700000,1098.51]
["2009-11-12",1098.31,1101.97,1084.9,1087.24,4160250000,1087.24]
["2009-11-13",1087.59,1097.79,1085.33,1093.48,3792610000,1093.48]
["2009-11-16",1094.13,1113.69,1094.13,1109.3,4565850000,1109.3]
["2009-11-17",1109.22,1110.52,1102.19,1110.32,3824070000,1110.32]
["2009-11-18",1109.44,1111.1,1102.7,1109.8,4293340000,1109.8]
["2009-11-19",1106.44,1106.44,1088.4,1094.9,4178030000,1094.9]
["2009-11-20",1094.66,1094.66,1086.81,1091.38,3751230000,1091.38]
["2009-11-23",1094.86,1112.38,1094.86,1106.24,3827920000,1106.24]
["2009-11-24",1105.83,1107.56,1097.63,1105.65,3700820000,1105.65]
["2009-11-25",1106.49,1111.18,1104.75,1110.63,3036350000,1110.63]
["2009-11-27",1105.47,1105.47,1083.74,1091.49,2362910000,1091.49]
["2009-11-30",1091.07,1097.24,1086.25,1095.63,3895520000,1095.63]
["2009-12-01",1098.89,1112.28,1098.89,1108.86,4249310000,1108.86]
["2009-12-02",1109.03,1115.58,1105.29,1109.24,3941340000,1109.24]
["2009-12-03",1110.59,1117.28,1098.74,1099.92,4810030000,1099.92]
["2009-12-04",1100.43,1119.13,1096.52,1105.98,5781140000,1105.98]
["2009-12-07",1105.52,1110.72,1100.83,1103.25,4103360000,1103.25]
["2009-12-08",1103.04,1103.04,1088.61,1091.94,4748030000,1091.94]
["2009-12-09",1091.07,1097.04,1085.89,1095.95,4115410000,1095.95]
["2009-12-10",1098.69,1106.25,1098.69,1102.35,3996490000,1102.35]
["2009-12-11",1103.96,1108.5,1101.34,1106.41,3791090000,1106.41]
["2009-12-14",1107.84,1114.76,1107.84,1114.11,4548490000,1114.11]
["2009-12-15",1114.11,1114.11,1105.35,1107.93,5045100000,1107.93]
["2009-12-16",1108.61,1116.21,1107.96,1109.18,4829820000,1109.18]
["2009-12-17",1106.36,1106.36,1095.88,1096.08,7615070400,1096.08]
["2009-12-18",1097.86,1103.74,1093.88,1102.47,6325890000,1102.47]
["2009-12-21",1105.31,1117.68,1105.31,1114.05,3977340000,1114.05]
["2009-12-22",1114.51,1120.27,1114.51,1118.02,3641130000,1118.02]
["2009-12-23",1118.84,1121.58,1116,1120.59,3166870000,1120.59]
["2009-12-24",1121.08,1126.48,1121.08,1126.48,1267710000,1126.48]
["2009-12-28",1127.53,1130.38,1123.51,1127.78,2716400000,1127.78]
["2009-12-29",1128.55,1130.38,1126.08,1126.2,2491020000,1126.2]
["2009-12-30",1125.53,1126.42,1121.94,1126.42,2277300000,1126.42]
["2009-12-31",1126.6,1127.64,1114.81,1115.1,2076990000,1115.1]
["2010-01-04",1116.56,1133.87,1116.56,1132.99,3991400000,1132.99]
["2010-01-05",1132.66,1136.63,1129.66,1136.52,2491020000,1136.52]
["2010-01-06",1135.71,1139.19,1133.95,1137.14,4972660000,1137.14]
["2010-01-07",1136.27,1142.46,1131.32,1141.69,5270680000,1141.69]
["2010-01-08",1140.52,1145.39,1136.22,1144.98,4389590000,1144.98]
["2010-01-11",1145.96,1149.74,1142.02,1146.98,4255780000,1146.98]
["2010-01-12",1143.81,1143.81,1131.77,1136.22,4716160000,1136.22]
["2010-01-13",1137.31,1148.4,1133.18,1145.68,4170360000,1145.68]
["2010-01-14",1145.68,1150.41,1143.8,1148.46,3915200000,1148.46]
["2010-01-15",1147.72,1147.77,1131.39,1136.03,4758730000,1136.03]
["2010-01-19",1136.03,1150.45,1135.77,1150.23,4724830000,1150.23]
["2010-01-20",1147.95,1147.95,1129.25,1138.04,4810560000,1138.04]
["2010-01-21",1138.68,1141.58,1114.84,1116.48,6874289600,1116.48]
["2010-01-22",1115.49,1115.49,1090.18,1091.76,6208650000,1091.76]
["2010-01-25",1092.4,1102.97,1092.4,1096.78,4481390000,1096.78]
["2010-01-26",1095.8,1103.69,1089.86,1092.17,4731910000,1092.17]
["2010-01-27",1091.94,1099.51,1083.11,1097.5,5319120000,1097.5]
["2010-01-28",1096.93,1100.22,1078.46,1084.53,5452400000,1084.53]
["2010-01-29",1087.61,1096.45,1071.59,1073.87,5412850000,1073.87]
["2010-02-01",1073.89,1089.38,1073.89,1089.19,4077610000,1089.19]
["2010-02-02",1090.05,1104.73,1087.96,1103.32,4749540000,1103.32]
["2010-02-03",1100.67,1102.72,1093.97,1097.28,4285450000,1097.28]
["2010-02-04",1097.25,1097.25,1062.78,1063.11,5859690000,1063.11]
["2010-02-05",1064.12,1067.13,1044.5,1066.19,6438900000,1066.19]
["2010-02-08",1065.51,1071.2,1056.51,1056.74,4089820000,1056.74]
["2010-02-09",1060.06,1079.28,1060.06,1070.52,5114260000,1070.52]
["2010-02-10",1069.68,1073.67,1059.34,1068.13,4251450000,1068.13]
["2010-02-11",1067.1,1080.04,1060.59,1078.47,4400870000,1078.47]
["2010-02-12",1075.95,1077.81,1062.97,1075.51,4160680000,1075.51]
["2010-02-16",1079.13,1095.67,1079.13,1094.87,4080770000,1094.87]
["2010-02-17",1096.14,1101.03,1094.72,1099.51,4259230000,1099.51]
["2010-02-18",1099.03,1108.24,1097.48,1106.75,3878620000,1106.75]
["2010-02-19",1105.49,1112.42,1100.8,1109.17,3944280000,1109.17]
["2010-02-22",1110,1112.29,1105.38,1108.01,3814440000,1108.01]
["2010-02-23",1107.49,1108.58,1092.18,1094.6,4521050000,1094.6]
["2010-02-24",1095.89,1106.42,1095.5,1105.24,4168360000,1105.24]
["2010-02-25",1101.24,1103.5,1086.02,1102.94,4521130000,1102.94]
["2010-02-26",1103.1,1107.24,1097.56,1104.49,3945190000,1104.49]
["2010-03-01",1105.36,1116.11,1105.36,1115.71,3847640000,1115.71]
["2010-03-02",1117.01,1123.46,1116.51,1118.31,4134680000,1118.31]
["2010-03-03",1119.36,1125.64,1116.58,1118.79,3951320000,1118.79]
["2010-03-04",1119.12,1123.73,1116.66,1122.97,3945010000,1122.97]
["2010-03-05",1125.12,1139.38,1125.12,1138.7,4133000000,1138.7]
["2010-03-08",1138.4,1141.05,1136.77,1138.5,3774680000,1138.5]
["2010-03-09",1137.56,1145.37,1134.9,1140.45,5185570000,1140.45]
["2010-03-10",1140.22,1148.26,1140.09,1145.61,5469120000,1145.61]
["2010-03-11",1143.96,1150.24,1138.99,1150.24,4669060000,1150.24]
["2010-03-12",1151.71,1153.41,1146.97,1149.99,4928160000,1149.99]
["2010-03-15",1148.53,1150.98,1141.45,1150.51,4164110000,1150.51]
["2010-03-16",1150.83,1160.28,1150.35,1159.46,4369770000,1159.46]
["2010-03-17",1159.94,1169.84,1159.94,1166.21,4963200000,1166.21]
["2010-03-18",1166.13,1167.77,1161.16,1165.83,4234510000,1165.83]
["2010-03-19",1166.68,1169.2,1155.33,1159.9,5212410000,1159.9]
["2010-03-22",1157.25,1167.82,1152.88,1165.81,4261680000,1165.81]
["2010-03-23",1166.47,1174.72,1163.83,1174.17,4411640000,1174.17]
["2010-03-24",1172.7,1173.04,1166.01,1167.72,4705750000,1167.72]
["2010-03-25",1170.03,1180.69,1165.09,1165.73,5668900000,1165.73]
["2010-03-26",1167.58,1173.93,1161.48,1166.59,4708420000,1166.59]
["2010-03-29",1167.71,1174.85,1167.71,1173.22,4375580000,1173.22]
["2010-03-30",1173.75,1177.83,1168.92,1173.27,4085000000,1173.27]
["2010-03-31",1171.75,1174.56,1165.77,1169.43,4484340000,1169.43]
["2010-04-01",1171.23,1181.43,1170.69,1178.1,4006870000,1178.1]
["2010-04-05",1178.71,1187.73,1178.71,1187.44,3881620000,1187.44]
["2010-04-06",1186.01,1191.8,1182.77,1189.44,4086180000,1189.44]
["2010-04-07",1188.23,1189.6,1177.25,1182.45,5101430000,1182.45]
["2010-04-08",1181.75,1188.55,1175.12,1186.44,4726970000,1186.44]
["2010-04-09",1187.47,1194.66,1187.15,1194.37,4511570000,1194.37]
["2010-04-12",1194.94,1199.2,1194.71,1196.48,4607090000,1196.48]
["2010-04-13",1195.94,1199.04,1188.82,1197.3,5403580000,1197.3]
["2010-04-14",1198.69,1210.65,1198.69,1210.65,5760040000,1210.65]
["2010-04-15",1210.77,1213.92,1208.5,1211.67,5995330000,1211.67]
["2010-04-16",1210.17,1210.17,1186.77,1192.13,8108470400,1192.13]
["2010-04-19",1192.06,1197.87,1183.68,1197.52,6597740000,1197.52]
["2010-04-20",1199.04,1208.58,1199.04,1207.17,5316590000,1207.17]
["2010-04-21",1207.16,1210.99,1198.85,1205.94,5724310000,1205.94]
["2010-04-22",1202.52,1210.27,1190.19,1208.67,6035780000,1208.67]
["2010-04-23",1207.87,1217.28,1205.1,1217.28,5326060000,1217.28]
["2010-04-26",1217.07,1219.8,1211.07,1212.05,5647760000,1212.05]
["2010-04-27",1209.92,1211.38,1181.62,1183.71,7454540000,1183.71]
["2010-04-28",1184.59,1195.05,1181.81,1191.36,6342310000,1191.36]
["2010-04-29",1193.3,1209.36,1193.3,1206.78,6059410000,1206.78]
["2010-04-30",1206.77,1207.99,1186.32,1186.69,6048260000,1186.69]
["2010-05-03",1188.58,1205.13,1188.58,1202.26,4938050000,1202.26]
["2010-05-04",1197.5,1197.5,1168.12,1173.6,6594720000,1173.6]
["2010-05-05",1169.24,1175.95,1158.15,1165.87,6795940000,1165.87]
["2010-05-06",1164.38,1167.58,1065.79,1128.15,10617809600,1128.15]
["2010-05-07",1127.04,1135.13,1094.15,1110.88,9472910400,1110.88]
["2010-05-10",1122.27,1163.85,1122.27,1159.73,6893700000,1159.73]
["2010-05-11",1156.39,1170.48,1147.71,1155.79,5842550000,1155.79]
["2010-05-12",1155.43,1172.87,1155.43,1171.67,5225460000,1171.67]
["2010-05-13",1170.04,1173.57,1156.14,1157.44,4870640000,1157.44]
["2010-05-14",1157.19,1157.19,1126.14,1135.68,6126400000,1135.68]
["2010-05-17",1136.52,1141.88,1114.96,1136.94,5922920000,1136.94]
["2010-05-18",1138.78,1148.66,1117.2,1120.8,6170840000,1120.8]
["2010-05-19",1119.57,1124.27,1100.66,1115.05,6765800000,1115.05]
["2010-05-20",1107.34,1107.34,1071.58,1071.59,8328569600,1071.59]
["2010-05-21",1067.26,1090.16,1055.9,1087.69,5452130000,1087.69]
["2010-05-24",1084.78,1089.95,1072.7,1073.65,5224040000,1073.65]
["2010-05-25",1067.42,1074.75,1040.78,1074.03,7329580000,1074.03]
["2010-05-26",1075.51,1090.75,1065.59,1067.95,4521050000,1067.95]
["2010-05-27",1074.27,1103.52,1074.27,1103.06,5698460000,1103.06]
["2010-05-28",1102.59,1102.59,1084.78,1089.41,4871210000,1089.41]
["2010-06-01",1087.3,1094.77,1069.89,1070.71,5271480000,1070.71]
["2010-06-02",1073.01,1098.56,1072.03,1098.38,5026360000,1098.38]
["2010-06-03",1098.82,1105.67,1091.81,1102.83,4995970000,1102.83]
["2010-06-04",1098.43,1098.43,1060.5,1064.88,6180580000,1064.88]
["2010-06-07",1065.84,1071.36,1049.86,1050.47,5467560000,1050.47]
["2010-06-08",1050.81,1063.15,1042.17,1062,6192750000,1062]
["2010-06-09",1062.75,1077.74,1052.25,1055.69,5983200000,1055.69]
["2010-06-10",1058.77,1087.85,1058.77,1086.84,5144780000,1086.84]
["2010-06-11",1082.65,1092.25,1077.12,1091.6,4059280000,1091.6]
["2010-06-14",1095,1105.91,1089.03,1089.63,4425830000,1089.63]
["2010-06-15",1091.21,1115.59,1091.21,1115.23,4644490000,1115.23]
["2010-06-16",1114.02,1118.74,1107.13,1114.61,5002600000,1114.61]
["2010-06-17",1115.98,1117.72,1105.87,1116.04,4557760000,1116.04]
["2010-06-18",1116.16,1121.01,1113.93,1117.51,4555360000,1117.51]
["2010-06-21",1122.79,1131.23,1108.24,1113.2,4514360000,1113.2]
["2010-06-22",1113.9,1118.5,1094.18,1095.31,4514380000,1095.31]
["2010-06-23",1095.57,1099.64,1085.31,1092.04,4526150000,1092.04]
["2010-06-24",1090.93,1090.93,1071.6,1073.69,4814830000,1073.69]
["2010-06-25",1075.1,1083.56,1067.89,1076.76,5128840000,1076.76]
["2010-06-28",1077.5,1082.6,1071.45,1074.57,3896410000,1074.57]
["2010-06-29",1071.1,1071.1,1035.18,1041.24,6136700000,1041.24]
["2010-06-30",1040.56,1048.08,1028.33,1030.71,5067080000,1030.71]
["2010-07-01",1031.1,1033.58,1010.91,1027.37,6435770000,1027.37]
["2010-07-02",1027.65,1032.95,1015.93,1022.58,3968500000,1022.58]
["2010-07-06",1028.09,1042.5,1018.35,1028.06,4691240000,1028.06]
["2010-07-07",1028.54,1060.89,1028.54,1060.27,4931220000,1060.27]
["2010-07-08",1062.92,1071.25,1058.24,1070.25,4548460000,1070.25]
["2010-07-09",1070.5,1078.16,1068.1,1077.96,3506570000,1077.96]
["2010-07-12",1077.23,1080.78,1070.45,1078.75,3426990000,1078.75]
["2010-07-13",1080.65,1099.46,1080.65,1095.34,4640460000,1095.34]
["2010-07-14",1095.61,1099.08,1087.68,1095.17,4521050000,1095.17]
["2010-07-15",1094.46,1098.66,1080.53,1096.48,4552470000,1096.48]
["2010-07-16",1093.85,1093.85,1063.32,1064.88,5297350000,1064.88]
["2010-07-19",1066.85,1074.7,1061.11,1071.25,4089500000,1071.25]
["2010-07-20",1064.53,1083.94,1056.88,1083.48,4713280000,1083.48]
["2010-07-21",1086.67,1088.96,1065.25,1069.59,4747180000,1069.59]
["2010-07-22",1072.14,1097.5,1072.14,1093.67,4826900000,1093.67]
["2010-07-23",1092.17,1103.73,1087.88,1102.66,4524570000,1102.66]
["2010-07-26",1102.89,1115.01,1101.3,1115.01,4009650000,1115.01]
["2010-07-27",1117.36,1120.95,1109.78,1113.84,4725690000,1113.84]
["2010-07-28",1112.84,1114.66,1103.11,1106.13,4002390000,1106.13]
["2010-07-29",1108.07,1115.9,1092.82,1101.53,4612420000,1101.53]
["2010-07-30",1098.44,1106.44,1088.01,1101.6,4006450000,1101.6]
["2010-08-02",1107.53,1127.3,1107.53,1125.86,4144180000,1125.86]
["2010-08-03",1125.34,1125.44,1116.76,1120.46,4071820000,1120.46]
["2010-08-04",1121.06,1128.75,1119.46,1127.24,4057850000,1127.24]
["2010-08-05",1125.78,1126.56,1118.81,1125.81,3685560000,1125.81]
["2010-08-06",1122.07,1123.06,1107.17,1121.64,3857890000,1121.64]
["2010-08-09",1122.8,1129.24,1120.91,1127.79,3191630000,1127.79]
["2010-08-10",1122.92,1127.16,1111.58,1121.06,3979360000,1121.06]
["2010-08-11",1116.89,1116.89,1088.55,1089.47,4511860000,1089.47]
["2010-08-12",1081.48,1086.72,1076.69,1083.61,4521050000,1083.61]
["2010-08-13",1082.22,1086.25,1079,1079.25,3328890000,1079.25]
["2010-08-16",1077.49,1082.62,1069.49,1079.38,3142450000,1079.38]
["2010-08-17",1081.16,1100.14,1081.16,1092.54,3968210000,1092.54]
["2010-08-18",1092.08,1099.77,1085.76,1094.16,3724260000,1094.16]
["2010-08-19",1092.44,1092.44,1070.66,1075.63,4290540000,1075.63]
["2010-08-20",1075.63,1075.63,1063.91,1071.69,3761570000,1071.69]
["2010-08-23",1073.36,1081.58,1067.08,1067.36,3210950000,1067.36]
["2010-08-24",1063.2,1063.2,1046.68,1051.87,4436330000,1051.87]
["2010-08-25",1048.98,1059.38,1039.83,1055.33,4360190000,1055.33]
["2010-08-26",1056.28,1061.45,1045.4,1047.22,3646710000,1047.22]
["2010-08-27",1049.27,1065.21,1039.7,1064.59,4102460000,1064.59]
["2010-08-30",1062.9,1064.4,1048.79,1048.92,2917990000,1048.92]
["2010-08-31",1046.88,1055.14,1040.88,1049.33,4038770000,1049.33]
["2010-09-01",1049.72,1081.3,1049.72,1080.29,4396880000,1080.29]
["2010-09-02",1080.66,1090.1,1080.39,1090.1,3704210000,1090.1]
["2010-09-03",1093.61,1105.1,1093.61,1104.51,3534500000,1104.51]
["2010-09-07",1102.6,1102.6,1091.15,1091.84,3107380000,1091.84]
["2010-09-08",1092.36,1103.26,1092.36,1098.87,3224640000,1098.87]
["2010-09-09",1101.15,1110.27,1101.15,1104.18,3387770000,1104.18]
["2010-09-10",1104.57,1110.88,1103.92,1109.55,3061160000,1109.55]
["2010-09-13",1113.38,1123.87,1113.38,1121.9,4521050000,1121.9]
["2010-09-14",1121.16,1127.36,1115.58,1121.1,4521050000,1121.1]
["2010-09-15",1119.43,1126.46,1114.63,1125.07,3369840000,1125.07]
["2010-09-16",1123.89,1125.44,1118.88,1124.66,3364080000,1124.66]
["2010-09-17",1126.39,1131.47,1122.43,1125.59,4086140000,1125.59]
["2010-09-20",1126.57,1144.86,1126.57,1142.71,3364080000,1142.71]
["2010-09-21",1142.82,1148.59,1136.22,1139.78,4175660000,1139.78]
["2010-09-22",1139.49,1144.38,1131.58,1134.28,3911070000,1134.28]
["2010-09-23",1131.1,1136.77,1122.79,1124.83,3847850000,1124.83]
["2010-09-24",1131.69,1148.9,1131.69,1148.67,4123950000,1148.67]
["2010-09-27",1148.64,1149.92,1142,1142.16,3587860000,1142.16]
["2010-09-28",1142.31,1150,1132.09,1147.7,4025840000,1147.7]
["2010-09-29",1146.75,1148.63,1140.26,1144.73,3990280000,1144.73]
["2010-09-30",1145.97,1157.16,1136.08,1141.2,4284160000,1141.2]
["2010-10-01",1143.49,1150.3,1139.42,1146.24,4298910000,1146.24]
["2010-10-04",1144.96,1148.16,1131.87,1137.03,3604110000,1137.03]
["2010-10-05",1140.68,1162.76,1140.68,1160.75,4068840000,1160.75]
["2010-10-06",1159.81,1162.33,1154.85,1159.97,4073160000,1159.97]
["2010-10-07",1161.57,1163.87,1151.41,1158.06,3910550000,1158.06]
["2010-10-08",1158.36,1167.73,1155.58,1165.15,3871420000,1165.15]
["2010-10-11",1165.32,1168.68,1162.02,1165.32,2505900000,1165.32]
["2010-10-12",1164.28,1172.58,1155.71,1169.77,4076170000,1169.77]
["2010-10-13",1171.32,1184.38,1171.32,1178.1,4969410000,1178.1]
["2010-10-14",1177.82,1178.89,1166.71,1173.81,4969410000,1173.81]
["2010-10-15",1177.47,1181.2,1167.12,1176.19,5724910000,1176.19]
["2010-10-18",1176.83,1185.53,1174.55,1184.71,4450050000,1184.71]
["2010-10-19",1178.64,1178.64,1159.71,1165.9,5600120000,1165.9]
["2010-10-20",1166.74,1182.94,1166.74,1178.17,5027880000,1178.17]
["2010-10-21",1179.82,1189.43,1171.17,1180.26,4625470000,1180.26]
["2010-10-22",1180.52,1183.93,1178.99,1183.08,3177890000,1183.08]
["2010-10-25",1184.74,1196.14,1184.74,1185.62,4221380000,1185.62]
["2010-10-26",1184.88,1187.11,1177.72,1185.64,4203680000,1185.64]
["2010-10-27",1183.84,1183.84,1171.7,1182.45,4335670000,1182.45]
["2010-10-28",1184.47,1189.53,1177.1,1183.78,4283460000,1183.78]
["2010-10-29",1183.87,1185.46,1179.7,1183.26,3537880000,1183.26]
["2010-11-01",1185.71,1195.81,1177.65,1184.38,4129180000,1184.38]
["2010-11-02",1187.86,1195.88,1187.86,1193.57,3866200000,1193.57]
["2010-11-03",1193.79,1198.3,1183.56,1197.96,4665480000,1197.96]
["2010-11-04",1198.34,1221.25,1198.34,1221.06,5695470000,1221.06]
["2010-11-05",1221.2,1227.08,1220.29,1225.85,5637460000,1225.85]
["2010-11-08",1223.24,1224.57,1217.55,1223.25,3937230000,1223.25]
["2010-11-09",1223.59,1226.84,1208.94,1213.4,4848040000,1213.4]
["2010-11-10",1213.14,1218.75,1204.33,1218.71,4561300000,1218.71]
["2010-11-11",1213.04,1215.45,1204.49,1213.54,3931120000,1213.54]
["2010-11-12",1209.07,1210.5,1194.08,1199.21,4213620000,1199.21]
["2010-11-15",1200.44,1207.43,1197.15,1197.75,3503370000,1197.75]
["2010-11-16",1194.79,1194.79,1173,1178.34,5116380000,1178.34]
["2010-11-17",1178.33,1183.56,1175.82,1178.59,3904780000,1178.59]
["2010-11-18",1183.75,1200.29,1183.75,1196.69,4687260000,1196.69]
["2010-11-19",1196.12,1199.97,1189.44,1199.73,3675390000,1199.73]
["2010-11-22",1198.07,1198.94,1184.58,1197.84,3689500000,1197.84]
["2010-11-23",1192.51,1192.51,1176.91,1180.73,4133070000,1180.73]
["2010-11-24",1183.7,1198.62,1183.7,1198.35,3384250000,1198.35]
["2010-11-26",1194.16,1194.16,1186.93,1189.4,1613820000,1189.4]
["2010-11-29",1189.08,1190.34,1173.64,1187.76,3673450000,1187.76]
["2010-11-30",1182.96,1187.4,1174.14,1180.55,4284700000,1180.55]
["2010-12-01",1186.6,1207.61,1186.6,1206.07,4548110000,1206.07]
["2010-12-02",1206.81,1221.89,1206.81,1221.53,4970800000,1221.53]
["2010-12-03",1219.93,1225.57,1216.82,1224.71,3735780000,1224.71]
["2010-12-06",1223.87,1225.8,1220.67,1223.12,3527370000,1223.12]
["2010-12-07",1227.25,1235.05,1223.25,1223.75,6970630400,1223.75]
["2010-12-08",1225.02,1228.93,1219.5,1228.28,4607590000,1228.28]
["2010-12-09",1230.14,1234.71,1226.85,1233,4522510000,1233]
["2010-12-10",1233.85,1240.4,1232.58,1240.4,4547310000,1240.4]
["2010-12-13",1242.52,1246.73,1240.34,1240.46,4361240000,1240.46]
["2010-12-14",1241.84,1246.59,1238.17,1241.59,4132350000,1241.59]
["2010-12-15",1241.58,1244.25,1234.01,1235.23,4407340000,1235.23]
["2010-12-16",1236.34,1243.75,1232.85,1242.87,4736820000,1242.87]
["2010-12-17",1243.63,1245.81,1239.87,1243.91,4632470000,1243.91]
["2010-12-20",1245.76,1250.2,1241.51,1247.08,3548140000,1247.08]
["2010-12-21",1249.43,1255.82,1249.43,1254.6,3479670000,1254.6]
["2010-12-22",1254.94,1259.39,1254.94,1258.84,1285590000,1258.84]
["2010-12-23",1257.53,1258.59,1254.05,1256.77,2515020000,1256.77]
["2010-12-27",1254.66,1258.43,1251.48,1257.54,1992470000,1257.54]
["2010-12-28",1259.1,1259.9,1256.22,1258.51,2478450000,1258.51]
["2010-12-29",1258.78,1262.6,1258.78,1259.78,2214380000,1259.78]
["2010-12-30",1259.44,1261.09,1256.32,1257.88,1970720000,1257.88]
["2010-12-31",1256.76,1259.34,1254.19,1257.64,1799770000,1257.64]
["2011-01-03",1257.62,1276.17,1257.62,1271.87,4286670000,1271.87]
["2011-01-04",1272.95,1274.12,1262.66,1270.2,4796420000,1270.2]
["2011-01-05",1268.78,1277.63,1265.36,1276.56,4764920000,1276.56]
["2011-01-06",1276.29,1278.17,1270.43,1273.85,4844100000,1273.85]
["2011-01-07",1274.41,1276.83,1261.7,1271.5,4963110000,1271.5]
["2011-01-10",1270.84,1271.52,1262.18,1269.75,4036450000,1269.75]
["2011-01-11",1272.58,1277.25,1269.62,1274.48,4050750000,1274.48]
["2011-01-12",1275.65,1286.87,1275.65,1285.96,4226940000,1285.96]
["2011-01-13",1285.78,1286.7,1280.47,1283.76,4310840000,1283.76]
["2011-01-14",1282.9,1293.24,1281.24,1293.24,4661590000,1293.24]
["2011-01-18",1293.22,1296.06,1290.16,1295.02,5284990000,1295.02]
["2011-01-19",1294.52,1294.6,1278.92,1281.92,4743710000,1281.92]
["2011-01-20",1280.85,1283.35,1271.26,1280.26,4935320000,1280.26]
["2011-01-21",1283.63,1291.21,1282.07,1283.35,4935320000,1283.35]
["2011-01-24",1283.29,1291.93,1282.47,1290.84,3902470000,1290.84]
["2011-01-25",1288.17,1291.26,1281.07,1291.18,4595380000,1291.18]
["2011-01-26",1291.97,1299.74,1291.97,1296.63,4730980000,1296.63]
["2011-01-27",1297.51,1301.29,1294.41,1299.54,4309190000,1299.54]
["2011-01-28",1299.63,1302.67,1275.1,1276.34,5618630000,1276.34]
["2011-01-31",1276.5,1287.17,1276.5,1286.12,4167160000,1286.12]
["2011-02-01",1289.14,1308.86,1289.14,1307.59,5164500000,1307.59]
["2011-02-02",1305.91,1307.61,1302.62,1304.03,4098260000,1304.03]
["2011-02-03",1302.77,1308.6,1294.83,1307.1,4370990000,1307.1]
["2011-02-04",1307.01,1311,1301.67,1310.87,3925950000,1310.87]
["2011-02-07",1311.85,1322.85,1311.85,1319.05,3902270000,1319.05]
["2011-02-08",1318.76,1324.87,1316.03,1324.57,3881530000,1324.57]
["2011-02-09",1322.48,1324.54,1314.89,1320.88,3922240000,1320.88]
["2011-02-10",1318.13,1322.78,1311.74,1321.87,4184610000,1321.87]
["2011-02-11",1318.66,1330.79,1316.08,1329.15,4219300000,1329.15]
["2011-02-14",1328.73,1332.96,1326.9,1332.32,3567040000,1332.32]
["2011-02-15",1330.43,1330.43,1324.61,1328.01,3926860000,1328.01]
["2011-02-16",1329.51,1337.61,1329.51,1336.32,1966450000,1336.32]
["2011-02-17",1334.37,1341.5,1331,1340.43,1966450000,1340.43]
["2011-02-18",1340.38,1344.07,1338.12,1343.01,1966450000,1343.01]
["2011-02-22",1338.91,1338.91,1312.33,1315.44,1322780000,1315.44]
["2011-02-23",1315.44,1317.91,1299.55,1307.4,1330340000,1307.4]
["2011-02-24",1307.09,1310.91,1294.26,1306.1,1222900000,1306.1]
["2011-02-25",1307.34,1320.61,1307.34,1319.88,3836030000,1319.88]
["2011-02-28",1321.61,1329.38,1320.55,1327.22,1252850000,1327.22]
["2011-03-01",1328.64,1332.09,1306.14,1306.33,1180420000,1306.33]
["2011-03-02",1305.47,1314.19,1302.58,1308.44,1025000000,1308.44]
["2011-03-03",1312.37,1332.28,1312.37,1330.97,4340470000,1330.97]
["2011-03-04",1330.73,1331.08,1312.59,1321.15,4223740000,1321.15]
["2011-03-07",1322.72,1327.68,1303.99,1310.13,3964730000,1310.13]
["2011-03-08",1311.05,1325.74,1306.86,1321.82,4531420000,1321.82]
["2011-03-09",1319.92,1323.21,1312.27,1320.02,3709520000,1320.02]
["2011-03-10",1315.72,1315.72,1294.21,1295.11,4723020000,1295.11]
["2011-03-11",1293.43,1308.35,1291.99,1304.28,3740400000,1304.28]
["2011-03-14",1301.19,1301.19,1286.37,1296.39,4050370000,1296.39]
["2011-03-15",1288.46,1288.46,1261.12,1281.87,5201400000,1281.87]
["2011-03-16",1279.46,1280.91,1249.05,1256.88,5833000000,1256.88]
["2011-03-17",1261.61,1278.88,1261.61,1273.72,4134950000,1273.72]
["2011-03-18",1276.71,1288.88,1276.18,1279.21,4685500000,1279.21]
["2011-03-21",1281.65,1300.58,1281.65,1298.38,4223730000,1298.38]
["2011-03-22",1298.29,1299.35,1292.7,1293.77,3576550000,1293.77]
["2011-03-23",1292.19,1300.51,1284.05,1297.54,3842350000,1297.54]
["2011-03-24",1300.61,1311.34,1297.74,1309.66,4223740000,1309.66]
["2011-03-25",1311.8,1319.18,1310.15,1313.8,4223740000,1313.8]
["2011-03-28",1315.45,1319.74,1310.19,1310.19,2465820000,1310.19]
["2011-03-29",1309.37,1319.45,1305.26,1319.44,3482580000,1319.44]
["2011-03-30",1321.89,1331.74,1321.89,1328.26,3809570000,1328.26]
["2011-03-31",1327.44,1329.77,1325.03,1325.83,3566270000,1325.83]
["2011-04-01",1329.48,1337.85,1328.89,1332.41,4223740000,1332.41]
["2011-04-04",1333.56,1336.74,1329.1,1332.87,4223740000,1332.87]
["2011-04-05",1332.03,1338.21,1330.03,1332.63,3852280000,1332.63]
["2011-04-06",1335.94,1339.38,1331.09,1335.54,4223740000,1335.54]
["2011-04-07",1334.82,1338.8,1326.56,1333.51,4005600000,1333.51]
["2011-04-08",1336.16,1339.46,1322.94,1328.17,3582810000,1328.17]
["2011-04-11",1329.01,1333.77,1321.06,1324.46,3478970000,1324.46]
["2011-04-12",1321.96,1321.96,1309.51,1314.16,4275490000,1314.16]
["2011-04-13",1314.03,1321.35,1309.19,1314.41,3850860000,1314.41]
["2011-04-14",1311.13,1316.79,1302.42,1314.52,3872630000,1314.52]
["2011-04-15",1314.54,1322.88,1313.68,1319.68,4223740000,1319.68]

{"sheet":"IWM","index":5,"n_rows":2741,"n_cols":13,"rows_kept":2741,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[null,null,1462,{"$nulls":6},"Adjusted"]
["Date","Open","High","Low","Close","Volume","Adj Close","Adj Close",null,"Open","High","Low","Close"]
["2000-05-26",91.06,91.44,90.62,91.44,74800,40.3,41.78,2.1886069889899473,41.606373578302716,41.78,41.4053324584427,41.78]
["2000-05-30",92.75,94.81,92.75,94.81,57600,41.78,41.78,2.2692675921493537,40.87221812045143,41.78,40.87221812045143,41.78]
["2000-05-31",95.12,96.37,95.12,95.16,36000,41.94,41.94,2.2689556509299,41.92237074401009,42.47328499369483,41.92237074401009,41.94]
["2000-06-01",97.11,97.31,97.11,97.31,7000,42.88,42.88,2.269356343283582,42.7918692837324,42.88,42.7918692837324,42.88]
["2000-06-02",101.72,102.37,101.72,102.37,29400,45.11,45.11,2.2693416093992465,44.82357331249389,45.11,44.82357331249389,45.11]
["2000-06-05",102.12,103.12,101.87,102,48400,44.95,44.95,2.2691879866518354,45.00288235294118,45.44356862745098,44.89271078431373,44.949999999999996]
["2000-06-06",103.61,104.81,102.69,103,151800,45.39,45.39,2.269222295659837,45.658814563106795,46.18763009708738,45.253389320388344,45.38999999999999]
["2000-06-07",102.37,103.12,101.44,103.12,131000,45.44,45.44,2.269366197183099,45.10951124903025,45.44,44.69970519782777,45.44]
["2000-06-08",104.25,104.25,102.87,102.87,91400,45.33,45.33,2.269358041032429,45.938101487314086,45.938101487314086,45.33,45.33]
["2000-06-09",103.87,104.69,103.81,104.69,41600,46.14,46.14,2.268964022540095,45.77860158563378,46.14000000000001,45.75215779921674,46.14000000000001]
["2000-06-12",105,105,101.5,101.58,85200,44.77,44.77,2.268930087111905,46.277318369757836,46.277318369757836,44.73474109076591,44.77000000000001]
["2000-06-13",101.33,102.87,100.37,102.87,168200,45.33,45.33,2.269358041032429,44.65139399241761,45.33,44.22836687080782,45.33]
["2000-06-14",103.72,103.72,102.37,102.37,43200,45.11,45.11,2.2693416093992465,45.70488619712806,45.70488619712806,45.11,45.11]
["2000-06-15",101.75,102.5,100.77,102.5,26800,45.17,45.17,2.2692052247066634,44.839487804878054,45.17000000000001,44.40761853658537,45.17000000000001]
["2000-06-16",102.94,103,101.94,101.94,30200,44.92,44.92,2.269367764915405,45.360651363547184,45.387090445360016,44.92,44.92]
["2000-06-19",102.5,104.5,102.03,104.5,59200,46.05,46.05,2.269272529858849,45.16866028708134,46.05,44.96154545454545,46.05]
["2000-06-20",104.66,105.34,104.25,105.19,47000,46.36,46.36,2.268981880931838,46.12641505846563,46.426108945717274,45.94571727350508,46.36]
["2000-06-21",104.25,105.87,104.25,105.69,66800,46.58,46.58,2.268999570631172,45.94535906897531,46.659330116378094,45.94535906897531,46.58]
["2000-06-22",106,106,102.5,102.5,139600,45.17,45.17,2.2692052247066634,46.71239024390245,46.71239024390245,45.17000000000001,45.17000000000001]
["2000-06-23",103.5,103.5,101,101.81,235800,44.87,44.87,2.2689993314018277,45.614821726745895,45.614821726745895,44.51301443866024,44.87]
["2000-06-26",102.22,103.06,101.75,103.06,93600,45.42,45.42,2.269044473800088,45.04980011643703,45.42,44.8426644673006,45.42]
["2000-06-27",103.22,104.12,101.44,101.44,112800,44.7,44.7,2.269351230425056,45.484365141955834,45.88095425867508,44.7,44.7]
["2000-06-28",101.87,104.37,101.87,104,170600,45.83,45.83,2.269255945886974,44.891366346153845,45.993049038461535,44.891366346153845,45.82999999999999]
["2000-06-29",103.5,103.69,102.06,102.37,212200,45.11,45.11,2.2693416093992465,45.607941779818304,45.69166650385855,44.9733965028817,45.11]
["2000-06-30",102.44,103.36,101.59,103.36,1171800,45.55,45.55,2.2691547749725576,45.14456269349845,45.550000000000004,44.76997387770898,45.550000000000004]
["2000-07-03",103.12,104.81,103,104.81,15800,46.19,46.19,2.269105867070795,45.44521324301116,46.19,45.392328976242716,46.19]
["2000-07-05",104.22,104.25,103.27,103.62,138800,45.66,45.66,2.2693823915900135,45.924389114070635,45.93760856977417,45.50577301679211,45.66]
["2000-07-06",103.66,104.84,102.69,104.84,154600,46.2,46.2,2.2692640692640693,45.68000763067531,46.2,45.25255627623044,46.2]
["2000-07-07",104.86,105.91,104.86,105.5,71800,46.49,46.49,2.2693052269305225,46.20797535545024,46.67067203791469,46.20797535545024,46.49]
["2000-07-10",105.44,106.56,105.44,106.19,44800,46.8,46.8,2.269017094017094,46.469460401167716,46.963066202090594,46.469460401167716,46.8]
["2000-07-11",106,106.59,105.69,106.06,253200,46.74,46.74,2.269148480958494,46.71355836319064,46.97356779181595,46.57694323967565,46.74]
["2000-07-12",106.62,108.19,106.5,108.19,45200,47.68,47.68,2.2690855704697985,46.98809132082448,47.68,46.93520658101488,47.68]
["2000-07-13",108.28,108.53,108,108.53,102600,47.83,47.83,2.2690779845285385,47.71982309038976,47.830000000000005,47.59642495162628,47.830000000000005]
["2000-07-14",109.09,109.09,107.75,108.62,54800,47.87,47.87,2.269062043033215,48.07713404529552,48.07713404529552,47.48658166083594,47.87]
["2000-07-17",108.72,109.19,108.44,109,46600,48.04,48.04,2.2689425478767693,47.916594495412845,48.12373944954128,47.79318899082569,48.04]
["2000-07-18",108.28,108.28,107.12,107.12,235400,47.21,47.21,2.269010802796018,47.7212359970127,47.7212359970127,47.21,47.21]
["2000-07-19",106.78,106.78,105.25,105.25,35400,46.38,46.38,2.2692971108236306,47.05421757719716,47.05421757719716,46.38,46.38]
["2000-07-20",106.25,107,106.25,107,150400,47.15,47.15,2.2693531283138917,46.819509345794394,47.150000000000006,46.819509345794394,47.150000000000006]
["2000-07-21",106.37,106.37,104.06,104.06,150600,45.86,45.86,2.2690798081116443,46.87803382663848,46.87803382663848,45.86,45.86]
["2000-07-24",104.62,104.62,102.33,102.55,37000,45.19,45.19,2.269307368886922,46.10217259873233,46.10217259873233,45.09305411994149,45.19]
["2000-07-25",103.36,103.36,102.12,102.75,36800,45.28,45.28,2.269213780918728,45.54881557177615,45.54881557177615,45.00237080291971,45.279999999999994]
["2000-07-26",102,102.56,100.94,102.56,15800,45.2,45.2,2.2690265486725663,44.95319812792512,45.2,44.486037441497665,45.2]
["2000-07-27",102.36,102.36,99.75,99.75,275000,43.96,43.96,2.269108280254777,45.11023157894737,45.11023157894737,43.96,43.96]
["2000-07-28",100.33,100.33,97.75,98,171600,43.19,43.19,2.2690437601296596,44.21686428571429,44.21686428571429,43.07982142857143,43.19]
["2000-07-31",98.5,100.5,97.37,100.5,166400,44.29,44.29,2.2691352449762925,43.40860696517413,44.29,42.910619900497515,44.29]
["2000-08-01",99.75,100.12,99.28,99.84,263400,44,44,2.269090909090909,43.96033653846154,44.12339743589744,43.75320512820513,44]
["2000-08-02",99.25,100.56,99,100,388600,44.07,44.07,2.269117313365101,43.739475,44.316792,43.6293,44.07]
["2000-08-03",98.06,100.12,98.06,99.94,1084200,44.04,44.04,2.2693006357856493,43.21155093055834,44.11931959175506,43.21155093055834,44.04]
["2000-08-04",101.12,101.16,99.84,100.44,570400,44.26,44.26,2.2693176683235428,44.55964954201514,44.57727598566308,43.99560334528076,44.26]
["2000-08-07",100.81,102.3,100.81,102.3,88200,45.08,45.08,2.269299023957409,44.42340957966764,45.08,44.42340957966764,45.08]
["2000-08-08",102,102.31,101.81,101.81,49600,44.87,44.87,2.2689993314018277,44.9537373538945,45.09036145761713,44.87,44.87]
["2000-08-09",102.56,102.56,101.08,101.08,23000,44.55,44.55,2.2689113355780024,45.20229521171349,45.20229521171349,44.55,44.55]
["2000-08-10",101.09,101.19,100.19,100.5,43000,44.29,44.29,2.2691352449762925,44.550010945273634,44.59408059701493,44.15338407960199,44.29]
["2000-08-11",99.5,102.25,99.5,102.25,176000,45.06,45.06,2.269196626719929,43.84811735941321,45.06,43.84811735941321,45.06]
["2000-08-14",101.94,103.31,101.87,103.31,56800,45.53,45.53,2.26905337140347,44.926223986061366,45.53,44.89537411673604,45.53]
["2000-08-15",103.09,103.25,101.81,101.81,189200,44.87,44.87,2.2689993314018277,45.43412533149985,45.50464099793733,44.87,44.87]
["2000-08-16",102.25,103.06,101.87,102.31,219400,45.09,45.09,2.2690175205145264,45.06355683706383,45.42053953670218,44.89608347180139,45.09]
["2000-08-17",102.69,103.69,102.44,103.25,358800,45.5,45.5,2.269230769230769,45.25322033898305,45.693898305084744,45.14305084745763,45.5]
["2000-08-18",103.62,103.87,102.87,103.09,52200,45.43,45.43,2.2692053709002864,45.66356193617227,45.77373266078184,45.33304976234358,45.43]
["2000-08-21",103.75,103.84,102.81,103.47,129200,45.6,45.6,2.269078947368421,45.72339808640186,45.763061757031025,45.309133082052774,45.6]
["2000-08-22",103.53,104.19,103.31,103.31,195600,45.53,45.53,2.26905337140347,45.62695673216533,45.91782692866131,45.53,45.53]
["2000-08-23",103.19,103.5,102.75,103.16,153000,45.46,45.46,2.2692476902771666,45.47322024040326,45.609829391236914,45.27932338115549,45.46]
["2000-08-24",103.72,105.25,103.72,104.69,276200,46.14,46.14,2.268964022540095,45.712492119591175,46.38680867322572,45.712492119591175,46.14000000000001]
["2000-08-25",104.75,105.37,104.44,105.12,208600,46.33,46.33,2.2689402115260093,46.16692827245053,46.44018359969558,46.030300608828,46.33]
["2000-08-28",105.62,106.25,105.12,105.31,156000,46.41,46.41,2.2691230338289166,46.54661665558826,46.824256955654725,46.32626721109106,46.41]
["2000-08-29",105.56,106.31,105.25,106.31,140200,46.85,46.85,2.2691568836712914,46.51948076380397,46.85,46.382866146176276,46.85]
["2000-08-30",106.22,106.81,105.84,106.44,619000,46.91,46.91,2.2690257940737584,46.81304208944006,47.07306557685081,46.64556933483653,46.91]
["2000-08-31",106.81,108.31,106.81,107.5,151200,47.37,47.37,2.2693687988178173,47.06595069767442,47.72692744186046,47.06595069767442,47.37]
["2000-09-01",108,108.56,107.48,108.37,186800,47.76,47.76,2.2690536013400338,47.59693642151886,47.843735351111924,47.36776598689674,47.76]
["2000-09-05",108.23,108.56,107.62,107.62,110400,47.43,47.43,2.2690280413240567,47.69883757665861,47.844274298457535,47.43,47.43]
["2000-09-06",108.12,108.12,107,107.16,217800,47.22,47.22,2.2693773824650574,47.6430235162374,47.6430235162374,47.149496080627095,47.21999999999999]
["2000-09-07",107.62,108.81,107.62,108.75,213800,47.93,47.93,2.2689338618819113,47.43196873563218,47.95644413793103,47.43196873563218,47.93]
["2000-09-08",108.2,108.44,106.87,106.87,128600,47.1,47.1,2.2690021231422506,47.68616075605876,47.79193412557312,47.1,47.1]
["2000-09-11",107.42,107.83,106.62,107,314600,47.15,47.15,2.2693531283138917,47.33507476635514,47.51574299065421,46.982551401869166,47.150000000000006]
["2000-09-12",107.62,107.62,106.5,106.66,93000,47,47,2.2693617021276595,47.42302643915245,47.42302643915245,46.92949559347459,47]
["2000-09-13",106.19,107.37,106.19,107.19,81200,47.24,47.24,2.269051651143099,46.79928724694467,47.31932829554996,46.79928724694467,47.239999999999995]
["2000-09-14",107.66,108.22,107.17,107.81,114000,47.51,47.51,2.269206482845717,47.44389759762545,47.69067989982376,47.22796308320193,47.51]
["2000-09-15",107.25,107.37,105.62,105.81,67000,46.63,46.63,2.2691400386017584,47.264601644457045,47.31748511482847,46.546267838578586,46.63]
["2000-09-18",106.28,106.28,103.02,103.31,201400,45.53,45.53,2.26905337140347,46.83891588423192,46.83891588423192,45.40219339850934,45.53]
["2000-09-19",103.97,105.44,103.27,105,54800,46.27,46.27,2.26928895612708,45.816113333333334,46.46389333333333,45.507646666666666,46.27]
["2000-09-20",104.62,104.62,103.25,103.81,40400,45.9,45.9,2.2616557734204794,46.25814468740969,46.25814468740969,45.65239379635873,45.9]
["2000-09-21",104,104,101.87,101.87,207400,45.05,45.05,2.2612652608213097,45.99195052517915,45.99195052517915,45.05,45.05]
["2000-09-22",100,103.19,100,103.19,127600,45.63,45.63,2.261450799912338,44.21940110475822,45.63,44.21940110475822,45.63]
["2000-09-25",104.36,104.36,103.25,103.31,113800,45.68,45.68,2.261602451838879,46.144272577678834,46.144272577678834,45.653470138418356,45.68]
["2000-09-26",103.25,103.25,101.31,101.84,65200,45.03,45.03,2.261603375527426,45.653451492537314,45.653451492537314,44.79565298507463,45.03]
["2000-09-27",102.31,102.81,101,101.37,43600,44.82,44.82,2.2617135207496655,45.23561408700799,45.45668540988458,44.65640722107132,44.82]
["2000-09-28",101.62,104.31,101.56,104.12,121000,46.04,46.04,2.261511728931364,44.93454475605071,46.12401459854014,44.90801383019593,46.04]
["2000-09-29",104.03,104.39,103.62,103.62,130400,45.82,45.82,2.261457878655609,46.00129897703145,46.16048832271762,45.81999999999999,45.81999999999999]
["2000-10-02",104.41,104.41,101.94,101.94,169600,45.08,45.08,2.26131322094055,46.17228565823033,46.17228565823033,45.08,45.08]
["2000-10-03",103.17,103.17,100.45,100.45,151000,44.42,44.42,2.2613687528140476,45.62281134892982,45.62281134892982,44.42,44.42]
["2000-10-04",100.91,101.16,99.62,101.16,99800,44.73,44.73,2.261569416498994,44.619457295373664,44.73,44.04905693950178,44.73]
["2000-10-05",101.25,101.62,100.06,100.12,408800,44.27,44.27,2.261576688502372,44.76965141829804,44.9332540950859,44.24346983619657,44.27]
["2000-10-06",100.31,100.31,97.56,97.69,185600,43.2,43.2,2.2613425925925923,44.3586037465452,44.3586037465452,43.14251202784318,43.2]
["2000-10-09",97.75,97.75,96.62,97.47,361800,43.1,43.1,2.2614849187935033,43.2238124551144,43.2238124551144,42.72414076125988,43.1]
["2000-10-10",97.59,98.11,95.12,95.12,420400,42.06,42.06,2.2615311459819307,43.15218040370059,43.38211312026913,42.06,42.06]
["2000-10-11",95.44,95.62,94,94.81,168200,41.92,41.92,2.26168893129771,42.19855289526421,42.27813943676827,41.561860563231726,41.92]
["2000-10-12",95.69,95.69,91.94,91.94,161400,40.66,40.66,2.2611903590752584,42.3184185338264,42.3184185338264,40.66,40.66]
["2000-10-13",92.19,96.28,92.12,95.5,378800,42.23,42.23,2.261425526876628,40.76632146596858,42.57491518324607,40.73536753926702,42.23]
["2000-10-16",96,97.06,95.44,96.25,1098000,42.56,42.56,2.2615131578947367,42.44945454545455,42.918167272727274,42.20183272727273,42.56]
["2000-10-17",96.25,96.52,93.14,93.83,265800,41.49,41.49,2.261508797300554,42.560082063305984,42.67947138441863,41.18489395715657,41.49]
["2000-10-18",91.64,93.62,91.25,93.06,343600,41.15,41.15,2.261482381530984,40.522093273157104,41.397625188050725,40.34964001719321,41.150000000000006]
["2000-10-19",94.56,96.19,94.56,95.94,150600,42.42,42.42,2.2616690240452617,41.80983114446529,42.53053783614759,41.80983114446529,42.42]
["2000-10-20",96.69,98.06,96.64,97.16,264800,42.96,42.96,2.2616387337057726,42.752186084808564,43.35794153972829,42.73007822149033,42.96]
["2000-10-23",97.69,98.25,97.33,98.12,143200,43.39,43.39,2.261350541599447,43.19984814512841,43.44748777007746,43.04065124337546,43.39]
["2000-10-24",98.44,99.06,96.69,96.69,73800,42.76,42.76,2.2612254443405053,43.53391664081084,43.80810425069811,42.76,42.76]
["2000-10-25",96.5,97,94.53,94.53,33000,41.8,41.8,2.261483253588517,42.671109700624136,42.89220353326986,41.8,41.8]
["2000-10-26",95.42,96,93.69,96,105800,42.45,42.45,2.261484098939929,42.19353125000001,42.45000000000001,41.428546875,42.45000000000001]
["2000-10-27",95.25,96.5,95.25,96.06,138800,42.48,42.48,2.2612994350282487,42.12179887570268,42.67457838850718,42.12179887570268,42.48]
["2000-10-30",95.87,97.06,95.06,96.5,73600,42.67,42.67,2.2615420670260136,42.39142901554404,42.91761865284974,42.033266321243524,42.67]
["2000-10-31",96.87,99.36,96.87,99,285000,43.78,43.78,2.2613065326633164,42.83806666666667,43.93920000000001,42.83806666666667,43.78]
["2000-11-01",98.69,99.44,98.56,99.06,528200,43.8,43.8,2.2616438356164386,43.63640218049667,43.96801938219261,43.57892186553604,43.8]
["2000-11-02",99.78,101.62,99.75,101.44,211800,44.86,44.86,2.26125724476148,44.1258951104101,44.93960173501578,44.11262815457413,44.86]
["2000-11-03",101.59,101.62,100.75,101.31,224200,44.8,44.8,2.2613839285714286,44.92381798440431,44.937084197019054,44.552364031191395,44.800000000000004]
["2000-11-06",102.19,102.19,100.44,100.53,68200,44.45,44.45,2.2616422947131607,45.18397990649557,45.18397990649557,44.41020590868398,44.45]
["2000-11-07",100.59,101.37,100.12,101.37,79400,44.82,44.82,2.2617135207496655,44.47512873631252,44.82,44.26732169280852,44.82]
["2000-11-08",101.44,101.5,99.56,99.56,192600,44.02,44.02,2.261699227623807,44.85123342707915,44.877762153475295,44.02000000000001,44.02000000000001]
["2000-11-09",98.75,99.37,97.06,98.5,249000,43.56,43.56,2.261248852157943,43.67055837563452,43.94474314720812,42.92318375634518,43.56]
["2000-11-10",98.75,98.75,96,96,189000,42.45,42.45,2.261484098939929,43.66601562500001,43.66601562500001,42.45000000000001,42.45000000000001]
["2000-11-13",95,95.78,92.62,95.03,160800,42.02,42.02,2.261542122798667,42.00673471535305,42.351632116173846,40.954355466694736,42.02]
["2000-11-14",96.87,97.62,96.75,97.31,129600,43.03,43.03,2.261445503137346,42.83543417942658,43.167080464494916,42.782370773815636,43.03]
["2000-11-15",97.44,98.87,97.12,98.56,542200,43.58,43.58,2.26158788435062,43.08477272727272,43.71707183441558,42.94327922077922,43.58]
["2000-11-16",97.28,98.48,95.7,95.7,165400,42.32,42.32,2.261342155009452,43.018700104493206,43.54935841170324,42.32,42.32]
["2000-11-17",97,97.8,96.06,96.31,215400,42.59,42.59,2.261328950457854,42.895130308379194,43.24890457896376,42.47944554044232,42.59]
["2000-11-20",95.37,95.69,93.75,93.81,79800,41.48,41.48,2.2615718418514947,42.16978573712824,42.31128024730839,41.45346977934122,41.48]
["2000-11-21",94.12,94.12,92.87,93.27,84400,41.24,41.24,2.2616391852570317,41.615833601372366,41.615833601372366,41.06313712876596,41.24]
["2000-11-22",92.56,93,90.94,91.31,123400,40.38,40.38,2.2612679544328875,40.93278720841091,41.12736830577155,40.21637498631037,40.38]
["2000-11-24",92.42,94.19,92.19,93.87,82200,41.51,41.51,2.261382799325464,40.86879940343027,41.65150633855332,40.767091722595076,41.51]
["2000-11-27",95.81,96.11,94.12,94.14,235600,41.63,41.63,2.2613499879894308,42.36849691948162,42.50116103675377,41.62115572551519,41.63]
["2000-11-28",93.75,94.44,91,91.31,171000,40.38,40.38,2.2612679544328875,41.459040630818095,41.76417916986091,40.242908772314095,40.38]
["2000-11-29",92,92,90.12,91.06,526800,40.27,40.27,2.2612366525949836,40.68570173511971,40.68570173511971,39.854298264880306,40.27]
["2000-11-30",90,90.56,87.94,89.12,214600,39.41,39.41,2.2613549860441515,39.79914721723518,40.04678635547576,38.88818895870735,39.41]
["2000-12-01",90.37,92.5,90.25,91.12,309200,40.29,40.29,2.2616033755274265,39.95837686567164,40.90018656716417,39.905317164179095,40.29]
["2000-12-04",91.47,91.47,90,90.12,528200,39.85,39.85,2.2614805520702634,40.44695406125167,40.44695406125167,39.79693741677763,39.85]
["2000-12-05",91.5,94.5,91.5,94.5,392400,41.79,41.79,2.261306532663317,40.46333333333333,41.78999999999999,40.46333333333333,41.78999999999999]
["2000-12-06",94.19,95.06,92.31,92.31,310800,40.82,40.82,2.261391474767271,41.65134654966959,42.036065431697544,40.82,40.82]
["2000-12-07",91.44,92.81,91.44,92.06,236200,40.71,40.71,2.2613608450012284,40.435828807299586,41.04165870084727,40.435828807299586,40.71]
["2000-12-08",93.94,95.75,93.31,93.31,359600,41.26,41.26,2.261512360639845,41.538574643660915,42.338924016718465,41.260000000000005,41.260000000000005]
["2000-12-11",95.94,97.56,95.56,97.56,250800,43.14,43.14,2.2614742698191934,42.423653136531364,43.14,42.25562115621156,43.14]
["2000-12-12",97.56,97.56,95.44,95.44,323200,42.2,42.2,2.2616113744075825,43.137384744342,43.137384744342,42.20000000000001,42.20000000000001]
["2000-12-13",95.78,95.78,93.19,93.23,525400,41.45,41.45,2.249215922798552,42.58372841360078,42.58372841360078,41.432216024884696,41.45000000000001]
["2000-12-14",93,93.69,91.75,91.75,593800,40.79,40.79,2.2493258151507725,41.34572207084468,41.652480653950946,40.79,40.79]
["2000-12-15",90.69,91.41,90,91.25,389000,40.57,40.57,2.2491989154547696,40.32102246575342,40.64113643835616,40.01424657534246,40.57]
["2000-12-18",91.69,92.94,91.62,92.62,239600,41.17,41.17,2.2496963808598496,40.756610883178574,41.3122414165407,40.7254955733103,41.17]
["2000-12-19",92.5,93.5,91,91,453800,40.45,40.45,2.249690976514215,41.11675824175824,41.56126373626374,40.45,40.45]
["2000-12-20",89.47,90,87.81,88.12,261400,39.17,39.17,2.24968087822313,39.77008511121198,40.00567408079891,39.032202678166136,39.17]
["2000-12-21",88.12,89.91,87.5,88.81,404600,39.48,39.48,2.2494934143870315,39.173264272041436,39.9689989866006,38.897646661412004,39.48]
["2000-12-22",90.25,92.69,90.12,92.5,885600,41.12,41.12,2.249513618677043,40.11978378378378,41.2044627027027,40.061993513513514,41.12]
["2000-12-26",92.5,93.22,92.03,93.03,514000,41.36,41.36,2.249274661508704,41.12436848328496,41.444471675803506,40.915412232613136,41.36]
["2000-12-27",93,95.5,92.37,95.5,741200,42.46,42.46,2.2491756947715498,41.34848167539267,42.46,41.06837905759162,42.46]
["2000-12-28",95.44,98.75,95.44,98.56,1201000,43.82,43.82,2.2492012779552715,42.43284090909091,43.90447443181819,42.43284090909091,43.82]
["2000-12-29",98.94,99.22,95.62,95.75,1803800,42.57,42.57,2.249236551562133,43.988259007832895,44.112745691906,42.51220261096606,42.57]
["2001-01-02",95.75,95.75,91.69,92.41,826000,41.08,41.08,2.2495131450827652,42.56476571799589,42.56476571799589,40.75993074342604,41.08]
["2001-01-03",91.5,97.5,91.44,96.23,1409800,42.78,42.78,2.2494156147732585,40.67723163254703,43.34459108386158,40.65055803803388,42.78]
["2001-01-04",95.87,96.56,94.62,95,506600,42.23,42.23,2.249585602652143,42.61673789473684,42.92346105263158,42.061080000000004,42.23]
["2001-01-05",94.87,94.87,91.62,92.06,263200,40.93,40.93,2.249205961397508,42.17932978492287,42.17932978492287,40.73437540734304,40.93]
["2001-01-08",91.75,92.5,90.69,92.37,423400,41.06,41.06,2.2496346809547005,40.784399696871276,41.11778716033344,40.31321208184475,41.06]
["2001-01-09",92.37,93.12,91.69,92.23,327600,41,41,2.249512195121951,41.062235715060176,41.39564133145397,40.75994795619646,41]
["2001-01-10",91.37,95.19,91.37,95.19,1021800,42.32,42.32,2.2492911153119093,40.621687152011766,42.32,40.621687152011766,42.32]
["2001-01-11",94.5,96.87,94.5,96.48,431200,42.89,42.89,2.249475402191653,42.0097947761194,43.06337375621891,42.0097947761194,42.89]
["2001-01-12",96.12,97.45,95.62,96.75,1014200,43.01,43.01,2.2494768658451525,42.72993488372093,43.3211834625323,42.507660981912146,43.01]
["2001-01-16",96.5,98.69,96.06,98.69,445200,43.87,43.87,2.2496010941417826,42.89649407234776,43.87,42.70090384030804,43.87]
["2001-01-17",100.19,100.37,97.94,98.62,1089600,43.84,43.84,2.249543795620438,44.53791928614885,44.617935510038535,43.53771648752788,43.84]
["2001-01-18",98.87,99,97.53,99,916200,44.01,44.01,2.2494887525562373,43.95220909090909,44.01,43.35651818181818,44.01]
["2001-01-19",99.81,99.81,96.78,97.25,590800,43.23,43.23,2.249595188526486,44.367982519280204,44.367982519280204,43.0210735218509,43.230000000000004]
["2001-01-22",97,98.19,96.53,97.94,237600,43.54,43.54,2.249425815342214,43.122115580967936,43.65113947314682,42.913173371451904,43.54]
["2001-01-23",98,100.37,97.75,100.37,3197400,44.62,44.62,2.2494397131331243,43.56640430407492,44.62,43.455265517584934,44.62]
["2001-01-24",100.5,100.81,99.62,100,938800,44.46,44.46,2.249212775528565,44.682300000000005,44.820126,44.291052,44.46]
["2001-01-25",100.05,100.31,99.22,99.62,772000,44.29,44.29,2.249266200045157,44.48117345914475,44.59676671351134,44.1121642240514,44.290000000000006]
["2001-01-26",99.06,100,98.34,99.62,435200,44.29,44.29,2.249266200045157,44.041029913671956,44.45894398715117,43.72092551696447,44.290000000000006]
["2001-01-29",99.39,101.65,99.39,101.65,596800,45.19,45.19,2.249391458287232,44.18528381701918,45.19,44.18528381701918,45.19]
["2001-01-30",102,102.31,100.85,102.31,1381400,45.48,45.48,2.2495602462620936,45.342195288828066,45.47999999999999,44.830984263512846,45.47999999999999]
["2001-01-31",102.45,103.05,100.9,100.9,922400,44.86,44.86,2.249219794917521,45.5491278493558,45.815887016848365,44.86,44.86]
["2001-02-01",100.95,101.64,100.5,101.64,702800,45.18,45.18,2.2496679946879152,44.8732880755608,45.17999999999999,44.67325855962219,45.17999999999999]
["2001-02-02",101.8,101.8,99.37,99.37,856000,44.18,44.18,2.2492077863286557,45.26038039649793,45.26038039649793,44.18,44.18]
["2001-02-05",99,99.99,98.91,99.57,541600,44.26,44.26,2.2496610935381836,44.00662850256101,44.446694787586615,43.96662247664959,44.26]
["2001-02-06",99.75,101.49,99.75,101.15,424800,44.97,44.97,2.249277295975095,44.34757785467127,45.121159663865534,44.34757785467127,44.97]
["2001-02-07",100.05,101.6,100.05,101.4,406600,45.08,45.08,2.249334516415262,44.479822485207094,45.16891518737672,44.479822485207094,45.08]
["2001-02-08",101.65,101.8,99.75,99.88,2393800,44.4,44.4,2.2495495495495494,45.18682418902684,45.253504205046056,44.34221065278334,44.4]
["2001-02-09",99.75,99.95,98.25,98.6,985000,43.83,43.83,2.249600730093543,44.34120182555782,44.43010649087222,43.6744168356998,43.830000000000005]
["2001-02-12",98.65,100.9,98.51,100.8,443200,44.81,44.81,2.249497879937514,43.85423115079366,44.85445436507937,43.79199503968255,44.81]
["2001-02-13",101.65,102.5,99.85,99.85,913000,44.39,44.39,2.2493804911015993,45.19022033049575,45.568102153229844,44.39,44.39]
["2001-02-14",100.4,100.9,99.3,100.9,336000,44.86,44.86,2.249219794917521,44.637700693756194,44.86,44.148642220019816,44.86]
["2001-02-15",102,102.15,101.03,101.4,1262000,45.08,45.08,2.249334516415262,45.346745562130174,45.41343195266272,44.915506903353055,45.08]
["2001-02-16",99.1,100.4,98.9,99.21,675400,44.1,44.1,2.249659863945578,44.05110371938313,44.62896885394618,43.96220139098882,44.1]
["2001-02-20",99.7,100,97.52,98.06,631000,43.59,43.59,2.2495985317733425,44.31901896797879,44.45237609626759,43.349957169080156,43.59]
["2001-02-21",97.2,98.15,96.05,96.35,399600,42.83,42.83,2.2495914078916646,43.207846393357556,43.630145303580704,42.69664244940322,42.83]
["2001-02-22",96.35,96.49,94.25,95,526600,42.23,42.23,2.249585602652143,42.830110526315785,42.89234421052631,41.896605263157895,42.23]
["2001-02-23",94.8,95.5,92.45,95.2,380800,42.32,42.32,2.2495274102079397,42.142184873949574,42.45336134453781,41.09752100840336,42.32]
["2001-02-26",96.15,97.49,95.71,97.3,903200,43.26,43.26,2.249190938511327,42.74870503597123,43.34447482014388,42.55307913669064,43.26]
["2001-02-27",97.3,97.3,95.25,95.55,448400,42.48,42.48,2.2492937853107344,43.25802197802198,43.25802197802198,42.34662480376766,42.48]
["2001-02-28",95.8,95.8,93.85,94.15,316200,41.86,41.86,2.249163879598662,42.59360594795539,42.59360594795539,41.72661710037175,41.86000000000001]
["2001-03-01",94.05,94.8,92.7,94.8,541600,42.14,42.14,2.2496440436639773,41.80661392405063,42.14,41.206518987341774,42.14]
["2001-03-02",93.3,96.3,93.25,95.05,1030800,42.26,42.26,2.2491717936583058,41.48193582325092,42.81576012624934,41.45970541820095,42.26]
["2001-03-05",96,96.05,94.6,94.7,522200,42.1,42.1,2.2494061757719717,42.677930306230195,42.70015839493136,42.05554382259767,42.1]
["2001-03-06",96,96.4,95.63,96.1,522000,42.72,42.72,2.2495318352059925,42.67554630593132,42.853361082206035,42.51106763787721,42.72]
["2001-03-07",96.8,97.2,96.25,96.6,394600,42.94,42.94,2.249650675360969,43.028902691511384,43.20670807453416,42.78442028985507,42.94]
["2001-03-08",96.59,96.8,95.8,95.8,830400,42.59,42.59,2.2493543085231273,42.941211899791234,43.03457202505219,42.59,42.59]
["2001-03-09",94.6,95.55,93.91,93.91,246600,41.83,41.83,2.2450394453741334,42.13734426578639,42.560499414332874,41.83,41.83]
["2001-03-12",93.25,93.25,90.66,91.25,1006400,40.65,40.65,2.2447724477244773,41.54095890410959,41.54095890410959,40.38716712328767,40.65]
["2001-03-13",91.8,92.2,90.01,92.2,672200,41.07,41.07,2.2449476503530557,40.89182212581345,41.07,40.09447613882864,41.07]
["2001-03-14",89.75,92.3,89.7,90,655800,40.09,40.09,2.244948865053629,39.978638888888895,41.11452222222223,39.956366666666675,40.09]
["2001-03-15",91.05,91.4,89.5,89.65,561600,39.94,39.94,2.2446169253880823,40.563714445064136,40.71964305633017,39.87317345231455,39.94]
["2001-03-16",89.85,90.35,87.65,88,301400,39.2,39.2,2.2448979591836733,40.02409090909091,40.246818181818185,39.04409090909091,39.2]
["2001-03-19",89,90.4,87.51,90.3,784600,40.23,40.23,2.244593586875466,39.65083056478405,40.27455149501662,38.98701328903655,40.23]
["2001-03-20",90.1,91.16,88.2,88.2,625200,39.29,39.29,2.2448460167981676,40.136383219954645,40.60857596371881,39.29,39.29]
["2001-03-21",88.25,88.6,86.15,86.85,494800,38.69,38.69,2.244766089428793,39.31367299942429,39.46959124928036,38.378163500287855,38.69]
["2001-03-22",86.25,86.75,83.15,86,1193000,38.31,38.31,2.244844688071,38.421366279069765,38.6440988372093,37.04042441860465,38.31]
["2001-03-23",87.75,88.5,87,88.25,297200,39.31,39.31,2.244975833121343,39.08728045325779,39.4213597733711,38.75320113314447,39.31]
["2001-03-26",89,89.95,88.6,89.45,1011600,39.85,39.85,2.2446675031367627,39.64952487423142,40.07275013974288,39.47132476243711,39.85]
["2001-03-27",89.6,90.6,88.1,90.17,633200,40.17,40.17,2.24470998257406,39.9160696462238,40.361561494953975,39.24783187312853,40.17]
["2001-03-28",88.9,89,87.55,87.75,1233200,39.09,39.09,2.244819646968534,39.6022905982906,39.64683760683761,39.000905982905984,39.09]
["2001-03-29",87.75,89.4,87.5,87.9,591800,39.16,39.16,2.2446373850868238,39.09317406143344,39.828259385665525,38.98179749715585,39.16]
["2001-03-30",88.45,89.85,87.9,89.6,231400,39.91,39.91,2.245051365572538,39.39776227678572,40.02135602678571,39.15277901785715,39.91]
["2001-04-02",89.55,90,87.35,87.5,340200,38.98,38.98,2.244740892765521,39.89324571428571,40.093714285714285,38.91317714285714,38.98]
["2001-04-03",87.3,87.3,84.25,84.53,507400,37.65,37.65,2.2451527224435592,38.883769076067665,38.883769076067665,37.52528688039749,37.65]
["2001-04-04",84.65,85.85,84.4,84.8,356400,37.78,37.78,2.2445738485971414,37.71317216981132,38.24779481132075,37.60179245283019,37.78]
["2001-04-05",86,88.9,86,88.9,950000,39.6,39.6,2.244949494949495,38.308211473565805,39.60000000000001,38.308211473565805,39.60000000000001]
["2001-04-06",87.5,87.78,86.25,86.4,405000,38.49,38.49,2.2447388932190178,38.98003472222223,39.10477083333333,38.423177083333336,38.49]
["2001-04-09",87.6,88.6,87.1,88.3,569800,39.33,39.33,2.2451055174167305,39.01821064552661,39.46362400906001,38.795503963759906,39.32999999999999]
["2001-04-10",88.75,90.75,88.7,90.4,769000,40.27,40.27,2.2448472808542337,39.53498340707965,40.42591261061947,39.512710176991156,40.27000000000001]
["2001-04-11",91.8,91.8,89.12,89.8,526800,40,40,2.245,40.89086859688196,40.89086859688196,39.69710467706013,40]
["2001-04-12",89.25,91,89.05,90.9,492000,40.49,40.49,2.244998765127192,39.755033003300326,40.53454345434543,39.66594609460945,40.49]
["2001-04-16",90.5,90.8,89.26,89.26,262400,39.76,39.76,2.2449698189134812,40.312345955635216,40.44597804167599,39.76,39.76]
["2001-04-17",88.75,91.1,88.75,90.7,295400,40.4,40.4,2.245049504950495,39.53142227122382,40.57816979051819,39.53142227122382,40.4]
["2001-04-18",92.15,96,92,93.35,688600,41.58,41.58,2.245069745069745,41.04549544724157,42.76036422067488,40.97868237814676,41.58]
["2001-04-19",93.3,94.49,92.7,94.39,251200,42.05,42.05,2.2447086801426877,41.56441360313592,42.09454921072147,41.297118338807074,42.04999999999999]
["2001-04-20",94,94,92,93.29,504000,41.56,41.56,2.244706448508181,41.87629971057991,41.87629971057991,40.985314610354806,41.56]
["2001-04-23",92,92.45,91.5,91.6,305200,40.8,40.8,2.2450980392156863,40.97816593886463,41.17860262008734,40.75545851528384,40.8]
["2001-04-24",92.2,93.03,91.5,92.3,319200,41.12,41.12,2.244649805447471,41.075449620801734,41.445217768147344,40.763596966413864,41.12]
["2001-04-25",92.5,94.4,91.91,94.3,390200,42.01,42.01,2.2447036419900024,41.208112407211026,42.0545493107105,40.94527147401909,42.01]
["2001-04-26",94.5,95.9,94.35,95.65,323600,42.61,42.61,2.2447782210748652,42.097699947726085,42.72136957658128,42.030878201777305,42.61]
["2001-04-27",96.25,96.9,95.9,96.9,1658400,43.17,43.17,2.244614315496873,42.880417956656345,43.17,42.724489164086684,43.17]
["2001-04-30",97.65,98.1,96.51,97,1112800,43.21,43.21,2.244850728997917,43.49955154639176,43.70001030927835,42.99172268041237,43.21]
["2001-05-01",96.65,98.2,96.03,98.2,563400,43.74,43.74,2.2450845907636032,43.049602851323826,43.74,42.773443991853355,43.74]
["2001-05-02",98.4,98.6,97,97.95,590200,43.63,43.63,2.245014898005959,43.83044410413476,43.9195303726391,43.20684022460439,43.63]
["2001-05-03",97.15,97.25,96.3,96.74,385600,43.09,43.09,2.245068461359944,43.27262249328097,43.317164564812906,42.894014885259466,43.09]
["2001-05-04",96.15,98.5,95.47,98.1,754000,43.7,43.7,2.2448512585812352,42.831345565749245,43.878185524974526,42.52843017329257,43.7]
["2001-05-07",98.6,99,97.4,97.5,269000,43.43,43.43,2.2449919410545705,43.91997948717949,44.09815384615385,43.38545641025642,43.43]
["2001-05-08",98.1,98.5,97.05,98,437800,43.66,43.66,2.244617498854787,43.70455102040816,43.88275510204081,43.23676530612244,43.66]
["2001-05-09",97.1,98.4,97.1,97.4,237000,43.39,43.39,2.2447568564185296,43.256355236139626,43.835482546201234,43.256355236139626,43.39]
["2001-05-10",98.85,98.85,97.5,97.5,562600,43.43,43.43,2.2449919410545705,44.03133846153846,44.03133846153846,43.43,43.43]
["2001-05-11",97.65,98.35,96.65,96.92,1009600,43.17,43.17,2.2450776001853137,43.49515579859679,43.80694903012794,43.049736896409414,43.17]
["2001-05-14",96.92,97.32,96.3,96.9,249400,43.17,43.17,2.244614315496873,43.178910216718265,43.35711455108358,42.90269349845201,43.17]
["2001-05-15",97,98.2,96.85,97.85,435000,43.59,43.59,2.2447809130534524,43.211343893714876,43.74591722023506,43.14452222789985,43.59]
["2001-05-16",97.1,99.75,97.1,99.73,633200,44.43,44.43,2.244654512716633,43.258327484207356,44.43891005715432,43.258327484207356,44.43]
["2001-05-17",99.75,100.85,99.5,100.76,173600,44.88,44.88,2.2450980392156863,44.430131004366814,44.92008733624454,44.31877729257642,44.88]
["2001-05-18",100.25,101.35,100.25,101.15,309000,45.06,45.06,2.2447847314691525,44.659070687098364,45.14909540286702,44.659070687098364,45.059999999999995]
["2001-05-21",100.85,102.9,100.7,102.9,376000,45.84,45.84,2.244764397905759,44.926763848396504,45.84,44.8599416909621,45.84]
["2001-05-22",103.2,103.8,102.3,103.4,896200,46.06,46.06,2.2448979591836733,45.970909090909096,46.23818181818182,45.57,46.06000000000001]
["2001-05-23",102.65,102.95,101,101,659000,44.99,44.99,2.2449433207379417,45.724985148514854,45.85861881188119,44.99,44.99]
["2001-05-24",101.6,102.35,100.32,102.05,540200,45.46,45.46,2.244830620325561,45.259539441450265,45.59364037236648,44.68934051935325,45.459999999999994]
["2001-05-25",102.1,102.2,101.3,101.3,339600,45.13,45.13,2.244626634167959,45.48640671273446,45.53095755182627,45.13000000000001,45.13000000000001]
["2001-05-29",101.5,101.5,100,100,753600,44.55,44.55,2.244668911335578,45.21825,45.21825,44.55,44.55]
["2001-05-30",99.9,99.9,98.3,98.7,849400,43.97,43.97,2.2447123038435297,44.5045896656535,44.5045896656535,43.79180344478217,43.97]
["2001-05-31",99.15,100.2,98.8,99.1,972000,44.15,44.15,2.244620611551529,44.172275479313825,44.64006054490414,44.016347124117054,44.15]
["2001-06-01",99.75,100.5,98.5,100.27,538200,44.67,44.67,2.2446832325945825,44.43834147800938,44.77246434626508,43.881470030916525,44.67]
["2001-06-04",100.75,101.58,100.3,101.58,417800,45.25,45.25,2.2448618784530385,44.88026678480016,45.25,44.679809017523134,45.25]
["2001-06-05",101.6,103.45,101.45,103,1191600,45.88,45.88,2.244986922406277,45.256388349514566,46.08044660194175,45.189572815533985,45.88]
["2001-06-06",103,103.25,102.15,102.35,1081200,45.59,45.59,2.2450098705856543,45.87953102100636,45.9908891060088,45.50091353199806,45.59000000000001]
["2001-06-07",102,103.15,102,102.78,262800,45.78,45.78,2.2450851900393185,45.43257443082312,45.94480443666083,45.43257443082312,45.78]
["2001-06-08",102.5,102.6,101.05,101.9,545400,45.52,45.52,2.2385764499121263,45.788027477919535,45.83269872423945,45.14029440628067,45.52]
["2001-06-11",101.9,101.9,100.5,100.55,513400,44.92,44.92,2.2384238646482633,45.52310293386376,45.52310293386376,44.89766285430135,44.92]
["2001-06-12",100,101.5,99.46,100.8,690200,45.03,45.03,2.2385076615589607,44.672619047619044,45.342708333333334,44.4313869047619,45.03]
["2001-06-13",101.25,102,100.4,100.66,759400,44.96,44.96,2.238879003558719,45.22352473673753,45.55851380886151,44.843870454997024,44.959999999999994]
["2001-06-14",99.75,100.05,98.15,98.15,865200,43.84,43.84,2.23882299270073,44.55466123280693,44.68866021395823,43.84,43.84]
["2001-06-15",98,99.15,97.85,98.75,817800,44.11,44.11,2.2387213783722513,43.77498734177215,44.28867341772152,43.707984810126575,44.11]
["2001-06-18",98.5,99,97.5,98,685600,43.78,43.78,2.238465052535404,44.00336734693878,44.22673469387755,43.55663265306123,43.78]
["2001-06-19",99,99.1,97.18,97.7,763600,43.64,43.64,2.2387717690192486,44.22067553735926,44.26534288638689,43.4077297850563,43.64]
["2001-06-20",97,99.1,97,98.85,861400,44.16,44.16,2.238451086956522,43.333535660091044,44.27168437025796,43.333535660091044,44.16]
["2001-06-21",98.65,99.6,98.55,98.99,776800,44.22,44.22,2.238579828132067,44.068117991716335,44.492494191332455,44.023446812809375,44.22]
["2001-06-22",99.25,99.25,97,97.2,673400,43.42,43.42,2.2385997236296635,44.33575102880659,44.33575102880659,43.330658436213994,43.42000000000001]
["2001-06-25",97.7,97.77,96.25,96.52,1857600,43.11,43.11,2.2389236836000928,43.63703895565686,43.66830397845006,42.98940634065479,43.11]
["2001-06-26",96,98.1,95.85,98,1007600,43.78,43.78,2.238465052535404,42.8865306122449,43.824673469387754,42.819520408163264,43.78]
["2001-06-27",98.2,99.2,97.9,98.95,989000,44.2,44.2,2.23868778280543,43.86498231430015,44.31167256189995,43.730975240020214,44.2]
["2001-06-28",99.5,100.75,99.5,100.2,922600,44.76,44.76,2.2386058981233248,44.44730538922155,45.005688622754484,44.44730538922155,44.75999999999999]
["2001-06-29",100.9,102.4,100.45,101.9,2283200,45.52,45.52,2.2385764499121263,45.07328753680079,45.74335623159961,44.87226692836114,45.52]
["2001-07-02",101.6,101.6,99.31,99.6,2142000,44.49,44.49,2.238705327039784,45.3833734939759,45.3833734939759,44.360460843373495,44.49]
["2001-07-03",99.25,99.54,98.6,99,1084800,44.22,44.22,2.238805970149254,44.33166666666666,44.4612,44.04133333333333,44.21999999999999]
["2001-07-05",98,98.99,97.55,97.7,849600,43.64,43.64,2.2387717690192486,43.7740020470829,44.21620880245649,43.57299897645854,43.64]
["2001-07-06",97.1,97.45,95.55,95.9,588600,42.84,42.84,2.238562091503268,43.37605839416058,43.53240875912409,42.683649635036495,42.84]
["2001-07-09",96.25,96.95,95.25,96.8,895400,43.24,43.24,2.2386679000925067,42.99431818181819,43.30700413223141,42.547623966942155,43.24]
["2001-07-10",97.1,97.1,94.58,95,775600,42.44,42.44,2.238454288407163,43.378147368421054,43.378147368421054,42.25237052631579,42.440000000000005]
["2001-07-11",94.8,95.24,93.49,95,1103400,42.44,42.44,2.238454288407163,42.350652631578946,42.547216842105264,41.76542736842105,42.440000000000005]
["2001-07-12",95.8,97.5,95.75,97.33,1254200,43.48,43.48,2.238500459981601,42.79650672968252,43.55594369670194,42.77417034829959,43.48]
["2001-07-13",97.1,98.15,96.7,97.8,241200,43.69,43.69,2.238498512245365,43.377290388548055,43.84635480572597,43.19859918200409,43.69]
["2001-07-16",97.7,97.99,96.15,96.15,547200,42.95,42.95,2.2386495925494763,43.64238169526781,43.771924076963074,42.95,42.95]
["2001-07-17",96.1,98.05,95.9,98.05,558400,43.8,43.8,2.2385844748858448,42.92891381947985,43.8,42.83957164711882,43.8]
["2001-07-18",96.7,97.89,96.15,96.2,877800,42.97,42.97,2.2387712357458693,43.193336798336794,43.72487837837838,42.94766632016632,42.97]
["2001-07-19",97.2,98.17,96.5,97,431000,43.33,43.33,2.2386337410570043,43.419340206185566,43.85264020618557,43.106649484536085,43.33]
["2001-07-20",96.5,97.6,96.5,97,629600,43.33,43.33,2.2386337410570043,43.106649484536085,43.5980206185567,43.106649484536085,43.33]
["2001-07-23",97.65,97.65,96,96.3,1452000,43.02,43.02,2.238493723849372,43.62308411214954,43.62308411214954,42.88598130841122,43.02]
["2001-07-24",96,96.35,93.8,94.7,588200,42.3,42.3,2.2387706855791962,42.88067581837381,43.037011615628295,41.897993664202744,42.300000000000004]
["2001-07-25",94.9,95.3,93.91,95.25,603600,42.55,42.55,2.238542890716804,42.39364829396325,42.57233595800524,41.95139632545931,42.54999999999999]
["2001-07-26",95.01,97.1,94.46,96.65,622800,43.17,43.17,2.2388232568913597,42.43747232281428,43.37099844800827,42.19180755302638,43.17]
["2001-07-27",96.65,97.08,96.17,96.5,592200,43.11,43.11,2.238459754117374,43.177010362694304,43.369106735751295,42.96257720207254,43.11]
["2001-07-30",96.9,97,95.7,96.35,378000,43.04,43.04,2.2386152416356877,43.28568759730151,43.33035806953814,42.74964193046186,43.04]
["2001-07-31",96.59,97.67,96.12,96.23,652200,42.99,42.99,2.238427541288672,43.150827184869584,43.63330873947833,42.94085836017874,42.99]
["2001-08-01",97.05,97.8,96.45,97.7,439000,43.64,43.64,2.2387717690192486,43.349662231320366,43.684667349027634,43.081658137154555,43.64]
["2001-08-02",98.45,98.5,96.9,97.4,553000,43.51,43.51,2.23856584693174,43.979050308008205,44.00138603696098,43.28664271047227,43.51]
["2001-08-03",97.5,97.79,96.1,97.15,303000,43.4,43.4,2.2384792626728114,43.55635615028306,43.685908389089036,42.93093154915079,43.4]
["2001-08-06",97,97,95.6,95.8,236800,42.79,42.79,2.2388408506660435,43.32599164926931,43.32599164926931,42.70066805845511,42.79]
["2001-08-07",95.8,96.1,95.3,95.9,427400,42.84,42.84,2.238562091503268,42.79532846715328,42.92934306569343,42.57197080291971,42.84]
["2001-08-08",95,96.32,93.75,93.75,1126400,41.88,41.88,2.238538681948424,42.4384,43.0280704,41.88,41.88]
["2001-08-09",94.2,94.7,93.45,94.7,535200,42.3,42.3,2.2387706855791962,42.0766631467793,42.300000000000004,41.74165786694826,42.300000000000004]
["2001-08-10",94.35,95.2,93.51,94.6,425400,42.26,42.26,2.2385234264079505,42.14831923890063,42.528033826638485,41.773071881606775,42.260000000000005]
["2001-08-13",95.15,95.62,94.61,95.4,1614800,42.61,42.61,2.238911053743253,42.49833857442348,42.70826205450734,42.257149895178195,42.61]
["2001-08-14",95.55,96.4,95.42,95.7,4667800,42.75,42.75,2.23859649122807,42.682993730407524,43.062695924764895,42.62492163009405,42.75000000000001]
["2001-08-15",95.75,96.23,95.02,95.58,931600,42.7,42.7,2.238407494145199,42.77594685080561,42.99038501778615,42.449822138522705,42.7]
["2001-08-16",95.25,96.5,94.5,96.2,1579400,42.97,42.97,2.2387712357458693,42.54566008316008,43.10400207900208,42.21065488565488,42.97]
["2001-08-17",95.4,96,94.6,94.7,2412000,42.3,42.3,2.2387706855791962,42.61267159450898,42.88067581837381,42.255332629355856,42.300000000000004]
["2001-08-20",94.6,95.75,94.55,95.75,2469600,42.77,42.77,2.23871872808043,42.25631331592689,42.77,42.23397911227154,42.77]
["2001-08-21",95.7,96,94,94.1,910400,42.03,42.03,2.238876992624316,42.74464399574921,42.87863974495218,41.98533475026567,42.03]
["2001-08-22",94.9,95.35,93.78,95.35,1277800,42.59,42.59,2.238788447992486,42.38899842684846,42.59,41.88872784478239,42.59]
["2001-08-23",95.2,95.99,94.1,94.1,842200,42.03,42.03,2.238876992624316,42.52131774707758,42.87417321997874,42.03,42.03]
["2001-08-24",95,96.1,94.85,96.1,2401000,42.93,42.93,2.238527836012113,42.43860561914672,42.93,42.37159729448491,42.93]
["2001-08-27",96.1,96.45,95.35,95.75,249400,42.77,42.77,2.23871872808043,42.926339425587464,43.08267885117494,42.59132637075718,42.77]
["2001-08-28",95.65,95.7,94.5,94.7,985000,42.3,42.3,2.2387706855791962,42.724340021119325,42.74667370644139,42.21066525871172,42.300000000000004]
["2001-08-29",95.05,95.05,93.8,94.3,653000,42.12,42.12,2.2388414055080723,42.45499469777306,42.45499469777306,41.89667020148462,42.12]
["2001-08-30",93.8,94.2,92.61,93.11,959400,41.59,41.59,2.238759317143544,41.89820642251102,42.07687681237247,41.36666201267319,41.59]
["2001-08-31",93.4,94.14,93.26,93.89,995600,41.94,41.94,2.238674296614211,41.72112046011289,42.05167323463627,41.658583448716584,41.94]
["2001-09-04",93.7,94.49,93,93,697400,41.54,41.54,2.238805970149254,41.852666666666664,42.20553333333333,41.53999999999999,41.53999999999999]
["2001-09-05",93.2,93.35,91.4,92.35,569200,41.25,41.25,2.2387878787878788,41.629669734704926,41.69667027612344,40.82566323768273,41.25]
["2001-09-06",91.5,91.8,90.2,90.2,305400,40.29,40.29,2.2387689252916356,40.870676274944564,41.004678492239464,40.29,40.29]
["2001-09-07",89.3,90.1,88.17,88.53,4950200,39.55,39.55,2.2384323640960813,39.89399073760306,40.251383711736125,39.389173161640116,39.55]
["2001-09-10",87.85,88.6,87.1,87.85,4777800,39.24,39.24,2.238786952089704,39.24,39.57500284575982,38.904997154240185,39.24]
["2001-09-17",82,84.99,82,83.5,1338800,37.3,37.3,2.2386058981233248,36.62994011976047,37.96559281437125,36.62994011976047,37.3]
["2001-09-18",83.74,83.85,81.6,82.15,4303400,36.7,36.7,2.2384196185286105,37.41032258064516,37.459464394400484,36.45429093122337,36.7]
["2001-09-19",82.51,82.7,77.6,80.16,1636000,35.81,35.81,2.2384808712650095,36.85981911177645,36.94469810379242,34.66636726546906,35.81]
["2001-09-20",79.1,79.3,76.6,77.11,732000,34.44,34.44,2.238966318234611,35.32880300868888,35.4181299442355,34.21221631435611,34.44]
["2001-09-21",74.5,76.05,73.5,75.66,1011200,33.8,33.8,2.2384615384615385,33.281786941580755,33.97422680412371,32.83505154639175,33.8]
["2001-09-24",76.5,78.58,76.5,78,1702800,34.84,34.84,2.2388059701492535,34.17,35.099066666666666,34.17,34.84]
["2001-09-25",78.24,79.5,77.75,78.95,924600,35.27,35.27,2.2384462716189395,34.95281570614313,35.51570614312856,34.73391386953768,35.27]
["2001-09-26",79.2,79.6,77.35,77.78,990600,34.74,34.74,2.2389176741508345,35.37423502185652,35.55289277449216,34.54794291591669,34.74]
["2001-09-27",77.78,79.05,76.63,79.03,1879400,35.3,35.3,2.2388101983002837,34.74166772111855,35.308933316462095,34.228002024547635,35.3]
["2001-09-28",79.6,80.78,79.28,80.2,2264800,35.82,35.82,2.2389726409826913,35.55201995012468,36.07904738154613,35.409097256857855,35.82]
["2001-10-01",80.2,80.29,78.05,79.5,906000,35.64,35.64,2.2306397306397305,35.95381132075472,35.99415849056604,34.98996226415095,35.64]
["2001-10-02",79,80.37,79,80.37,1107200,36.03,36.03,2.2306411323896755,35.415826801045164,36.03,35.415826801045164,36.03]
["2001-10-03",79,82.75,79,82.2,1441200,36.85,36.85,2.2306648575305292,35.4154501216545,37.09656326034063,35.4154501216545,36.85]
["2001-10-04",82.5,83.94,82.05,83.02,2346200,37.22,37.22,2.23052122514777,36.986870633582264,37.63245964827752,36.78512406649,37.22]
["2001-10-05",82.9,82.9,81.01,82.6,503800,37.03,37.03,2.23062381852552,37.164491525423735,37.164491525423735,36.31719491525424,37.03]
["2001-10-08",81.5,82.79,81.5,81.85,348000,36.7,36.7,2.230245231607629,36.54306658521686,37.121478313989016,36.54306658521686,36.7]
["2001-10-09",81.65,81.95,81,81.17,1017200,36.39,36.39,2.2305578455619677,36.6051928052236,36.739688308488354,36.313785881483305,36.39]
["2001-10-10",81.1,84,81.1,84,638600,37.66,37.66,2.2304832713754648,36.35983333333333,37.66,36.35983333333333,37.66]
["2001-10-11",85,86.4,85,85.35,1523400,38.27,38.27,2.230206428011497,38.11306385471588,38.74080843585238,38.11306385471588,38.27]
["2001-10-12",85.12,85.78,83.8,85.08,573800,38.14,38.14,2.2307288935500784,38.15793135872121,38.45379877762107,37.56619652092149,38.14]
["2001-10-15",84.75,85.57,84.3,85.4,590600,38.29,38.29,2.230347349177331,37.998565573770485,38.3662213114754,37.79680327868852,38.29]
["2001-10-16",85.9,86.8,85.73,86.55,966400,38.8,38.8,2.2306701030927836,38.50860774119006,38.91207394569613,38.4323974581167,38.8]
["2001-10-17",87.3,87.45,84.1,84.1,797400,37.71,37.71,2.2301776717051176,39.14486325802616,39.21212247324615,37.71,37.71]
["2001-10-18",84.55,84.55,83.3,83.56,969400,37.46,37.46,2.230646022423919,37.90381761608425,37.90381761608425,37.34344183820009,37.46]
["2001-10-19",83.45,84.95,83.45,84.6,519200,37.93,37.93,2.230424466121803,37.41440307328606,38.08692080378251,37.41440307328606,37.93]
["2001-10-22",84.75,85.75,84.68,85.36,369600,38.27,38.27,2.2304677292918735,37.996514761012186,38.44485121836926,37.96513120899719,38.27]
["2001-10-23",86.01,86.29,84.8,84.8,851600,38.02,38.02,2.230405049973698,38.56250235849057,38.68804009433963,38.02,38.02]
["2001-10-24",85,85.38,84.6,85.35,527600,38.27,38.27,2.230206428011497,38.11306385471588,38.283451669595784,37.933708260105455,38.27]
["2001-10-25",84.4,87.25,84,87.25,1195000,39.12,39.12,2.230316973415133,37.8421547277937,39.12,37.66280802292263,39.12]
["2001-10-26",86.4,87.65,86.4,87.25,951600,39.12,39.12,2.230316973415133,38.738888252148996,39.299346704871056,38.738888252148996,39.12]
["2001-10-29",87.01,87.02,85.4,85.5,516400,38.33,38.33,2.2306287503261153,39.006939181286555,39.01142222222222,38.28516959064328,38.33]
["2001-10-30",84.8,84.8,83.35,83.7,887200,37.53,37.53,2.2302158273381294,38.02322580645161,38.02322580645161,37.373064516129034,37.53]
["2001-10-31",84.65,85.77,84.41,85.1,1531200,38.15,38.15,2.2306684141546524,37.94826674500588,38.450358401880145,37.840675675675676,38.15]
["2001-11-01",85.34,86.6,84.5,86.6,786000,38.83,38.83,2.2302343548802472,38.26503695150116,38.83,37.88839491916859,38.83]
["2001-11-02",86.45,86.7,85.85,86,369600,38.56,38.56,2.2302904564315353,38.761767441860464,38.87386046511628,38.49274418604651,38.56]
["2001-11-05",87.2,87.3,86.62,87.25,305600,39.12,39.12,2.230316973415133,39.09758166189111,39.142418338108875,38.837528939828076,39.12]
["2001-11-06",86.75,88.5,86.5,88.5,1671200,39.68,39.68,2.230342741935484,38.89536723163842,39.68,38.78327683615819,39.68]
["2001-11-07",87.7,88.65,87.61,87.9,584200,39.41,39.41,2.230398376046689,39.320329920364046,39.74626279863481,39.279978384527865,39.41]
["2001-11-08",88.35,88.9,86.95,87.7,483200,39.32,39.32,2.230417090539166,39.61142531356898,39.858015963511974,38.983740022805016,39.32]
["2001-11-09",87.06,87.49,86.83,87.4,421400,39.18,39.18,2.2307299642674834,39.02758352402746,39.22034553775744,38.92447826086956,39.18]
["2001-11-12",86.7,87.78,85.06,87.75,230200,39.34,39.34,2.230554143365531,38.86926495726496,39.35344957264957,38.13402165242166,39.34]
["2001-11-13",88.5,89.35,88.25,89.35,442200,40.06,40.06,2.2304043934098847,39.67890318970342,40.06,39.566815892557365,40.06]
["2001-11-14",90,90.24,88.42,90.24,285600,40.46,40.46,2.2303509639149777,40.35239361702128,40.46,39.643984929078016,40.46]
["2001-11-15",89.8,90.4,89.4,89.9,363400,40.31,40.31,2.2302158273381294,40.26516129032258,40.5341935483871,40.08580645161291,40.31]
["2001-11-16",89.66,90.15,89.28,89.99,423200,40.35,40.35,2.2302354399008673,40.20203355928437,40.4217413045894,40.03164796088455,40.35]
["2001-11-19",90.15,91.38,90.01,91,316200,40.8,40.8,2.230392156862745,40.4189010989011,40.97037362637362,40.35613186813187,40.8]
["2001-11-20",91,91.65,90.1,90.48,457000,40.57,40.57,2.230219373921617,40.803160919540225,41.09461206896552,40.399613174182136,40.57]
["2001-11-21",90.3,90.45,89.36,90.17,384800,40.43,40.43,2.230274548602523,40.48828878784518,40.5555450815127,40.0668160141954,40.43]
["2001-11-23",90.05,91.55,90.05,91.48,224600,41.01,41.01,2.2306754450134116,40.36893856580673,41.041380629645815,40.36893856580673,41.01]
["2001-11-26",91.48,92.15,90.9,91.95,549200,41.22,41.22,2.230713245997089,41.00930505709624,41.30965742251223,40.749298531810766,41.22]
["2001-11-27",91.9,92.34,91.11,91.65,420800,41.09,41.09,2.230469700657094,41.20208401527551,41.399351882160396,40.847898527004915,41.09000000000001]
["2001-11-28",91.2,91.74,90.05,90.05,641400,40.37,40.37,2.2306167946494924,40.885552470849525,41.12763797890061,40.37,40.37]
["2001-11-29",90.35,92.7,90.2,92.7,507000,41.56,41.56,2.23051010587103,40.50642934196332,41.56,40.43918015102481,41.56]
["2001-11-30",92.4,92.57,91.4,91.6,740200,41.07,41.07,2.2303384465546627,41.42868995633188,41.5049115720524,40.980327510917036,41.07]
["2001-12-03",90.9,91.41,90.6,91,210800,40.8,40.8,2.230392156862745,40.755164835164834,40.983824175824175,40.62065934065934,40.8]
["2001-12-04",91,93.35,90.96,93.1,680400,41.74,41.74,2.2304743651173933,40.79849624060151,41.852083780880776,40.78056283566058,41.74]
["2001-12-05",94.1,95.98,93.8,95.15,600400,42.66,42.66,2.2304266291608066,42.18923804519179,43.032126116657906,42.05473462953231,42.66]
["2001-12-06",95.6,96.5,95.35,96.5,738000,43.26,43.26,2.2306981044845124,42.85653886010362,43.26,42.744466321243515,43.26]
["2001-12-07",96.15,96.48,95.56,95.77,526800,42.94,42.94,2.2303213786679086,43.11037903310014,43.25833977237131,42.845843165918346,42.94]
["2001-12-10",95.75,96.18,94,94.11,674600,42.19,42.19,2.2306233704669354,42.92522048666454,43.11799171182659,42.1406864307725,42.19]
["2001-12-11",94.85,95.4,94.06,94.65,429000,42.44,42.44,2.230207351555137,42.52967776016904,42.77629160063391,42.17545060750131,42.44]
["2001-12-12",94.9,95.13,93.73,94.8,249400,42.5,42.5,2.2305882352941175,42.5448312236287,42.647943037974684,42.020305907173,42.5]
["2001-12-13",93.95,94.54,93.1,93.11,796400,41.74,41.74,2.230713943459511,42.116561056814525,42.381050370529486,41.735517130276016,41.74]
["2001-12-14",93.3,93.9,92.73,93.9,1147400,42.22,42.22,2.224064424443392,41.950223642172524,42.22,41.69393610223642,42.22]
["2001-12-17",93.66,95.7,93.66,95.7,798800,43.03,43.03,2.224029746688357,42.112746081504696,43.029999999999994,42.112746081504696,43.029999999999994]
["2001-12-18",96.5,96.65,95.63,96.55,1727800,43.41,43.41,2.2241419027873763,43.38751941998964,43.454961160020716,42.99635732780942,43.41]
["2001-12-19",95.75,96.38,95.13,95.8,1551600,43.08,43.08,2.223769730733519,43.057515657620044,43.34081837160752,42.77870981210856,43.08]
["2001-12-20",95.8,95.83,93.95,94.3,5581600,42.4,42.4,2.224056603773585,43.07444326617179,43.08793213149523,42.24262990455991,42.4]
["2001-12-21",94.9,96.48,94.41,96.2,1577800,43.26,43.26,2.223763291724457,42.67540540540541,43.38591268191268,42.455058212058205,43.26]
["2001-12-24",96.45,96.85,96.21,96.65,319000,43.46,43.46,2.223884031293143,43.37006725297465,43.549932747025345,43.262147956544226,43.46]
["2001-12-26",96.6,97.74,96.6,97.5,963000,43.84,43.84,2.2239963503649633,43.435323076923076,43.947913846153845,43.435323076923076,43.84]
["2001-12-27",97.5,98.15,97.46,97.9,1705200,44.02,44.02,2.2239890958655155,43.840143003064355,44.13241062308479,43.82215730337079,44.02]
["2001-12-28",98.3,98.53,97.75,98,2017600,44.06,44.06,2.2242396731729457,44.19487755102041,44.29828367346939,43.947602040816335,44.06000000000001]
["2001-12-31",98.25,98.4,96.35,96.35,2346600,43.32,43.32,2.2241458910433978,44.17426050856253,44.24170212765958,43.32,43.32]
["2002-01-02",97.1,97.29,95.28,97.24,1807400,43.72,43.72,2.224153705397987,43.65705470999589,43.74248046071576,42.83876593994241,43.72]
["2002-01-03",97,98.59,97,98.59,1013400,44.33,44.33,2.2240018046469663,43.615072522568205,44.32999999999999,43.615072522568205,44.32999999999999]
["2002-01-04",98.75,99.84,98.3,99.45,1304400,44.72,44.72,2.2238372093023258,44.40522875816993,44.895372549019605,44.20287581699346,44.72]
["2002-01-07",99.35,99.8,97.85,97.85,1661800,44,44,2.223863636363636,44.674501788451714,44.876852324987226,44,44]
["2002-01-08",98.25,99.24,97.3,99,743600,44.51,44.51,2.2242192765670636,44.17280303030303,44.617903030303026,43.74568686868687,44.51]
["2002-01-09",99.75,100.13,98,98,868800,44.06,44.06,2.2242396731729457,44.84678571428572,45.0176306122449,44.06000000000001,44.06000000000001]
["2002-01-10",98.15,98.6,97.96,98.6,365200,44.33,44.33,2.224227385517708,44.127682555780936,44.33,44.04225963488844,44.33]
["2002-01-11",98.75,98.95,97.1,97.4,802800,43.8,43.8,2.223744292237443,44.4070841889117,44.497022587268994,43.66509240246406,43.8]
["2002-01-14",97.26,97.26,95.7,95.95,781000,43.14,43.14,2.2241539174779787,43.72898801459093,43.72898801459093,43.02759770713914,43.14]
["2002-01-15",96.19,96.6,95.46,96.6,1170000,43.44,43.44,2.223756906077348,43.25562732919254,43.44,42.92735403726708,43.44]
["2002-01-16",95.5,95.85,94.2,94.64,4382800,42.55,42.55,2.2242068155111636,42.93665469146238,43.094014158918,42.35217666948436,42.55]
["2002-01-17",95.5,96,94.52,95.1,813400,42.76,42.76,2.224041159962582,42.93985278654048,43.16466876971609,42.49921345951629,42.76]
["2002-01-18",95.1,95.66,93.8,93.9,991000,42.22,42.22,2.224064424443392,42.75955271565495,43.0113439829606,42.175037273695416,42.22]
["2002-01-22",94.75,95.09,93.11,93.3,1331400,41.95,41.95,2.2240762812872465,42.60195605573419,42.754828510182215,41.864571275455525,41.95]
["2002-01-23",93.65,94.85,92.8,94.6,1752600,42.54,42.54,2.223789374706159,42.11280126849894,42.65242071881606,41.73057082452431,42.54]
["2002-01-24",95.1,95.78,95.1,95.35,956600,42.87,42.87,2.224166083508281,42.75759832197168,43.0633308862087,42.75759832197168,42.86999999999999]
["2002-01-25",95.35,95.57,94.66,95.28,770400,42.84,42.84,2.2240896358543414,42.87147355163729,42.97039042821159,42.56123425692696,42.84000000000001]
["2002-01-28",95.6,96,95,95.9,617600,43.12,43.12,2.2240259740259742,42.98510948905109,43.16496350364963,42.71532846715328,43.12]
["2002-01-29",95.85,96.03,93.65,94.21,1519000,42.36,42.36,2.224032105760151,43.09739942681244,43.17833351024307,42.108205073771366,42.36]
["2002-01-30",94.4,95.59,93,95.39,1250600,42.89,42.89,2.2240615528095127,42.44486843484642,42.979925568717896,41.815389453821155,42.89]
["2002-01-31",95.6,96.2,95.01,96.2,2674000,43.26,43.26,2.223763291724457,42.9901871101871,43.26,42.7248711018711,43.26]
["2002-02-01",95.5,96.37,95.23,95.65,768400,43.01,43.01,2.2239014182748202,42.942550967067426,43.33375535807632,42.82114270778881,43.00999999999999]
["2002-02-04",95.25,95.41,93.11,93.4,2787200,42,42,2.223809523809524,42.83190578158458,42.90385438972162,41.8695931477516,42]
["2002-02-05",93.15,93.7,92.39,93.04,1805200,41.83,41.83,2.2242409753765244,41.87945507308684,42.12673043852106,41.537765477214094,41.83]
["2002-02-06",93.05,93.45,91.55,92,1273600,41.37,41.37,2.2238336959149145,41.84215760869564,42.02202717391304,41.167646739130426,41.36999999999999]
["2002-02-07",91.9,92.1,90.75,90.8,1973000,40.83,40.83,2.2238550085721283,41.32463656387666,41.414570484581496,40.80751651982379,40.83]
["2002-02-08",91.21,93.2,90.91,93.2,1737800,41.91,41.91,2.22381293247435,41.01514055793991,41.910000000000004,40.88023712446352,41.910000000000004]
["2002-02-11",92.8,94,92.75,93.61,1031600,42.09,42.09,2.2240437158469946,41.725798525798524,42.26535626535627,41.70331695331695,42.089999999999996]
["2002-02-12",93.3,94.24,92.96,93.81,394600,42.18,42.18,2.224039829302987,41.95068755996163,42.37334186120883,41.797812599936044,42.18000000000001]
["2002-02-13",94.25,94.79,94.01,94.7,359200,42.58,42.58,2.2240488492249884,42.37766631467793,42.62046673706441,42.26975501583949,42.58]
["2002-02-14",94.94,95.18,93.5,93.5,1958000,42.04,42.04,2.22407231208373,42.68746096256684,42.79537112299465,42.03999999999999,42.03999999999999]
["2002-02-15",93.74,93.89,92.8,93.36,847800,41.98,41.98,2.22391615054788,42.15086975149957,42.21831833761782,41.72819194515853,41.98]
["2002-02-19",92.5,92.8,91.25,91.55,981400,41.16,41.16,2.2242468415937804,41.587110868377934,41.72198798470781,41.02512288367013,41.16]
["2002-02-20",91.4,93.1,90.88,93.1,1388200,41.86,41.86,2.2240802675585285,41.09563909774436,41.86,40.86183458646616,41.86]
["2002-02-21",92.9,93.1,91.11,91.11,665600,40.97,40.97,2.2238223090065903,41.77492042585885,41.86485566897157,40.97,40.97]
["2002-02-22",91.2,92.75,90.78,92.75,1361800,41.7,41.7,2.224220623501199,41.00312668463612,41.7,40.814296495956874,41.7]
["2002-02-25",92.75,93.33,92.35,93.33,740600,41.97,41.97,2.22373123659757,41.709177113468336,41.97,41.52929926068788,41.97]
["2002-02-26",93.29,94.02,92.71,93.77,994200,42.16,42.16,2.224146110056926,41.94418684014077,42.272402687426684,41.68341260531086,42.16]
["2002-02-27",94.25,94.59,93.63,94.2,1247600,42.36,42.36,2.2237960339943346,42.382484076433116,42.53537579617834,42.10368152866241,42.35999999999999]
["2002-02-28",94.3,94.48,92.96,93.2,1466200,41.91,41.91,2.22381293247435,42.40464592274678,42.48558798283262,41.80207725321888,41.910000000000004]
["2002-03-01",93.65,95.5,93.3,95.5,1445200,42.94,42.94,2.224033535165347,42.10817801047121,42.94,41.95080628272251,42.94]
["2002-03-04",95.5,97.48,95.25,97,1448800,43.62,43.62,2.223750573131591,42.94546391752577,43.83585154639176,42.833041237113406,43.62]
["2002-03-05",96.98,97.83,96.7,97.22,1330800,43.71,43.71,2.224204987417067,43.60209627648632,43.984255297263935,43.47620859905369,43.71]
["2002-03-06",97.22,98.64,96.4,98.4,846600,44.24,44.24,2.224231464737794,43.70947967479674,44.34790243902439,43.34081300813008,44.239999999999995]
["2002-03-07",99.1,99.3,98.15,98.5,1150200,44.29,44.29,2.223978324678257,44.55978680203045,44.649715736040605,44.132624365482236,44.29]
["2002-03-08",99.7,99.76,98.69,99.38,1206800,44.74,44.74,2.221278497988377,44.884061179311736,44.911072650432686,44.42936808210908,44.74]
["2002-03-11",99.38,99.98,98.54,99.4,1110600,44.75,44.75,2.2212290502793297,44.74099597585513,45.01111670020121,44.36282696177062,44.75]
["2002-03-12",98.55,99.5,98.15,99.24,818000,44.67,44.67,2.221625251846877,44.359416565900844,44.78703143893591,44.17936819830714,44.669999999999995]
["2002-03-13",98.5,99.05,98.05,98.4,1581200,44.3,44.3,2.2212189616252824,44.345020325203244,44.59263211382113,44.14242886178861,44.3]
["2002-03-14",98.75,99.23,97.51,98.85,1402200,44.5,44.5,2.2213483146067414,44.4549822964087,44.67106727364695,43.89676277187659,44.5]
["2002-03-15",98.61,99.6,98.1,99.25,1414800,44.68,44.68,2.221351835273053,44.39188715365239,44.837561712846345,44.16229722921914,44.68]
["2002-03-18",99.49,100.36,99.1,99.81,1362400,44.93,44.93,2.221455597596261,44.7859503055806,45.177585412283335,44.61038974050695,44.92999999999999]
["2002-03-19",100.3,100.65,99.9,100.45,621200,45.22,45.22,2.2213622291021675,45.15247386759581,45.31003484320557,44.972404181184665,45.21999999999999]
["2002-03-20",99.95,100.05,98.85,98.87,1805600,44.51,44.51,2.2212985845877333,44.99620208354404,45.0412207949833,44.50099625771214,44.51]
["2002-03-21",99.55,100.62,99,100.53,960200,45.26,45.26,2.2211665930181175,44.81879041082264,45.300519247985676,44.57117278424351,45.260000000000005]
["2002-03-22",100.55,101.11,99.76,99.8,1018600,44.93,44.93,2.2212330291564655,45.267650300601204,45.519762525050105,44.911991983967944,44.93]
["2002-03-25",100.05,100.14,98.45,98.59,1873600,44.38,44.38,2.2214961694456963,45.03721472766001,45.077727964296585,44.31697940967644,44.38]
["2002-03-26",98.8,99.86,98.8,99.7,843600,44.88,44.88,2.2214795008912653,44.47486459378135,44.95202407221665,44.47486459378135,44.88000000000001]
["2002-03-27",99.7,100.63,99.47,100.63,976400,45.3,45.3,2.221412803532009,44.8813475106827,45.3,44.777809798270894,45.3]
["2002-03-28",100.9,101.43,100.1,100.1,1783000,45.06,45.06,2.2214824678206835,45.420119880119884,45.658699300699304,45.059999999999995,45.059999999999995]
["2002-04-01",100.1,100.83,99.06,100.2,1304000,45.11,45.11,2.221236976280204,45.06498003992016,45.39362574850299,44.59677245508982,45.11]
["2002-04-02",99.39,100.4,99.3,99.56,5878800,44.82,44.82,2.221329763498438,44.74346926476497,45.19815186822017,44.702952993169944,44.82]
["2002-04-03",99.75,99.91,98.52,98.85,6075400,44.5,44.5,2.2213483146067414,44.9051593323217,44.977187658067784,44.35144157814871,44.5]
["2002-04-04",98.4,99.8,98.35,99.24,2093200,44.67,44.67,2.221625251846877,44.29189842805321,44.9220677146312,44.26939238210399,44.669999999999995]
["2002-04-05",99.6,99.9,98.7,99.1,815400,44.61,44.61,2.2214750056041246,44.83507568113017,44.97012108980828,44.42993945509586,44.61]
["2002-04-08",98.01,100.34,98,100.34,1162200,45.17,45.17,2.221385875581138,44.121105242176604,45.17,44.11660354793701,45.17]
["2002-04-09",100.34,100.69,99.93,99.97,954600,45,45,2.2215555555555557,45.16654996498949,45.32409722916874,44.981994598379515,44.99999999999999]
["2002-04-10",100.5,101.9,100.34,101.9,2098000,45.87,45.87,2.221495530848049,45.23979391560353,45.87,45.16777036310108,45.87]
["2002-04-11",101.65,101.95,100.02,100.27,1505600,45.14,45.14,2.221311475409836,45.76125461254613,45.89630996309963,45.02745387453874,45.14]
["2002-04-12",101,102.5,100.25,102.5,2963400,46.14,46.14,2.221499783268314,45.46478048780488,46.14,45.12717073170732,46.14]
["2002-04-15",103,103.25,101.58,101.75,2844000,45.8,45.8,2.2216157205240177,46.362653562653556,46.47518427518427,45.72347911547911,45.8]
["2002-04-16",102.9,104.3,102.75,104.3,1361400,46.95,46.95,2.2215122470713524,46.319798657718124,46.95,46.25227708533078,46.95]
["2002-04-17",104.75,104.75,103.25,103.42,6833400,46.56,46.56,2.2212199312714778,47.15877006381744,47.15877006381744,46.48346548056468,46.559999999999995]
["2002-04-18",103.55,103.73,102.15,102.98,2359200,46.36,46.36,2.221311475409836,46.61660516605166,46.697638376383765,45.98634686346864,46.36000000000001]
["2002-04-19",103.6,103.64,102.9,102.9,760800,46.32,46.32,2.221502590673575,46.63510204081633,46.65310787172012,46.32000000000001,46.32000000000001]
["2002-04-22",102.8,102.89,101.51,101.54,1507000,45.71,45.71,2.2213957558521114,46.27721095134922,46.31772601930273,45.69649497734883,45.71]
["2002-04-23",101.6,102.08,101.4,101.9,1798200,45.87,45.87,2.221495530848049,45.73495583905789,45.951026496565255,45.64492639842983,45.87]
["2002-04-24",102,102.65,100.77,101.04,1095400,45.48,45.48,2.2216358839050137,45.91211401425177,46.20469121140142,45.358467933491674,45.48]
["2002-04-25",100.6,101.54,100.21,101.31,1388200,45.61,45.61,2.221223415917562,45.290356332050145,45.713546540321786,45.11477741585233,45.61]
["2002-04-26",101.62,101.89,99.37,99.37,2200800,44.73,44.73,2.2215515314106864,45.742805675757275,45.86434235684814,44.730000000000004,44.730000000000004]
["2002-04-29",100,100.18,99.1,99.67,3547600,44.87,44.87,2.2213059950969467,45.01856125213204,45.099594662385876,44.61339420086284,44.870000000000005]
["2002-04-30",99.8,101.66,99.62,101.3,1444200,45.6,45.6,2.2214912280701755,44.92477788746298,45.762053307008884,44.84375123395854,45.599999999999994]
["2002-05-01",101.5,102,99.96,102,1435200,45.92,45.92,2.221254355400697,45.694901960784314,45.92,45.001599999999996,45.92]
["2002-05-02",101.9,102.6,101.64,102.35,932200,46.07,46.07,2.2216192750162795,45.867445041524185,46.18253053248657,45.750413287738155,46.07]
["2002-05-03",102.5,102.5,101.3,101.9,1494800,45.87,45.87,2.221495530848049,46.14008832188419,46.14008832188419,45.599911678115795,45.87]
["2002-05-06",101.99,102.32,99.95,99.95,2717000,44.99,44.99,2.2216048010669036,45.908255127563784,46.0567963981991,44.99,44.99]
["2002-05-07",100.48,100.54,99.2,99.23,1302400,44.67,44.67,2.2214013879561225,45.232707850448456,45.25971782726999,44.65649501158924,44.67]
["2002-05-08",100.9,101.62,100.48,101.6,2224000,45.74,45.74,2.2212505465675556,45.42486220472441,45.74900393700788,45.23577952755906,45.74]
["2002-05-09",101.6,101.6,99.7,99.75,1718000,44.9,44.9,2.2216035634743876,45.73273182957393,45.73273182957393,44.87749373433584,44.9]
["2002-05-10",99.99,100.04,97.9,98.13,1788600,44.17,44.17,2.221643649535884,45.00721797615408,45.02972383572812,44.06647304595945,44.17]
["2002-05-13",98.15,99.45,98,99.4,2245000,44.75,44.75,2.2212290502793297,44.18724849094568,44.77251006036217,44.11971830985915,44.75]
["2002-05-14",100.7,102.4,100.22,102.4,9461400,46.1,46.1,2.2212581344902387,45.33466796875,46.1,45.11857421875,46.1]
["2002-05-15",101.75,102.82,101.16,102.3,1803200,46.05,46.05,2.221498371335505,45.802419354838705,46.28407624633431,45.536832844574775,46.05]
["2002-05-16",102.35,102.35,100.75,101.09,1452200,45.51,45.51,2.2212700505383434,46.07724305074685,46.07724305074685,45.35693441487783,45.51]
["2002-05-17",101.2,101.77,100.52,101.4,1620400,45.65,45.65,2.2212486308871853,45.559960552268244,45.81657297830374,45.25382642998027,45.65]
["2002-05-20",101.25,101.25,100.01,100.12,1856200,45.07,45.07,2.2214333259374306,45.57868058330004,45.57868058330004,45.02048242109469,45.07]
["2002-05-21",100.35,100.64,98.27,98.6,2511000,44.39,44.39,2.2212209957197566,45.177854969574035,45.30841379310345,44.241433062880326,44.39]
["2002-05-22",98.3,99.18,97.35,98,2344600,44.12,44.12,2.2212148685403448,44.255061224489786,44.65124081632653,43.827367346938765,44.12]
["2002-05-23",98.7,99.99,97.5,99.95,2384600,44.99,44.99,2.2216048010669036,44.42734367183592,45.00800500250125,43.887193596798404,44.99]
["2002-05-24",99.5,99.65,98.37,98.37,1608400,44.28,44.28,2.2215447154471546,44.78865507776761,44.85617566331199,44.28,44.28]
["2002-05-28",98.8,98.8,97,98.12,2984200,44.17,44.17,2.2214172515281865,44.47611088463106,44.47611088463106,43.66581736649001,44.17]
["2002-05-29",97.9,97.9,96.68,96.87,1952000,43.61,43.61,2.2212795230451734,44.0736967069268,44.0736967069268,43.524463714256214,43.61]
["2002-05-30",96.87,97.65,96.04,97.22,3009400,43.77,43.77,2.2211560429517934,43.61242439827196,43.963592882123024,43.238745114174044,43.77]
["2002-05-31",97.55,98.24,96.5,96.5,6645800,43.44,43.44,2.2214548802946594,43.91266321243523,44.22327046632124,43.44,43.44]
["2002-06-03",96.95,96.95,94.25,94.25,2000800,42.43,42.43,2.2213056799434363,43.64550132625995,43.64550132625995,42.43,42.43]
["2002-06-04",94.1,94.8,93.01,94.27,5450800,42.44,42.44,2.221253534401508,42.36346663837912,42.678604009759205,41.87275273151587,42.44]
["2002-06-05",94.55,94.85,93.72,94.6,1600400,42.59,42.59,2.221178680441418,42.56748942917548,42.70255285412262,42.19381395348837,42.59]
["2002-06-06",94.55,94.6,92.55,92.76,1848400,41.76,41.76,2.2212643678160924,42.56584734799482,42.58835705045277,41.66545924967657,41.75999999999999]
["2002-06-07",91.25,94,91.21,93.6,2509000,42.14,42.14,2.2211675367821546,41.081997863247864,42.32008547008547,41.063989316239315,42.14]
["2002-06-10",93.8,94.45,93.2,93.5,2447000,42.09,42.09,2.221430268472321,42.225048128342245,42.51765240641711,41.954951871657755,42.09]
["2002-06-11",94,94.19,92,92,2877200,41.42,41.42,2.2211492032834377,42.3204347826087,42.40597608695653,41.42,41.42]
["2002-06-12",92.01,92.69,90.95,92.3,4146000,41.55,41.55,2.221419975932611,41.41945287107259,41.72556338028169,40.94228060671723,41.550000000000004]
["2002-06-13",92.2,92.59,90.77,91,1413200,40.97,40.97,2.221137417622651,41.51026373626374,41.68584945054945,40.866449450549446,40.97]
["2002-06-14",89.6,91.6,88.51,91.5,3394200,41.3,41.3,2.215496368038741,40.44240437158469,41.345136612021854,39.950415300546446,41.3]
["2002-06-17",91.75,93.8,91.75,93.63,1479000,42.26,42.26,2.2155702792238525,41.41146000213607,42.3367296806579,41.41146000213607,42.26]
["2002-06-18",93.53,94.55,93.15,93.89,1905600,42.38,42.38,2.2154318074563473,42.2175034614975,42.67791032058792,42.04597933752264,42.38]
["2002-06-19",92.7,94.37,92,92,2348000,41.53,41.53,2.2152660727185167,41.84598913043478,42.59984891304348,41.53,41.53]
["2002-06-20",92.24,93.16,91.32,91.8,1983200,41.44,41.44,2.215250965250965,41.638623093681915,42.053925925925924,41.223320261437905,41.440000000000005]
["2002-06-21",91.8,92.64,91.2,91.6,1713200,41.34,41.34,2.2157716497339135,41.43026200873363,41.809362445414855,41.15947598253276,41.34]
["2002-06-24",91.25,92.39,89.86,91.31,2586600,41.21,41.21,2.21572433875273,41.18292081918738,41.69742525462709,40.5555864636951,41.21]
["2002-06-25",91.9,92.35,89.45,90.02,1502800,40.63,40.63,2.215604233325129,41.47852699400134,41.68163185958676,40.372733836925136,40.63]
["2002-06-26",88,90.31,87.9,89.97,6941400,40.61,40.61,2.215464171386358,39.72079582082917,40.763466711125936,39.675658552850955,40.61]
["2002-06-27",91.3,91.7,89.48,91.7,4792200,41.39,41.39,2.215510992993477,41.209454743729545,41.39,40.387973827699014,41.39]
["2002-06-28",91.46,92.65,90.65,90.65,3006800,40.92,40.92,2.2152981427174976,41.285639271924985,41.82281301709873,40.92,40.92]
["2002-07-01",90.9,91.63,88.6,88.8,1844600,40.08,40.08,2.215568862275449,41.02783783783784,41.357324324324324,39.98972972972973,40.08]
["2002-07-02",88.56,88.6,86,86.13,1720600,38.88,38.88,2.2152777777777777,39.97692789968652,39.99498432601881,38.82131661442006,38.88]
["2002-07-03",85.8,86,84,85.1,2908600,38.41,38.41,2.215568862275449,38.725945945945945,38.81621621621622,37.913513513513514,38.41]
["2002-07-05",86.15,87.92,85.8,87.92,1063400,39.68,39.68,2.215725806451613,38.88116469517743,39.68,38.72320291173794,39.68]
["2002-07-08",87.75,88.24,86.05,86.1,1810000,38.86,38.86,2.2156459083890887,39.60470383275262,39.825858304297334,38.83743321718932,38.86000000000001]
["2002-07-09",86.2,86.87,85.3,85.77,1619000,38.71,38.71,2.2157065357788683,38.9040690218025,39.20645563716918,38.49787804593681,38.71]
["2002-07-10",85.89,85.89,83.35,83.41,2447800,37.65,37.65,2.2154050464807438,38.76943412060904,38.76943412060904,37.62291691643687,37.65]
["2002-07-11",83,83.24,81.1,82.76,3428800,37.35,37.35,2.2157965194109774,37.45831319478008,37.56662638956017,36.60083373610439,37.35]
["2002-07-12",83,84.18,81.9,82.05,3394800,37.03,37.03,2.215770996489333,37.45874466788544,37.991290676416824,36.96230347349178,37.03]
["2002-07-15",81.9,81.9,78.85,81.54,3691200,36.8,36.8,2.2157608695652176,36.962472406181014,36.962472406181014,35.5859700760363,36.8]
["2002-07-16",80.95,82.5,80.44,81,2598200,36.56,36.56,2.2155361050328226,36.537432098765436,37.23703703703704,36.30723950617284,36.56]
["2002-07-17",82.99,83,80.12,81.75,2669000,36.9,36.9,2.2154471544715446,37.45970642201835,37.46422018348624,36.16425688073395,36.9]
["2002-07-18",81.3,81.9,78.9,78.9,1829400,35.61,35.61,2.215669755686605,36.693193916349806,36.963992395437266,35.61,35.61]
["2002-07-19",78.05,78.67,76.65,77.25,2860400,34.87,34.87,2.2153713794092345,35.23111326860841,35.510976051779934,34.59916504854369,34.87]
["2002-07-22",76.6,77.79,74.6,75.71,3325800,34.17,34.17,2.2156862745098036,34.571681415929206,35.10876106194691,33.66902654867257,34.17]
["2002-07-23",76.15,76.15,71.75,71.75,3187000,32.39,32.39,2.2151898734177213,34.37628571428572,34.37628571428572,32.39,32.39]
["2002-07-24",70.4,76,69.5,76,6626600,34.3,34.3,2.2157434402332363,31.77263157894737,34.3,31.36644736842105,34.3]
["2002-07-25",74,77.2,73.4,75.4,6251400,34.03,34.03,2.215692036438437,33.39814323607427,34.842387267904506,33.1273474801061,34.03]
["2002-07-26",75.95,76.6,74.65,76.6,2480400,34.57,34.57,2.2157940410760775,34.27665143603134,34.57,33.689954308093995,34.57]
["2002-07-29",78.3,80.3,77.5,79.55,2366800,35.91,35.91,2.21526037315511,35.34573224387177,36.24856065367693,34.98460087994972,35.91]
["2002-07-30",79.7,80.43,77.52,79.79,3403200,36.01,36.01,2.2157733962788115,35.969382128086224,36.298838200275725,34.98552700839704,36.01]
["2002-07-31",79.79,79.9,78.35,78.55,1834800,35.45,35.45,2.2157968970380817,36.00961807765755,36.05926161680459,35.35973901973265,35.45]
["2002-08-01",78.3,78.75,77,77.4,2009800,34.94,34.94,2.2152261018889527,35.346279069767434,35.54941860465116,34.7594315245478,34.94]
["2002-08-02",77.25,77.35,74.86,74.97,2652400,33.84,33.84,2.215425531914893,34.86914765906363,34.91428571428572,33.790348139255705,33.84]
["2002-08-05",74.97,75.29,72.97,72.97,1793400,32.94,32.94,2.2152398299939287,33.842836782239274,33.98729066739756,32.94,32.94]
["2002-08-06",74.3,76.15,74,76.15,1486400,34.37,34.37,2.2155949956357293,33.53500984898226,34.37,33.39960604070912,34.37]
["2002-08-07",76.75,77.35,74.81,76.44,3205600,34.5,34.5,2.2156521739130435,34.6399136577708,34.910714285714285,33.764324960753534,34.5]
["2002-08-08",76.44,77.8,75.7,77.67,2317200,35.06,35.06,2.215345122646891,34.50478176902279,35.118681601648,34.17074803656496,35.06]
["2002-08-09",76.6,78.19,76.44,77.01,4054000,34.76,34.76,2.2154775604142696,34.57493831969873,35.29261654330606,34.50271912738605,34.76]
["2002-08-12",76.5,77.76,76.21,77.2,1342000,34.85,34.85,2.2152080344332856,34.53400259067357,35.10279792746114,34.403089378238334,34.85]
["2002-08-13",77.1,77.82,74.9,75,2094800,33.85,33.85,2.2156573116691285,34.797799999999995,35.12276,33.80486666666667,33.85]
["2002-08-14",75.55,77.91,74.15,77.68,6681200,35.06,35.06,2.2156303479749004,34.0986483007209,35.163807929969096,33.46677394438723,35.06]
["2002-08-15",78.3,78.5,77.39,77.76,3498400,35.1,35.1,2.2153846153846155,35.34375,35.43402777777778,34.93298611111111,35.1]
["2002-08-16",77.65,79.33,77.28,78.95,2472000,35.64,35.64,2.2152076318742986,35.05314756174794,35.8115414819506,34.88612032932235,35.64]
["2002-08-19",79.41,80.28,79.07,80.05,3215600,36.13,36.13,2.2156102961527813,35.84114053716428,36.233808869456595,35.6876839475328,36.13]
["2002-08-20",79.81,79.89,79.05,79.65,2326600,35.95,35.95,2.21557719054242,36.022215944758315,36.05832391713747,35.6791902071563,35.95]
["2002-08-21",79.89,81.3,79.37,81.28,2511600,36.69,36.69,2.2153175252112294,36.062550442913384,36.699028051181095,35.827821112204724,36.69]
["2002-08-22",81.2,82.25,80.65,81.8,1878800,36.92,36.92,2.215601300108342,36.649193154034236,37.12310513447433,36.400953545232284,36.92]
["2002-08-23",81.2,81.7,79.65,79.65,3484600,35.95,35.95,2.21557719054242,36.6495919648462,36.875266792215946,35.95,35.95]
["2002-08-26",80,81.35,79.25,81.1,2294200,36.61,36.61,2.2152417372302646,36.113440197287304,36.72285450061653,35.77487669543773,36.61]
["2002-08-27",81.75,81.79,79.32,79.55,2726800,35.91,35.91,2.21526037315511,36.90311125078566,36.92116781898177,35.8061747328724,35.91]
["2002-08-28",78.7,79.05,77.67,78,2720800,35.21,35.21,2.2152797500710024,35.52598717948718,35.68398076923077,35.06103461538462,35.21]
["2002-08-29",76.85,79.22,76.85,78.58,2405600,35.47,35.47,2.2153932901043136,34.68910027996945,35.758887757699156,34.68910027996945,35.47]
["2002-08-30",78.35,79.18,77.75,78.05,1380800,35.23,35.23,2.2154413851830825,35.3654131966688,35.740056374119156,35.0945868033312,35.23]
["2002-09-03",76.65,77.3,75.16,75.75,3562400,34.19,34.19,2.2155601052939455,34.59621782178218,34.88959735973597,33.923701650165015,34.19]
["2002-09-04",75.7,77.8,75.45,77.35,1916400,34.91,34.91,2.2156975078773993,34.16531351001939,35.113096315449255,34.05248222365869,34.91]
["2002-09-05",76.25,77.11,75.8,75.8,1483200,34.21,34.21,2.2157263957907043,34.41309366754618,34.80122823218998,34.21,34.21]
["2002-09-06",76.8,78.4,76.8,78.3,2753400,35.34,35.34,2.2156196943972835,34.66298850574713,35.38513409961686,34.66298850574713,35.34]
["2002-09-09",78.1,78.85,76.74,78.06,1222400,35.23,35.23,2.215725234175419,35.24805277991288,35.58654240327952,34.6342582628747,35.23]
["2002-09-10",78.65,78.89,77.59,78.55,1767800,35.45,35.45,2.2157968970380817,35.495130490133675,35.60344366645449,35.016747294716744,35.45]
["2002-09-11",80,80,78.25,78.3,1719400,35.34,35.34,2.2156196943972835,36.10727969348659,36.10727969348659,35.317432950191574,35.34]
["2002-09-12",78,78.34,76.97,77,1948400,34.75,34.75,2.2158273381294964,35.201298701298704,35.35474025974026,34.73646103896104,34.75]
["2002-09-13",76.4,77.72,76.25,77.7,2655200,35.19,35.19,2.2080136402387045,34.601235521235516,35.19905791505791,34.53330115830115,35.19]
["2002-09-16",77.6,77.75,76.62,76.8,1133000,34.78,34.78,2.2081656124209315,35.142291666666665,35.21022135416667,34.69848437500001,34.78]
["2002-09-17",77.4,77.76,75.44,75.75,2629600,34.3,34.3,2.208454810495627,35.047128712871285,35.21013861386138,34.1596303630363,34.3]
["2002-09-18",74.65,75.7,74.2,75.55,2323200,34.21,34.21,2.208418591055247,33.80246856386499,34.277921906022506,33.59870284579749,34.21]
["2002-09-19",73.5,74.57,72.6,72.79,1405200,32.96,32.96,2.2084344660194177,33.28149471081192,33.766000824289044,32.873966204148914,32.96]
["2002-09-20",73.75,73.93,72.8,73.1,1485600,33.1,33.1,2.2084592145015103,33.39432284541724,33.47582763337894,32.96415868673051,33.1]
["2002-09-23",72.6,72.89,70.8,71.3,2234800,32.29,32.29,2.2081139671724994,32.878737727910234,33.01007152875175,32.063562412342215,32.29]
["2002-09-24",70.69,71.86,70.5,70.75,2243400,32.04,32.04,2.2081772784019975,32.01282826855124,32.54267703180212,31.92678445229682,32.04]
["2002-09-25",71.25,72.9,70.99,72.9,2974800,33.01,33.01,2.20842169039685,32.26286008230452,33.01,32.145128943758564,33.01]
["2002-09-26",73.4,74.13,72.81,73.86,4840000,33.45,33.45,2.2080717488789237,33.24167343623071,33.57227863525589,32.97447197400488,33.45]
["2002-09-27",73.25,74.04,72.04,72.05,2526000,32.63,32.63,2.2080907140668096,33.1734559333796,33.53123108952117,32.625471200555175,32.63]
["2002-09-30",71.3,72.58,70.48,71.55,3999800,32.4,32.4,2.2083333333333335,32.286792452830184,32.86641509433962,31.91547169811321,32.4]
["2002-10-01",72.5,73.85,70.95,73.85,3433400,33.44,33.44,2.208433014354067,32.82870683818551,33.44,32.12685172647258,33.44]
["2002-10-02",73.15,73.73,71.8,72.05,2099000,32.63,32.63,2.2080907140668096,33.128167938931306,33.39083830673144,32.51678001387925,32.63]
["2002-10-03",71.94,72.67,70.91,71.27,2119800,32.28,32.28,2.2078686493184634,32.583460081380665,32.914095692437215,32.116946821944715,32.28]
["2002-10-04",71.75,71.75,68.85,69.3,4060200,31.38,31.38,2.208413001912046,32.48939393939394,32.48939393939394,31.176233766233764,31.38]
["2002-10-07",68.95,69.6,67.1,67.44,2920000,30.54,30.54,2.208251473477407,31.22379893238434,31.518149466192167,30.386032028469746,30.539999999999996]
["2002-10-08",68.51,68.51,66.45,67.95,5766800,30.77,30.77,2.2083197920052,31.023586460632817,31.023586460632817,30.09075055187638,30.77]
["2002-10-09",67.15,67.49,64.98,65.1,4646000,29.48,29.48,2.2082767978290363,30.40832565284179,30.562291858678957,29.425658986175122,29.48]
["2002-10-10",65.07,67.08,64.6,67,5369400,30.34,30.34,2.2083058668424522,29.466026865671637,30.37622686567164,29.253194029850743,30.34]
["2002-10-11",67.77,69.49,67.77,68.7,6104000,31.11,31.11,2.208293153326905,30.688860262008728,31.467742358078596,30.688860262008728,31.11]
["2002-10-14",68.1,69.23,68.1,69.16,3476800,31.32,31.32,2.2081736909323113,30.839965297860036,31.351700404858306,30.839965297860036,31.320000000000004]
["2002-10-15",70.76,72.05,70.43,71.95,5130200,32.58,32.58,2.20841006752609,32.04115079916609,32.62528144544822,31.891722029186937,32.58]
["2002-10-16",71,71.33,69.72,70.15,2821800,31.77,31.77,2.208057916273214,32.15495367070563,32.304406272273695,31.575258731290088,31.77]
["2002-10-17",71.87,72.39,71.35,72.25,5284000,32.72,32.72,2.2081295843520783,32.547908650519034,32.78340207612457,32.312415224913494,32.72]
["2002-10-18",71.67,72.72,71.56,72.4,2756200,32.79,32.79,2.207990240927112,32.45938259668508,32.93492817679557,32.4095635359116,32.79]
["2002-10-21",71.8,73.62,71.74,73.35,3263600,33.22,33.22,2.208007224563516,32.518009543285615,33.342282208588955,32.49083571915473,33.22]
["2002-10-22",72.7,73.23,72.1,72.41,3712400,32.79,32.79,2.2082952119548644,32.921323021682085,33.16132716475625,32.6496202182019,32.79]
["2002-10-23",72,73.74,71.6,73.56,3649800,33.31,33.31,2.2083458420894626,32.60358890701468,33.39150897226754,32.42245785753126,33.31]
["2002-10-24",73.9,74.14,72.77,72.85,5630200,32.99,32.99,2.2082449227038494,33.46549073438573,33.57417433081675,32.95377213452299,32.99]
["2002-10-25",72.65,74.44,72.65,74.44,4374800,33.71,33.71,2.208246811035301,32.89940220311661,33.71,32.89940220311661,33.71]
["2002-10-28",75.4,75.4,73.35,73.6,2487600,33.33,33.33,2.2082208220822084,34.145135869565216,34.145135869565216,33.216786684782605,33.33]
["2002-10-29",73.55,73.78,72.18,73.39,4680000,33.24,33.24,2.207882069795427,33.31246763864287,33.416639869192,32.69196348276333,33.24]
["2002-10-30",74,74.73,73.44,74.65,3422800,33.81,33.81,2.207926648920438,33.51560616208975,33.846233087742796,33.26197454789015,33.81]
["2002-10-31",75.05,75.37,74.33,74.5,5474000,33.74,33.74,2.2080616478956725,33.98908724832215,34.13401073825504,33.663009395973155,33.74]
["2002-11-01",74.27,76.45,73.95,76.25,4799800,34.53,34.53,2.2082247321169994,33.63335213114755,34.620570491803285,33.488439344262304,34.53]
["2002-11-04",77.39,78.3,76.8,76.91,4515800,34.83,34.83,2.208153890324433,35.04737615394617,35.45948511246912,34.780184631387336,34.83]
["2002-11-05",77.05,77.25,76.33,77.04,2669800,34.89,34.89,2.2080825451418744,34.894528816199376,34.98510514018692,34.568454049844235,34.89]
["2002-11-06",77.7,78.5,77.05,78.35,3383400,35.48,35.48,2.2082863585118377,35.1856541161455,35.54792597319719,34.891308232290996,35.48]
["2002-11-07",77.85,77.85,76.3,76.49,3318400,34.64,34.64,2.208140877598152,35.25590273238332,35.25590273238332,34.553954765328804,34.64]
["2002-11-08",76.65,76.99,75.34,75.45,2176200,34.17,34.17,2.208077260755048,34.71345924453281,34.8674393638171,34.120182902584496,34.17]
["2002-11-11",75.45,75.45,73.58,73.62,2235800,33.34,33.34,2.208158368326335,34.16874490627547,34.16874490627547,33.32188535723988,33.34]
["2002-11-12",79.64,79.78,74.05,74.8,2507000,33.87,33.87,2.2084440507824032,36.06158823529412,36.124981283422464,33.53039438502674,33.87]
["2002-11-13",74.72,76,74.05,75.2,2486400,34.06,34.06,2.207868467410452,33.84259574468085,34.422340425531914,33.53913563829787,34.06]
["2002-11-14",75.8,77.1,75.71,76.83,2136600,34.79,34.79,2.208393216441506,34.32359755303918,34.912260835611086,34.282843941168814,34.79]
["2002-11-15",76.35,77.5,76.35,76.8,1922800,34.78,34.78,2.2081656124209315,34.5762109375,35.097005208333336,34.5762109375,34.78]
["2002-11-18",77.75,77.75,76.07,76.21,2844200,34.51,34.51,2.2083454071283684,35.207354677863805,35.207354677863805,34.4466041201942,34.51]
["2002-11-19",76.03,76.7,75.55,75.94,2249400,34.39,34.39,2.2082000581564407,34.430757176718465,34.73417171451146,34.21338556755333,34.39]
["2002-11-20",75.7,77.95,75.52,77.95,2492400,35.3,35.3,2.208215297450425,34.28107761385503,35.3,34.199563822963434,35.3]
["2002-11-21",78.02,79.56,77.76,79.47,3331200,35.99,35.99,2.208113364823562,35.33333081666037,36.030758776896946,35.215583238958104,35.99]
["2002-11-22",78.8,80.14,78.67,80.02,3888400,36.24,36.24,2.2080573951434874,35.68747813046739,36.29434641339666,35.62860284928769,36.24]
["2002-11-25",80,80.89,79.6,80.55,2283800,36.48,36.48,2.208059210526316,36.23091247672253,36.63398137802607,36.04975791433891,36.48]
["2002-11-26",80.55,80.8,79.2,79.65,2437000,36.07,36.07,2.208206265594677,36.47757062146893,36.59078468298807,35.86621468926554,36.07]
["2002-11-27",80.4,81.95,80.16,81.82,2574600,37.05,37.05,2.2083670715249664,36.40699095575654,37.10886702517722,36.29831337081398,37.05]
["2002-11-29",81.85,82.23,80.8,80.81,958000,36.6,36.6,2.2079234972677595,37.07103081301819,37.24313822546715,36.595470857567136,36.6]
["2002-12-02",82.5,82.76,80.92,81.43,3044000,36.88,36.88,2.2079718004338393,37.36460763846249,37.48236276556552,36.64901878914405,36.88]
["2002-12-03",80.9,81.19,79.93,80,2852800,36.23,36.23,2.2081148219707427,36.6375875,36.76892125,36.19829875,36.23]
["2002-12-04",79.34,80.15,78.65,79.21,2430000,35.87,35.87,2.2082520211876218,35.92887009216009,36.29567605100367,35.61640575684889,35.87]
["2002-12-05",80.08,80.08,78.45,78.84,2432800,35.7,35.7,2.2084033613445375,36.26149162861492,36.26149162861492,35.523401826484026,35.7]
["2002-12-06",78,79.58,77.85,79.16,1557000,35.85,35.85,2.2080892608089258,35.32465891864579,36.040209701869635,35.25672688226377,35.85]
["2002-12-09",78.53,78.84,76.9,77.06,2156400,34.9,34.9,2.2080229226361032,35.56575395795484,35.70615105112899,34.827536984168184,34.9]
["2002-12-10",77.48,78.91,77.47,78.56,2678800,35.58,35.58,2.2079820123664984,35.09086558044806,35.73851578411404,35.0863365580448,35.58]
["2002-12-11",78.2,79.15,78.1,78.65,3124400,35.62,35.62,2.2080291970802923,35.41619834710743,35.846446280991735,35.37090909090908,35.62]
["2002-12-12",79,79.36,77.16,78.97,1891200,35.76,35.76,2.2083333333333335,35.77358490566038,35.936603773584906,34.940377358490565,35.76]
["2002-12-13",77.95,79.9,76.96,77.05,2011200,35.06,35.06,2.197661152310325,35.46952628163531,36.35683322517846,35.01904737183647,35.06]
["2002-12-16",77.3,78.53,77.3,78.43,2859800,35.69,35.69,2.1975343233398714,35.175787326278204,35.735505546347056,35.175787326278204,35.69]
["2002-12-17",78.45,78.54,77.48,77.6,2077200,35.31,35.31,2.197677711696403,35.6967719072165,35.73772422680413,35.25539690721651,35.31]
["2002-12-18",77.5,77.5,76.02,76.36,2486200,34.75,34.75,2.197410071942446,35.268792561550555,35.268792561550555,34.59527239392352,34.75]
["2002-12-19",76.25,77.3,75.72,76.17,6629200,34.66,34.66,2.1976341604154648,34.696402783248,35.174189313377966,34.45523434423001,34.66]
["2002-12-20",76.74,77.25,76.37,77.03,2046200,35.05,35.05,2.1977175463623397,34.91804491756458,35.15010385564066,34.74968843307802,35.05]
["2002-12-23",76.9,77.71,76.71,77.55,1882400,35.29,35.29,2.1975063757438367,34.99421018697615,35.36280980012895,34.90774854932302,35.29]
["2002-12-24",77.33,77.7,77.08,77.4,673400,35.22,35.22,2.1976149914821126,35.1881472868217,35.356511627906976,35.07438759689922,35.22]
["2002-12-26",77.5,78.49,77.05,77.4,1086200,35.22,35.22,2.1976149914821126,35.26550387596899,35.71599224806201,35.06073643410852,35.22]
["2002-12-27",77.25,77.25,76.14,76.14,2351200,34.65,34.65,2.1974025974025975,35.15514184397163,35.15514184397163,34.65,34.65]
["2002-12-30",76.3,76.64,75.3,75.9,3471000,34.54,34.54,2.1974522292993632,34.722028985507244,34.87675362318841,34.266956521739125,34.54]
["2002-12-31",76.14,77.15,75.6,75.81,5448200,34.5,34.5,2.197391304347826,34.65017807677087,35.109814008705975,34.40443213296398,34.5]
["2003-01-02",76.5,78.05,76.07,77.9,4014200,35.45,35.45,2.1974612129760227,34.81290115532734,35.51826059050064,34.617220795892166,35.45]
["2003-01-03",78,78.1,77.33,77.77,3222200,35.39,35.39,2.197513421870585,35.494663752089494,35.540169731258835,35.18977369165488,35.39]
["2003-01-06",77.77,79.22,77.77,78.68,2917800,35.8,35.8,2.197765363128492,35.385943060498214,36.0457041179461,35.385943060498214,35.8]
["2003-01-07",78.7,78.9,77.64,78.27,2988600,35.62,35.62,2.1973610331274567,35.815689280695025,35.90670755078574,35.333292449214255,35.62]
["2003-01-08",77.9,78.03,77.2,77.49,3288400,35.26,35.26,2.197674418604651,35.44656084656085,35.50571428571429,35.12804232804233,35.26]
["2003-01-09",77.98,79.06,77.98,78.63,3828600,35.78,35.78,2.197596422582448,35.48422230700751,35.975668319979654,35.48422230700751,35.78]
["2003-01-10",77.83,79.25,77.71,78.8,2698000,35.86,35.86,2.1974344673731174,35.41857614213198,36.064784263959396,35.36396700507614,35.86]
["2003-01-13",79.32,79.63,78.18,78.98,1759000,35.94,35.94,2.1975514746800227,36.09471765003797,36.23578374271967,35.575958470498854,35.94]
["2003-01-14",78.9,79.45,78.52,79.03,1566400,35.96,35.96,2.197719688542825,35.900847779324316,36.151107174490704,35.72794128811844,35.96]
["2003-01-15",79.17,79.4,78.15,78.85,2381600,35.88,35.88,2.1976031215161647,36.02561318960051,36.13027266962588,35.5614711477489,35.88]
["2003-01-16",79,79.5,78.38,78.74,2323000,35.83,35.83,2.197599776723416,35.94831089662179,36.1758318516637,35.66618491236982,35.83]
["2003-01-17",77.88,78.97,76.9,77.26,2416600,35.16,35.16,2.1973833902161553,35.442153766502706,35.938198291483296,34.99616878074035,35.16]
["2003-01-21",77.4,77.54,76.08,76.14,2134600,34.65,34.65,2.1974025974025975,35.22340425531915,35.2871158392435,34.62269503546099,34.65]
["2003-01-22",75.77,76.35,75.46,75.48,3258600,34.35,34.35,2.1973799126637554,34.48197535771065,34.745926073131955,34.340898251192364,34.35]
["2003-01-23",75.95,76.54,75.57,75.95,2213000,34.56,34.56,2.197627314814815,34.56,34.82847136273865,34.38708624094799,34.56]
["2003-01-24",76,76,74.38,74.38,3565000,33.85,33.85,2.197341211225997,34.587254638343644,34.587254638343644,33.85,33.85]
["2003-01-27",74,74.61,73.13,73.25,3477400,33.33,33.33,2.197719771977198,33.67126279863481,33.94882320819112,33.27539795221843,33.33]
["2003-01-28",73.8,74.45,72.69,73.85,2633200,33.61,33.61,2.1972627194287413,33.58724441435342,33.883067027758976,33.08207041299932,33.61]
["2003-01-29",73.54,74.8,72.48,74.41,3905200,33.86,33.86,2.1975782634376846,33.46410966267975,34.03746808224701,32.98176051605967,33.86]
["2003-01-30",74.67,74.81,72.97,73.2,3346000,33.31,33.31,2.1975382767937557,33.97893032786885,34.042637978142075,33.20533743169399,33.31]
["2003-01-31",72.85,74.24,72.65,74.24,5831000,33.78,33.78,2.1977501480165778,33.147535021551725,33.78,33.056532866379314,33.78]
["2003-02-03",74.4,74.48,73.25,73.6,2648800,33.49,33.49,2.197670946551209,33.854021739130445,33.890423913043485,33.33074048913044,33.49]
["2003-02-04",73.05,74,72.45,73.6,4280400,33.49,33.49,2.197670946551209,33.23973505434783,33.67201086956522,32.966718750000005,33.49]
["2003-02-05",73.92,74,72.69,73.05,3436600,33.24,33.24,2.197653429602888,33.635876796714584,33.67227926078029,33.076188911704314,33.24]
["2003-02-06",72.83,73.22,72.27,72.65,6960800,33.06,33.06,2.1975196612220205,33.14191052993806,33.31938334480385,32.887077770130766,33.06]
["2003-02-07",73.04,73.2,71.28,71.32,7994200,32.45,32.45,2.1978428351309702,33.23258553000562,33.305384183959625,32.43180033651151,32.45]
["2003-02-10",71.4,72.12,70.89,72.06,2130400,32.79,32.79,2.1976212259835317,32.489675270607826,32.81730224812656,32.25760616153205,32.79]
["2003-02-11",72.28,72.45,71.04,71.86,3132400,32.7,32.7,2.1975535168195717,32.891121625382695,32.96848037851378,32.32685777901476,32.7]
["2003-02-12",71.62,71.88,70.67,70.85,7394600,32.24,32.24,2.19758064516129,32.590385321100925,32.708697247706425,32.15809174311927,32.24]
["2003-02-13",70.84,70.89,69.94,70.66,3505600,32.15,32.15,2.1978227060653186,32.231899235776964,32.25464902349279,31.822403056892163,32.15]
["2003-02-14",70.76,71.59,70.51,71.3,2653800,32.45,32.45,2.197226502311248,32.20423562412343,32.58198457223002,32.09045582047686,32.45]
["2003-02-18",71.85,72.75,71.85,72.73,1881000,33.1,33.1,2.1972809667673716,32.6995050185618,33.10910215866905,32.6995050185618,33.1]
["2003-02-19",72.55,72.55,71.33,71.85,4073800,32.7,32.7,2.197247706422018,33.01858037578288,33.01858037578288,32.463340292275575,32.7]
["2003-02-20",71.92,71.97,71.4,71.7,2898200,32.63,32.63,2.1973643885994485,32.73011994421199,32.752874476987444,32.49347280334728,32.63]
["2003-02-21",71.7,72.81,71.15,72.32,2668800,32.91,32.91,2.197508356122759,32.627862278761064,33.1329798119469,32.37757881637169,32.91]
["2003-02-24",72.19,72.19,71.2,71.21,2446600,32.4,32.4,2.1978395061728393,32.84589243083837,32.84589243083837,32.39545007723635,32.4]
["2003-02-25",70.9,72.05,70.35,71.86,2659400,32.7,32.7,2.1975535168195717,32.26315057055386,32.786459782911216,32.012872251600335,32.7]
["2003-02-26",71.79,71.9,71.01,71.5,1955600,32.54,32.54,2.1972956361401352,32.67198041958042,32.72204195804196,32.3169986013986,32.54]
["2003-02-27",71.87,72.3,71.3,71.89,2940800,32.71,32.71,2.1977988382757565,32.700899986089865,32.89655028515788,32.441549589650855,32.71]
["2003-02-28",72.09,72.54,71.67,72.01,1443000,32.77,32.77,2.1974366798901435,32.80640605471462,33.01119011248438,32.61527426746285,32.77]
["2003-03-03",72.5,72.75,71.26,71.79,2962200,32.67,32.67,2.19742883379247,32.993104889260344,33.10687421646469,32.42880902632679,32.67]
["2003-03-04",71.65,71.65,70.8,70.86,1724800,32.25,32.25,2.1972093023255814,32.60954699407282,32.60954699407282,32.222692633361554,32.25]
["2003-03-05",70.77,71.27,70.58,71,1838200,32.31,32.31,2.197462086041473,32.2053338028169,32.43286901408451,32.11887042253522,32.31]
["2003-03-06",70.5,70.86,70.15,70.42,1848200,32.05,32.05,2.1971918876755074,32.08641011076398,32.25025560920192,31.927115876171538,32.05]
["2003-03-07",69.75,70.84,69.52,70.45,2813200,32.13,32.13,2.192654839713663,31.810752306600428,32.30786657203691,31.705856635911992,32.13]
["2003-03-10",69.99,70.14,69.05,69.24,2208200,31.58,31.58,2.1925269157694744,31.92207105719237,31.99048526863085,31.493341998844596,31.579999999999995]
["2003-03-11",69.33,69.8,68.75,68.75,2102800,31.36,31.36,2.1922831632653064,31.62456436363636,31.838952727272723,31.359999999999996,31.359999999999996]
["2003-03-12",68.88,69.08,68.23,68.9,4736200,31.42,31.42,2.192870782940802,31.410879535558777,31.50208417997097,31.11446444121916,31.42]
["2003-03-13",69.8,70.84,69.24,70.76,3975600,32.27,32.27,2.1927486829872946,31.832193329564724,32.306483889202944,31.576806105144147,32.27]
["2003-03-14",71.1,71.26,70.35,70.85,3235600,32.31,32.31,2.1928195605075826,32.42400846859562,32.49697388849683,32.08198306280875,32.31]
["2003-03-17",70.55,72.68,70.18,72.49,2270200,33.06,33.06,2.1926799758015725,32.175237963857086,33.14665195199339,32.00649468892262,33.06]
["2003-03-18",72.9,73.44,72.23,73.44,3548000,33.5,33.5,2.192238805970149,33.25367647058824,33.5,32.94805283224402,33.5]
["2003-03-19",73.45,73.46,72.6,73.26,3538600,33.41,33.41,2.19275665968273,33.49664892164892,33.501209391209386,33.109009009009,33.41]
["2003-03-20",73.1,73.99,72.06,73.74,4423200,33.63,33.63,2.192685102586976,33.338120423108215,33.74401545972335,32.86381611065907,33.63]
["2003-03-21",74.33,75,73.78,74.77,7680000,34.1,34.1,2.1926686217008795,33.899331282599974,34.2048950113682,33.64849538584994,34.1]
["2003-03-24",73.7,73.94,72.81,73.17,5340800,33.37,33.37,2.1926880431525326,33.61171245045783,33.72116714500478,33.20581795817958,33.37]
["2003-03-25",73.12,74.25,73,73.95,2976600,33.73,33.73,2.1924103172250224,33.351421230561186,33.86683569979716,33.296686950642325,33.73]
["2003-03-26",73.93,74.1,73.04,73.04,2660600,33.31,33.31,2.1927349144401083,33.715885815991236,33.793414567360344,33.31,33.31]
["2003-03-27",72.7,73.74,72.6,73.53,1205600,33.54,33.54,2.1923076923076925,33.161403508771926,33.635789473684206,33.1157894736842,33.54]
["2003-03-28",73.19,73.89,73.19,73.5,2776000,33.52,33.52,2.19272076372315,33.37862312925171,33.6978612244898,33.37862312925171,33.52]
["2003-03-31",72.65,73.31,71.95,72,1859000,32.84,32.84,2.192448233861145,33.136472222222224,33.43750555555556,32.817194444444446,32.84]
["2003-04-01",72.7,73.35,72.22,73.25,2088800,33.41,33.41,2.1924573480993717,33.15913993174061,33.4556109215017,32.94020750853242,33.41]
["2003-04-02",74.47,75.2,74.13,74.71,2797000,34.07,34.07,2.192838274141473,33.96055280417615,34.293454691473706,33.80550261009236,34.07]
["2003-04-03",75.4,75.4,74.6,74.75,3017200,34.09,34.09,2.192725139337049,34.3864347826087,34.3864347826087,34.02159197324415,34.09]
["2003-04-04",75.08,75.31,74.33,74.53,1385600,33.99,33.99,2.1927037363930566,34.240831879779954,34.3457252113243,33.89878840735275,33.99]
["2003-04-07",76.15,76.44,74.58,74.58,3368400,34.02,34.02,2.1922398589065253,34.736162510056324,34.868447304907484,34.02,34.02]
["2003-04-08",74.7,75,74.36,74.64,2013600,34.04,34.04,2.192714453584019,34.06736334405145,34.20418006430868,33.91230439442658,34.04]
["2003-04-09",74.73,75.6,73.82,74.23,4016000,33.86,33.86,2.192262256349675,34.0880749023306,34.48492523238583,33.67297858008891,33.86]
["2003-04-10",74.35,74.56,73.97,74.25,1569000,33.87,33.87,2.192205491585474,33.91561616161616,34.0114101010101,33.742274747474745,33.87]
["2003-04-11",74.77,74.99,73.77,73.84,1954200,33.68,33.68,2.192399049881235,34.104192849404114,34.20453954496208,33.64807150595883,33.68]
["2003-04-14",74.02,75.25,74.02,75.18,1661200,34.29,34.29,2.1924759405074368,33.76091779728651,34.32192737430167,33.76091779728651,34.29]
["2003-04-15",75.15,75.99,74.65,75.99,1252600,34.66,34.66,2.192440854010387,34.27686537702329,34.66,34.04880905382287,34.66]
["2003-04-16",76.12,76.65,75.06,75.2,2042800,34.3,34.3,2.1924198250728866,34.71962765957446,34.961369680851064,34.23614361702127,34.3]
["2003-04-17",75.37,76.55,75.25,76.35,3477400,34.82,34.82,2.1927053417576103,34.373063523248206,34.911211525867714,34.31833660772757,34.82]
["2003-04-21",76.48,76.87,76.18,76.87,1799600,35.06,35.06,2.192527096406161,34.88212306491479,35.06,34.745294653310786,35.06]
["2003-04-22",76.2,78.15,76.2,77.93,1848600,35.54,35.54,2.192740574001126,34.751032978313866,35.64033106634159,34.751032978313866,35.54]
["2003-04-23",77.95,78.84,77.95,78.75,2297600,35.92,35.92,2.192371937639198,35.55509841269842,35.96105142857144,35.55509841269842,35.92]
["2003-04-24",78.31,78.7,78.04,78.35,2505200,35.73,35.73,2.1928351525328855,35.711758774728786,35.88961072112317,35.58863050414806,35.73]
["2003-04-25",78.25,78.25,77.23,77.25,1117000,35.23,35.23,2.1927334657961968,35.68605177993527,35.68605177993527,35.220878964401294,35.23]
["2003-04-28",77.8,78.92,77.55,78.62,1924800,35.86,35.86,2.1924149470161742,35.48598321037903,35.99683541083694,35.371953701348254,35.86]
["2003-04-29",78.86,79.55,78.75,79.15,3249800,36.1,36.1,2.1925207756232687,35.967732154137714,36.28243840808591,35.91756159191409,36.1]
["2003-04-30",78.85,79.9,78.6,79.4,2213600,36.21,36.21,2.1927644297155484,35.959175062972285,36.43802267002519,35.845163727959694,36.21]
["2003-05-01",79.5,79.85,78.49,79.3,2613600,36.17,36.17,2.192424661321537,36.26122320302648,36.42086380832283,35.80054602774275,36.17]
["2003-05-02",79.5,81.35,79.5,81.3,3410400,37.08,37.08,2.192556634304207,36.2590405904059,37.10280442804428,36.2590405904059,37.08]
["2003-05-05",81.53,81.84,81.26,81.67,3975800,37.25,37.25,2.19248322147651,37.18614546345047,37.32753765152443,37.06299742867638,37.25]
["2003-05-06",81.86,82.57,81.79,82.45,3022400,37.6,37.6,2.19281914893617,37.33093996361431,37.65472407519709,37.299017586416014,37.6]
["2003-05-07",82.08,82.39,81.72,81.95,3449000,37.38,37.38,2.1923488496522205,37.4392971323978,37.58069798657718,37.275089688834655,37.38]
["2003-05-08",81.38,81.76,81.07,81.27,4200400,37.07,37.07,2.192338818451578,37.12017472622124,37.293505598621884,36.978773225052294,37.07]
["2003-05-09",81.72,82.48,81.49,82.44,2168600,37.6,37.6,2.1925531914893615,37.27161572052402,37.618243571082004,37.16671518680253,37.6]
["2003-05-12",82.36,83.45,82.3,83.34,2536600,38.01,38.01,2.1925808997632203,37.56303815694744,38.06016918646508,37.535673146148305,38.01]
["2003-05-13",83.37,83.98,82.75,83.83,3012400,38.23,38.23,2.19278053884384,38.02022068471907,38.29840629846117,37.73747465107956,38.23]
["2003-05-14",84.09,84.09,83.41,83.78,3340200,38.21,38.21,2.1926197330541743,38.3513833850561,38.3513833850561,38.04125208880401,38.21]
["2003-05-15",84.03,84.4,83.7,84.11,1187200,38.36,38.36,2.192648592283629,38.323514445369156,38.492260135536796,38.17301153251694,38.36]
["2003-05-16",84.11,84.73,83.05,83.07,3475200,37.89,37.89,2.192399049881235,38.3643661971831,38.647161430119176,37.880877573131094,37.89]
["2003-05-19",82.6,83.19,81.53,81.63,4013600,37.23,37.23,2.192586623690572,37.67239985299522,37.94148842337376,37.18439176773246,37.23]
["2003-05-20",81.74,82.11,80.86,81.61,4261000,37.22,37.22,2.19263836646964,37.27928930278152,37.44803577992893,36.8779463301066,37.22]
["2003-05-21",81.37,82.1,81.17,81.92,2802600,37.36,37.36,2.1927194860813706,37.109169921875,37.44208984375,37.017958984375,37.36]
["2003-05-22",81.95,82.91,81.85,82.75,3453000,37.74,37.74,2.192633810280869,37.37514199395771,37.81297160120846,37.329534743202416,37.74]
["2003-05-23",82.77,83.65,82.39,83.4,1370600,38.04,38.04,2.192429022082019,37.75264748201438,38.154028776978414,37.579323741007194,38.04]
["2003-05-27",83.27,85.39,83.27,85.36,2582600,38.93,38.93,2.192653480606216,37.97681701030928,38.9436820524836,37.97681701030928,38.93]
["2003-05-28",85.6,86.35,85.6,85.94,2116200,39.2,39.2,2.19234693877551,39.044915057016524,39.38701419595066,39.044915057016524,39.2]
["2003-05-29",86.37,86.97,85.14,86.49,4168000,39.45,39.45,2.1923954372623573,39.39526534859522,39.66893860561915,38.83423517169615,39.45]
["2003-05-30",87.15,88.15,86.87,88.03,6961800,40.15,40.15,2.1925280199252803,39.74863682835397,40.204731341588094,39.620930364648416,40.15]
["2003-06-02",88.75,89.45,88.14,88.49,6354800,40.36,40.36,2.192517343904856,40.478585150864504,40.79785286473048,40.200366143067015,40.36]
["2003-06-03",88.42,88.77,88,88.77,2407400,40.49,40.49,2.192393183502099,40.33035710262477,40.49,40.13878562577448,40.49]
["2003-06-04",88.75,90.25,88.69,89.98,2709200,41.04,41.04,2.192495126705653,40.478995332296066,41.16314736608135,40.45162925094465,41.04]
["2003-06-05",89.65,91.45,89.35,91.45,2841000,41.71,41.71,2.1925197794293934,40.889026790595956,41.71,40.752197922361944,41.71]
["2003-06-06",92.4,93.08,90.4,90.4,4320000,41.23,41.23,2.192578219742906,42.14216814159292,42.45230530973451,41.23,41.23]
["2003-06-09",90.2,90.4,88.68,88.72,3422400,40.46,40.46,2.1927829955511617,41.13494138863841,41.22614968440036,40.44175834084761,40.46]
["2003-06-10",88.98,90.19,88.96,90.05,2932800,41.07,41.07,2.192598003408814,40.581994447529155,41.13385119378124,40.572872848417546,41.07000000000001]
["2003-06-11",90,91.05,89.28,90.9,3112200,41.46,41.46,2.1924746743849495,41.04950495049505,41.528415841584156,40.72110891089109,41.46]
["2003-06-12",91.48,91.61,90.8,91.41,2266400,41.69,41.69,2.192612137203166,41.72192539109507,41.78121540312876,41.41179302045728,41.69]
["2003-06-13",91.35,91.39,89.57,89.64,2896400,40.95,40.95,2.189010989010989,41.73117469879518,41.74944779116466,40.91802208835342,40.95]
["2003-06-16",90.2,91.24,89.85,91.15,3104400,41.64,41.64,2.1890009606147935,41.206012068019746,41.6811146461876,41.046121777290175,41.64]
["2003-06-17",91.63,91.7,90.64,91.34,3670200,41.73,41.73,2.188832973879703,41.86249069410991,41.89447120648127,41.4101948762864,41.73]
["2003-06-18",90.98,91.53,90.57,91.28,2160400,41.7,41.7,2.188968824940048,41.56294916739702,41.814209027169156,41.37564636283961,41.7]
["2003-06-19",91.5,91.84,89.66,90.04,3822600,41.13,41.13,2.1891563335764648,41.79692358951577,41.952234562416706,40.95641714793425,41.13]
["2003-06-20",90.3,90.4,89.25,89.27,2780400,40.78,40.78,2.189063266307013,41.25052089167694,41.29620253164558,40.77086367200628,40.78000000000001]
["2003-06-23",89.35,89.7,87.39,87.68,3962800,40.06,40.06,2.18871692461308,40.823004105839416,40.98291514598541,39.9275022810219,40.06000000000001]
["2003-06-24",87.42,88.23,86.98,87.65,3491000,40.04,40.04,2.1890609390609392,39.93493211637193,40.304953793496864,39.73393268682259,40.04]
["2003-06-25",87.67,89.04,87.67,88.24,4250200,40.31,40.31,2.189034978913421,40.04961128739801,40.67545784224842,40.04961128739801,40.31]
["2003-06-26",88.55,89.94,88.4,89.75,6290800,41,41,2.1890243902439024,40.45181058495822,41.08679665738162,40.383286908078,41]
["2003-06-27",90,90.89,89.17,89.18,6459200,40.74,40.74,2.189003436426117,41.11459968602826,41.52117739403453,40.73543171114599,40.74]
["2003-06-30",89.69,90.31,88.1,88.9,8802400,40.61,40.61,2.189115981285398,40.97087626546681,41.254095613048364,40.244555680539925,40.61]
["2003-07-01",88.81,89.7,87.75,89.51,5613600,40.89,40.89,2.189043775984348,40.57022567310915,40.976795888727516,40.08599597810301,40.89]
["2003-07-02",89.87,91.75,89.87,91.75,4177000,41.92,41.92,2.188692748091603,41.06103978201635,41.92,41.06103978201635,41.92]
["2003-07-03",91.02,91.65,90.81,90.96,1816000,41.55,41.55,2.1891696750902527,41.577407651715035,41.86518799472296,41.4814808707124,41.55]
["2003-07-07",91.85,92.99,91.85,92.85,3659800,42.42,42.42,2.1888260254596887,41.96313408723748,42.48396122778675,41.96313408723748,42.42]
["2003-07-08",92.8,94.76,92.69,94.5,3650400,43.17,43.17,2.189020152883947,42.39339682539683,43.28877460317461,42.34314603174603,43.17]
["2003-07-09",94.52,95.4,93.74,95.2,7547600,43.49,43.49,2.189008967578754,43.179357142857135,43.581365546218485,42.823031512605034,43.49]
["2003-07-10",94.7,94.71,93.16,93.34,3662000,42.64,42.64,2.1890243902439024,43.26128133704736,43.2658495821727,42.55777158774373,42.64]
["2003-07-11",93.72,94.7,93.6,94.63,2477400,43.23,43.23,2.1889891279204257,42.81428299693543,43.26197823100497,42.75946317235549,43.23]
["2003-07-14",95.47,96.3,94.6,95.41,5055000,43.59,43.59,2.1888047717366366,43.617412220941205,43.99661461062782,43.219935017293786,43.59]
["2003-07-15",96.3,96.3,94.49,95.15,3240400,43.47,43.47,2.1888658845180586,43.99538623226484,43.99538623226484,43.1684739884393,43.47]
["2003-07-16",95.66,95.74,94.1,94.63,3465200,43.23,43.23,2.1889891279204257,43.700536827644505,43.73708337736447,42.98787910810525,43.23]
["2003-07-17",93.77,93.88,91.58,91.63,6777000,41.86,41.86,2.188963210702341,42.83763177998472,42.88788388082506,41.83715813598167,41.86]
["2003-07-18",92.2,92.8,91.54,92.25,4134000,42.14,42.14,2.1891314665401045,42.11715989159892,42.39124119241192,41.81567046070461,42.14]
["2003-07-21",92.11,92.35,90.82,91.45,4103600,41.78,41.78,2.188846337960747,42.08152870420995,42.19117550574084,41.49217714598141,41.78]
["2003-07-22",91.72,92.7,91.12,92.52,3774600,42.27,42.27,2.1887863733144073,41.90450064850843,42.35223735408561,41.63037613488976,42.27]
["2003-07-23",92.55,93.15,91.68,93.15,4282600,42.56,42.56,2.1886748120300754,42.28586151368759,42.559999999999995,41.88836070853462,42.559999999999995]
["2003-07-24",93.66,94.44,92.67,92.97,3961800,42.47,42.47,2.1890746409230046,42.78520167796063,43.14151661826395,42.33295579219103,42.47]
["2003-07-25",92.95,93.86,92.29,93.65,2761000,42.78,42.78,2.1891070593735393,42.46023491724506,42.875929524826475,42.15874212493326,42.779999999999994]
["2003-07-28",93.64,94.9,93.58,94.8,3708800,43.31,43.31,2.188870930501039,42.78004641350211,43.35568565400844,42.75263502109705,43.31]
["2003-07-29",94.95,95.25,93.6,94.85,4928000,43.33,43.33,2.1890145395799676,43.37568265682657,43.512730627306276,42.758966789667895,43.33]
["2003-07-30",94.95,94.95,93.84,94.49,2509400,43.17,43.17,2.1887885105397267,43.3801619218965,43.3801619218965,42.873032066885386,43.169999999999995]
["2003-07-31",95,95.74,94.47,94.68,5324600,43.25,43.25,2.1891329479768786,43.3961765948458,43.7342099704267,43.154071609632446,43.25]
["2003-08-01",94.75,94.95,93.05,93.35,4639000,42.65,42.65,2.188745603751465,43.289635779325124,43.38101231922872,42.51293519014462,42.65]
["2003-08-04",93.14,93.5,91.67,92.41,7828000,42.22,42.22,2.1887730933207012,42.553520181798504,42.717995887890915,41.88191104858781,42.22]
["2003-08-05",92.44,92.65,90.81,90.81,6021600,41.49,41.49,2.1887201735357915,42.23472745292369,42.33067393458871,41.49000000000001,41.49000000000001]
["2003-08-06",90.97,91.46,90.15,90.4,4478600,41.3,41.3,2.188861985472155,41.560409292035395,41.78426991150442,41.18578539823009,41.3]
["2003-08-07",90.51,90.7,89.63,90.7,5006600,41.44,41.44,2.188706563706564,41.353190738699006,41.44,40.95112679162072,41.44]
["2003-08-08",90.86,90.95,90.14,90.5,4139800,41.34,41.34,2.189163038219642,41.50444640883978,41.54555801104973,41.175553591160224,41.34]
["2003-08-11",90.44,91.75,90.44,91.75,4535400,41.92,41.92,2.188692748091603,41.321469209809266,41.92,41.321469209809266,41.92]
["2003-08-12",91.69,93.29,91.51,93.29,5286600,42.62,42.62,2.188878460816518,41.88903205059491,42.620000000000005,41.806798156286845,42.620000000000005]
["2003-08-13",93.3,93.6,92.8,93.6,7627000,42.76,42.76,2.188961646398503,42.62294871794872,42.76,42.39452991452992,42.76]
["2003-08-14",93.43,94.28,93.03,94.21,2902600,43.04,43.04,2.1888940520446094,42.68365566288081,43.07197961999788,42.50091497717865,43.04]
["2003-08-15",94.05,94.67,94.04,94.24,1488000,43.05,43.05,2.189082462253194,42.96320564516129,43.24642932937182,42.958637521222414,43.05]
["2003-08-18",94.66,96.31,94.32,96.11,3762000,43.91,43.91,2.1887952630380325,43.2475351160129,44.001374466756836,43.09219852252627,43.91]
["2003-08-19",96.55,97.91,96.1,97.91,5247200,44.73,44.73,2.1889112452492734,44.10868654887141,44.73,43.90310489224798,44.73]
["2003-08-20",97.01,97.98,96.75,97.86,4613200,44.71,44.71,2.1887720867814804,44.32165440425098,44.76482526057634,44.20286633966892,44.71000000000001]
["2003-08-21",98.4,98.8,98.1,98.66,4575200,45.07,45.07,2.189039272243177,44.95122643421853,45.133954996959254,44.814180012162986,45.07]
["2003-08-22",99.79,99.79,96.89,96.92,7130400,44.28,44.28,2.1887985546522133,45.59122162608337,45.59122162608337,44.26629385059843,44.28]
["2003-08-25",96.74,97.09,95.92,96.83,4681600,44.24,44.24,2.18874321880651,44.19888051223794,44.35878963131261,43.82423629040587,44.24]
["2003-08-26",96.32,97.25,95.11,97.2,5046000,44.41,44.41,2.188696239585679,44.007934156378596,44.43284465020576,43.45509362139917,44.41]
["2003-08-27",97.19,98.2,96.99,98.15,2388200,44.84,44.84,2.188893844781445,44.40142231278655,44.862842587875704,44.31005196128375,44.84]
["2003-08-28",98.3,98.99,97.29,98.8,4292200,45.14,45.14,2.1887461231723524,44.91155870445345,45.226807692307695,44.4501072874494,45.14000000000001]
["2003-08-29",98.89,99.85,98.67,99.21,3550000,45.32,45.32,2.18909973521624,45.173821187380305,45.61235762523939,45.07332325370427,45.32]
["2003-09-02",99.75,101.5,99.1,101.5,6342600,46.37,46.37,2.1889152469268924,45.57051724137931,46.37,45.27356650246305,46.37]
["2003-09-03",101.78,102.35,101.48,101.93,5528200,46.57,46.57,2.1887481211080098,46.50146767389384,46.761890513097214,46.36440302168154,46.56999999999999]
["2003-09-04",102.15,102.55,101.56,102.35,4888200,46.76,46.76,2.188836612489307,46.66862725940401,46.85137274059599,46.399077674645824,46.76]
["2003-09-05",101.8,102.98,101.25,101.7,6292200,46.46,46.46,2.1889797675419715,46.505683382497544,47.044747295968534,46.25442477876106,46.46]
["2003-09-08",102.15,103.4,101.97,103.11,4607400,47.11,47.11,2.1887072808320953,46.671384928716904,47.24249830278343,46.58914460285132,47.10999999999999]
["2003-09-09",103.05,103.24,102.11,102.35,4377400,46.76,46.76,2.188836612489307,47.07980459208598,47.16660869565217,46.65035271128481,46.76]
["2003-09-10",101.91,101.91,100.23,100.33,7439600,45.84,45.84,2.18869982547993,46.56188976377953,46.56188976377953,45.79431077444434,45.84]
["2003-09-11",100.38,101.55,100.19,101.2,5449200,46.23,46.23,2.1890547263681595,45.855409090909085,46.38988636363636,45.76861363636363,46.23]
["2003-09-12",100.71,101.8,99.8,101.41,5092000,46.44,46.44,2.183677863910422,46.11943989744601,46.618597771422934,45.70271176412582,46.44]
["2003-09-15",101.62,102.3,101.05,101.16,6256800,46.32,46.32,2.1839378238341967,46.53062870699882,46.84199288256228,46.26963226571768,46.32]
["2003-09-16",101.45,102.9,101.42,102.67,4066000,47.01,47.01,2.1840034035311637,46.451392811921686,47.11531119119509,46.437656569591894,47.01]
["2003-09-17",102.57,103.1,102.18,102.64,3757800,47,47,2.1838297872340426,46.96794621979735,47.21063912704598,46.78936087295401,47]
["2003-09-18",102.75,103.74,102,103.71,2872400,47.49,47.49,2.183828174352495,47.05040497541221,47.50373734451837,46.706971362453,47.489999999999995]
["2003-09-19",103.9,103.9,103.09,103.6,2665200,47.44,47.44,2.1838111298482294,47.577374517374516,47.577374517374516,47.20646332046332,47.44]
["2003-09-22",102.2,102.9,101.74,102.18,4317400,46.79,46.79,2.183799957255824,46.79915834801331,47.11970052847916,46.58851634370718,46.79]
["2003-09-23",102.3,103.57,102.3,103.57,4706000,47.43,47.43,2.183639047016656,46.84840204692479,47.43000000000001,46.84840204692479,47.43000000000001]
["2003-09-24",103.8,103.85,101.01,101.01,5422200,46.25,46.25,2.184,47.527472527472526,47.55036630036629,46.25,46.25]
["2003-09-25",101.33,101.7,98.28,98.28,7514800,45,45,2.184,46.39652014652014,46.565934065934066,45,45]
["2003-09-26",98.42,98.61,96.48,96.6,10653600,44.23,44.23,2.1840379832692745,45.063318840579704,45.15031366459627,44.17505590062112,44.22999999999999]
["2003-09-29",97.25,98.33,95.76,98.33,13239800,45.03,45.03,2.1836553408838553,44.535416454795076,45.03,43.8530743415031,45.03]
["2003-09-30",97.88,98.3,96.15,97.05,14310400,44.44,44.44,2.183843384338434,44.82006388459556,45.012385368366814,44.02788253477589,44.44]
["2003-10-01",97.37,99.94,97.3,99.67,10303000,45.64,45.64,2.183829973707274,44.58680445470052,45.763635998796026,44.55475067723488,45.64]
["2003-10-02",99.7,100.75,99.51,100.63,7705200,46.08,46.08,2.183810763888889,45.654138924773925,46.134949816158205,45.56713504919011,46.08]
["2003-10-03",101.66,102.7,101.5,102.22,8542200,46.81,46.81,2.1837214270455028,46.55355703384857,47.029808256701244,46.48028761494816,46.81000000000001]
["2003-10-06",102.2,103.2,101.79,103.1,2976200,47.21,47.21,2.183859351832239,46.79788554801164,47.255790494665376,46.61014451988361,47.21]
["2003-10-07",102.64,103.91,102.2,103.68,8096800,47.48,47.48,2.1836562763268748,47.003734567901226,47.58532793209876,46.80223765432098,47.48]
["2003-10-08",103.86,104.2,102.44,102.87,5080400,47.11,47.11,2.1836128210571006,47.56337707786526,47.7190823369301,46.913078642947404,47.11]
["2003-10-09",104.02,105.19,102.9,103.95,10419000,47.6,47.6,2.1838235294117645,47.63205387205387,48.16781144781145,47.11919191919193,47.60000000000001]
["2003-10-10",103.85,104.16,102.52,103.82,9808000,47.54,47.54,2.183845183003786,47.55373723752649,47.695688691966865,46.94471970718551,47.54]
["2003-10-13",104.12,105.69,103.9,105.45,5230400,48.29,48.29,2.183681921722924,47.68093693693694,48.39990611664295,47.580189663347554,48.29]
["2003-10-14",105.35,106.25,104.88,106.14,7334800,48.6,48.6,2.1839506172839505,48.23827020915772,48.65036743923121,48.023063877897116,48.6]
["2003-10-15",106.66,106.8,104.77,104.81,8170200,47.99,47.99,2.1839966659720775,48.83707089018223,48.90117355214197,47.971684953725784,47.99]
["2003-10-16",104.81,105.93,104.75,105.75,4426400,48.42,48.42,2.184014869888476,47.9896,48.5024170212766,47.96212765957447,48.42]
["2003-10-17",105.7,105.91,103.69,103.7,8651800,47.49,47.49,2.1836176037060433,48.40591128254581,48.502081967213115,47.48542044358727,47.49]
["2003-10-20",103.94,104.55,103.51,104.22,5974200,47.72,47.72,2.183989941324392,47.591794281327964,47.871099597006335,47.39490692765305,47.72]
["2003-10-21",103.98,105.15,103.98,104.69,8582600,47.94,47.94,2.1837713808927828,47.61487439105932,48.15064476072213,47.61487439105932,47.94]
["2003-10-22",103.67,103.89,102.29,102.4,7309400,46.89,46.89,2.18383450629132,47.471545898437505,47.5722861328125,46.8396298828125,46.89000000000001]
["2003-10-23",101.65,102.5,100.87,101.5,9793400,46.48,46.48,2.183734939759036,46.54868965517242,46.93793103448276,46.19150344827586,46.48]
["2003-10-24",100.85,101.83,100.28,101.25,8896400,46.36,46.36,2.183994823123382,46.17684938271605,46.62556839506173,45.91585975308642,46.36]
["2003-10-27",101.6,103.11,101.55,102.73,7502400,47.04,47.04,2.1838860544217686,46.52257373698043,47.21400175216587,46.49967876959019,47.040000000000006]
["2003-10-28",103.31,105.2,103.06,105.2,6610600,48.17,48.17,2.183931907826448,47.304588403041826,48.17,47.19011596958175,48.17]
["2003-10-29",104.77,106.25,104.58,105.9,9492400,48.49,48.49,2.1839554547329345,47.972590179414546,48.6502596789424,47.88559206798867,48.49]
["2003-10-30",107,107.25,105.63,106.2,8193200,48.63,48.63,2.1838371375694017,48.99632768361582,49.11080508474576,48.36899152542372,48.63]
["2003-10-31",106.27,106.56,104.06,105.5,4893400,48.31,48.31,2.183812875181122,48.66259431279621,48.795389573459715,47.650602843601895,48.31]
["2003-11-03",106.19,107.5,106.19,107.29,5433600,49.13,49.13,2.183798086708732,48.626290427812464,49.22616273650853,48.626290427812464,49.13]
["2003-11-04",107.2,107.99,106.92,107.44,5421000,49.2,49.2,2.183739837398374,49.09009679821296,49.45186150409531,48.961876396128076,49.2]
["2003-11-05",107.35,107.97,106.06,107.97,8291000,49.44,49.44,2.183859223300971,49.15609891636565,49.44,48.56540150041678,49.44]
["2003-11-06",108.04,108.82,107.05,108.82,6670600,49.83,49.83,2.183825005017058,49.47282852416836,49.83,49.019495497151254,49.83]
["2003-11-07",109.26,109.39,107.99,107.99,5796400,49.45,49.45,2.1838220424671384,50.031549217520144,50.09107787758126,49.45,49.45]
["2003-11-10",108.27,108.52,106.22,106.25,4527000,48.65,48.65,2.183967112024666,49.57492235294117,49.68939294117647,48.636263529411764,48.65]
["2003-11-11",106.31,106.49,105,105.52,6615600,48.32,48.32,2.183774834437086,48.68175890826384,48.76418498862775,48.08188021228203,48.31999999999999]
["2003-11-12",105.68,107.96,105.68,107.96,8923600,49.44,49.44,2.1836569579288025,48.395879955539094,49.44,48.395879955539094,49.44]
["2003-11-13",107.57,108.5,107.25,108.25,7083000,49.57,49.57,2.1837805124066976,49.258613394919166,49.684480369515015,49.11207852193996,49.57]
["2003-11-14",108.23,108.94,106,106.2,6241800,48.63,48.63,2.1838371375694017,49.559556497175144,49.884672316384176,48.53841807909605,48.63]
["2003-11-17",105.43,107.2,103.89,104.91,9251200,48.04,48.04,2.183805162364696,48.27811648079307,49.08862834810791,47.572925364598234,48.04]
["2003-11-18",105.55,106.19,103.7,103.76,11541800,47.51,47.51,2.1839612713113032,48.32961160370084,48.622657093292204,47.4825269853508,47.51]
["2003-11-19",104.1,105.3,103.57,104.85,7253200,48.01,48.01,2.1839200166631954,47.66658082975679,48.216051502145916,47.42389794945159,48.00999999999999]
["2003-11-20",104,105.74,103.78,104.14,6618600,47.69,47.69,2.1836863074019712,47.625888227386206,48.42270597272901,47.525141156135966,47.69]
["2003-11-21",104.85,105.3,104.3,105.29,7275200,48.21,48.21,2.1839867247459033,48.00853357393864,48.214578782410484,47.75670054136195,48.21]
["2003-11-24",106.05,107.89,105.8,107.7,7887600,49.32,49.32,2.183698296836983,48.56440111420612,49.40700835654596,48.449916434540384,49.32]
["2003-11-25",107.79,108.84,107.51,108.35,7972400,49.62,49.62,2.183595324465941,49.36354222427319,49.84440055376096,49.23531333640978,49.62]
["2003-11-26",109.1,109.49,107.55,108.93,5508000,49.88,49.88,2.183841218925421,49.957844487285406,50.13642889929312,49.24808592674194,49.88]
["2003-11-28",108.67,109.46,108.64,109.45,1156400,50.12,50.12,2.183758978451716,49.76281772498857,50.124579259936034,49.74907994518044,50.12]
["2003-12-01",109.87,110.86,109.75,110.86,5149400,50.76,50.76,2.1840031520882586,50.3067039509291,50.76,50.25175897528414,50.76]
["2003-12-02",110.85,111.42,110.35,110.69,4948800,50.69,50.69,2.1836654172420595,50.76327129822025,51.024300298129916,50.53429849128196,50.69]
["2003-12-03",111.08,111.36,108.65,108.7,4838000,49.78,49.78,2.183607874648453,50.8699392824287,50.99816743330267,49.757102115915366,49.78]
["2003-12-04",108.81,109.01,107.11,108.95,7712800,49.89,49.89,2.183804369613149,49.82589169343736,49.91747498852685,49.047433685176685,49.89]
["2003-12-05",108.31,108.5,107.15,107.6,6813800,49.27,49.27,2.1838847168662467,49.595108736059494,49.68210966542752,49.063945167286256,49.27000000000001]
["2003-12-08",107.4,108.55,106.95,108.4,6081800,49.64,49.64,2.1837228041901695,49.1820664206642,49.708690036900364,48.975996309963094,49.63999999999999]
["2003-12-09",108.85,108.95,106.4,106.57,7100600,48.8,48.8,2.183811475409836,49.8440461668387,49.88983766538426,48.72215445247256,48.800000000000004]
["2003-12-10",107,107,104.89,105.61,9320400,48.36,48.36,2.183829611248966,48.99649654388789,48.99649654388789,48.03030394848973,48.36000000000001]
["2003-12-11",105.8,108.61,105.65,108.56,8991000,49.71,49.71,2.183866425266546,48.44618644067796,49.73289517317612,48.3775009211496,49.71]
["2003-12-12",108.36,108.96,107.54,108.96,8462600,50.07,50.07,2.176153385260635,49.79428414096916,50.06999999999999,49.417472466960355,50.06999999999999]
["2003-12-15",109.01,110.9,106.35,106.41,7393200,48.9,48.9,2.176073619631902,50.094812517620525,50.96334930927544,48.872427403439524,48.9]
["2003-12-16",106.64,107.17,105.25,107.12,8354600,49.33,49.33,2.1714980741942025,49.108954443614635,49.35302557879014,48.46884335324869,49.33]
["2003-12-17",107.2,107.31,106.03,107.1,6907800,49.32,49.32,2.1715328467153285,49.366050420168065,49.41670588235294,48.82726050420168,49.31999999999999]
["2003-12-18",107.17,109,106.92,108.75,9705200,50.08,50.08,2.171525559105431,49.35240091954023,50.195126436781614,49.23727448275862,50.080000000000005]
["2003-12-19",108.8,108.93,107.67,108.4,7819200,49.92,49.92,2.171474358974359,50.104206642066416,50.16407380073801,49.58382287822878,49.92]
["2003-12-22",108.25,109.61,108.06,109.61,4387400,50.48,50.48,2.1713549920760697,49.85366298695374,50.48,49.766160021895814,50.48]
["2003-12-23",109.49,110.49,109.24,110.21,5986400,50.75,50.75,2.1716256157635465,50.41845113873514,50.87893566826967,50.303330006351516,50.75000000000001]
["2003-12-24",110.1,110.36,109.87,110.08,1266600,50.69,50.69,2.171631485500099,50.699209665697666,50.818935319767434,50.593298510174414,50.68999999999999]
["2003-12-26",110.35,110.75,110.2,110.47,1510000,50.87,50.87,2.171613917829762,50.81474155879424,50.99893636281343,50.74566850728704,50.87]
["2003-12-29",110.96,112.25,110.91,112.15,4843200,51.64,51.64,2.171766072811774,51.09205884975479,51.68604547481052,51.06903611234953,51.64]
["2003-12-30",112,112.75,111.81,112.44,5729000,51.78,51.78,2.1714947856315177,51.57737459978656,51.922758804695846,51.48987726787621,51.78000000000001]
["2003-12-31",112.65,112.99,110.68,110.8,12725800,51.02,51.02,2.1716973735789886,51.87186823104693,52.028427797833935,50.96474368231047,51.019999999999996]
["2004-01-02",111.17,112.63,111.16,111.99,11182200,51.57,51.57,2.171611401977894,51.192400214304854,51.86471202785963,51.18779533886954,51.57]
["2004-01-05",112.75,113.55,112.31,113.3,8686000,52.17,52.17,2.1717462142994055,51.91674757281554,52.28511473962931,51.71414563106797,52.17000000000001]
["2004-01-06",113.37,114.13,113,113.15,6196800,52.11,52.11,2.171368259451161,52.2113186036235,52.56132832523198,52.040919133893055,52.11]
["2004-01-07",113.32,114.55,112.96,114.35,5919600,52.66,52.66,2.1714774022028105,52.18566856143419,52.752103191954525,52.01988281591604,52.66]
["2004-01-08",115.28,115.73,114.41,115.22,6201200,53.06,53.06,2.1715039577836412,53.087630619684084,53.294860267314704,52.68698663426488,53.059999999999995]
["2004-01-09",114.66,116.01,114.12,114.3,9598000,52.64,52.64,2.171352583586626,52.805795275590555,53.42752755905513,52.55710236220473,52.64000000000001]
["2004-01-12",114.88,116.5,114.5,116.44,5907000,53.62,53.62,2.1715777694889966,52.90162830642391,53.64762968052216,52.72664032978358,53.62]
["2004-01-13",116.31,116.32,114.42,115.95,8131000,53.39,53.39,2.171755010301555,53.55576455368693,53.560369124622675,52.685500646830526,53.38999999999999]
["2004-01-14",116.38,116.78,115.77,116.55,6592000,53.67,53.67,2.1716042481833426,53.59171685971686,53.775912483912485,53.31081853281853,53.67]
["2004-01-15",116.75,117.1,115.28,116.85,6338000,53.81,53.81,2.171529455491544,53.76394950791614,53.92512623020967,53.08700727428327,53.81]
["2004-01-16",117.7,118.12,117.12,117.5,6732200,54.11,54.11,2.17150249491776,54.20210212765958,54.39551659574469,53.93500595744681,54.11000000000001]
["2004-01-20",118.1,119.13,117.31,118.91,7429800,54.76,54.76,2.171475529583638,54.386981750904035,54.861313598519885,54.023173828946256,54.75999999999999]
["2004-01-21",118.85,119.37,117.5,118.75,8255600,54.68,54.68,2.171726408193124,54.72604631578947,54.965487157894735,54.10442105263157,54.67999999999999]
["2004-01-22",119.51,119.73,117.66,118.08,7189000,54.38,54.38,2.171386539168812,55.0385653794038,55.13988313008131,54.18657520325203,54.38]
["2004-01-23",118.19,118.82,117.38,118.72,8255400,54.67,54.67,2.17157490396927,54.425937499999996,54.71604952830188,54.05293632075471,54.669999999999995]
["2004-01-26",118.7,120.06,117.91,119.9,4996200,55.21,55.21,2.171708023908712,54.657439532944124,55.28367472894079,54.293670558799,55.21000000000001]
["2004-01-27",119.82,119.9,118.29,118.4,6646800,54.52,54.52,2.1716801173881146,55.173871621621615,55.21070945945946,54.46934797297297,54.519999999999996]
["2004-01-28",119.19,119.34,115.88,116.55,12830000,53.67,53.67,2.1716042481833426,54.88569111969112,54.95476447876448,53.36147232947233,53.67]
["2004-01-29",116.7,116.99,114.16,115.45,17243600,53.16,53.16,2.171745673438676,53.73557384148982,53.86910697271545,52.56600779558249,53.16]
["2004-01-30",115.61,116.38,114.75,115.6,8807200,53.23,53.23,2.1717076836370466,53.23460467128028,53.58916435986159,52.838602941176475,53.230000000000004]
["2004-02-02",115.84,116.75,114.64,115.9,10310800,53.37,53.37,2.171632002997939,53.34237100949094,53.76141069887834,52.78979119930975,53.37]
["2004-02-03",115.6,115.82,115.11,115.25,4679200,53.07,53.07,2.1716600716035424,53.231167028199565,53.33247201735358,53.00553318872018,53.07]
["2004-02-04",114.79,114.81,112.3,112.4,11437000,51.76,51.76,2.171561051004637,52.86059074733096,52.869800711743764,51.713950177935935,51.76]
["2004-02-05",113.14,113.87,112.59,113.45,9354400,52.24,52.24,2.171707503828484,52.09725517849273,52.43339620978405,51.84399823710886,52.24]
["2004-02-06",113.45,116.63,113.45,116.32,11458200,53.57,53.57,2.171364569721859,52.248250515818434,53.71276736588721,52.248250515818434,53.57]
["2004-02-09",116.79,117.3,116.19,116.55,8756000,53.67,53.67,2.1716042481833426,53.78051737451738,54.015366795366795,53.50422393822394,53.67]
["2004-02-10",116.6,118.05,116.36,117.95,4896000,54.32,54.32,2.1713917525773194,53.69827893175074,54.36605341246291,53.58775074183977,54.32000000000001]
["2004-02-11",118.01,118.93,117.5,118.67,8204200,54.65,54.65,2.171454711802379,54.34605629055363,54.76973540069099,54.11119069689053,54.64999999999999]
["2004-02-12",118.73,119.1,117.81,117.86,5121000,54.27,54.27,2.1717339229777037,54.67060156117429,54.84097234006449,54.246976921771605,54.27000000000001]
["2004-02-13",118.23,118.74,116.4,116.65,7421800,53.72,53.72,2.17144452717796,54.447626232318896,54.68249292756107,53.60486926703814,53.71999999999999]
["2004-02-17",117.42,118.7,117.36,118.7,6605200,54.66,54.66,2.171606293450421,54.070574557708504,54.66,54.04294524010109,54.66]
["2004-02-18",118.8,118.87,117.48,117.83,5221200,54.26,54.26,2.171581275340951,54.706679113977756,54.73891368921327,54.09882712382245,54.26]
["2004-02-19",118.8,118.94,115.75,115.75,9321400,53.3,53.3,2.1716697936210134,54.70444924406047,54.76891576673865,53.29999999999999,53.29999999999999]
["2004-02-20",116.14,116.5,114.56,115.55,10968000,53.21,53.21,2.171584288667544,53.4816910428386,53.647468628299436,52.75411163998269,53.209999999999994]
["2004-02-23",115.91,115.96,113.58,113.81,12405200,52.41,52.41,2.171532150352986,53.37705913364379,53.400084351111495,52.30408399964853,52.410000000000004]
["2004-02-24",113.5,114.99,112.6,113.8,14168400,52.4,52.4,2.1717557251908395,52.26186291739895,52.94794376098419,51.847451669595785,52.400000000000006]
["2004-02-25",114.14,115.46,113.68,115.4,10497800,53.14,53.14,2.171622130222055,52.559788561525124,53.167629116117844,52.34796533795494,53.14]
["2004-02-26",115.18,116.49,114.8,116.1,8306000,53.46,53.46,2.1717171717171717,53.03637209302326,53.639581395348834,52.861395348837206,53.46]
["2004-02-27",116.37,117.1,115.95,116.7,9046400,53.74,53.74,2.171566803126163,53.588035989717234,53.924198800342765,53.394627249357335,53.74000000000001]
["2004-03-01",117,118.59,116.8,118.55,11023800,54.59,54.59,2.1716431580875617,53.8762547448334,54.6084192323914,53.78415858287642,54.59]
["2004-03-02",118.4,118.9,114.43,117.61,14451000,54.16,54.16,2.1715288035450517,54.52379899668396,54.75405152623077,52.69559391208231,54.16]
["2004-03-03",117.39,118.32,116.57,117.73,8672000,54.21,54.21,2.171739531451762,54.05344347235199,54.481671621506834,53.675865964495024,54.21]
["2004-03-04",117.75,119.3,117.37,119.22,4835200,54.9,54.9,2.171584699453552,54.223074987418215,54.93683945646703,54.048087569199794,54.89999999999999]
["2004-03-05",118.36,120.43,118.2,119.49,9174400,55.03,55.03,2.171361075776849,54.509589086952886,55.46290819315424,54.43590258599046,55.03]
["2004-03-08",119.81,120.33,117.73,117.8,7698400,54.25,54.25,2.1714285714285713,55.175657894736844,55.415131578947374,54.217763157894744,54.25]
["2004-03-09",117.9,118.3,116.38,116.8,11062800,53.79,53.79,2.171407324781558,54.29658390410959,54.48079623287671,53.596577054794516,53.79]
["2004-03-10",117.07,117.76,114.22,114.35,17781600,52.66,52.66,2.1714774022028105,53.912603410581546,54.23035942282466,52.60013292522956,52.66]
["2004-03-11",113.92,116,113.08,113.2,21167800,52.13,52.13,2.171494341070401,52.46156890459364,53.41943462897527,52.07473851590106,52.13]
["2004-03-12",114,116.94,113.82,116.25,13307200,53.53,53.53,2.1716794320941526,52.49393548387097,53.84772645161291,52.41105032258065,53.53000000000001]
["2004-03-15",115.82,115.88,112.82,113.25,21093200,52.15,52.15,2.171620325982742,53.33344812362031,53.36107726269316,51.95199116997792,52.15]
["2004-03-16",114.03,114.53,112.02,113.3,34601400,52.17,52.17,2.1717462142994055,52.50613503971757,52.736364518976174,51.58061253309798,52.17000000000001]
["2004-03-17",113.85,115.64,113.8,115.4,18236800,53.14,53.14,2.171622130222055,52.42624783362218,53.2505164644714,52.40322357019064,53.14]
["2004-03-18",114.94,115.23,113.35,114.7,17928600,52.82,52.82,2.171525937145021,52.93052136006974,53.06406800348736,52.19831734960766,52.81999999999999]
["2004-03-19",114.75,115.12,113.3,113.7,14281000,52.36,52.36,2.1715049656226126,52.84353562005277,53.01392436235708,52.17579595426561,52.36]
["2004-03-22",112.63,113.15,111.1,111.51,18560600,51.35,51.35,2.1715676728334956,51.8657564344005,52.1052147789436,51.1611963052641,51.35]
["2004-03-23",112.32,113.15,111.27,111.7,15122600,51.44,51.44,2.171461897356143,51.72552193375112,52.10775290957923,51.24197672336616,51.440000000000005]
["2004-03-24",112.02,112.36,110.72,111.55,13165400,51.37,51.37,2.171500875997664,51.58644016136261,51.743013895114295,50.98777588525324,51.37]
["2004-03-25",112.35,114.25,112,114.12,19901400,52.55,52.55,2.1716460513796387,51.734950052576224,52.609862425516994,51.573781983876614,52.55]
["2004-03-26",113.66,114.99,113.59,114.2,11659800,52.69,52.69,2.167394192446385,52.44085288966724,53.05449299474605,52.40855604203151,52.68999999999999]
["2004-03-29",115,116.5,114.92,116.39,15613000,53.7,53.7,2.167411545623836,53.05868201735545,53.75075178279921,53.021771629865114,53.70000000000001]
["2004-03-30",116.11,117.48,116,117.34,9919000,54.13,54.13,2.16774431923148,53.562589909664226,54.194583262314644,53.51184591784558,54.13]
["2004-03-31",117.35,117.8,116.31,117.6,13493800,54.25,54.25,2.1677419354838707,54.13467261904762,54.34226190476191,53.65491071428572,54.25]
["2004-04-01",117.58,118.94,117.39,118.89,9806600,54.85,54.85,2.1675478577939837,54.245630414669016,54.873067541424845,54.1579737572546,54.849999999999994]
["2004-04-02",120.56,120.94,119.61,120.4,12827200,55.55,55.55,2.1674167416741676,55.62382059800664,55.79914451827242,55.18551079734219,55.55]
["2004-04-05",120.47,120.9,119.8,120.75,7325800,55.71,55.71,2.167474421109316,55.58081739130434,55.7792049689441,55.27170186335403,55.709999999999994]
["2004-04-06",120.05,120.48,119.01,119.28,10185200,55.03,55.03,2.1675449754679263,55.385240610328644,55.583621730382305,54.905435110663994,55.03000000000001]
["2004-04-07",119.25,120.49,118.35,120.18,10875800,55.44,55.44,2.1677489177489178,55.01098352471293,55.58300549176236,54.59580629056415,55.440000000000005]
["2004-04-08",121.09,121.15,118.94,119.11,9078200,54.95,54.95,2.167606915377616,55.86344975232978,55.89113004785492,54.871572496012085,54.949999999999996]
["2004-04-12",119.38,120.3,119.12,119.42,7693000,55.09,55.09,2.1677255400254127,55.071547479484174,55.49595545134819,54.95160609613131,55.09]
["2004-04-13",120.15,120.15,116.2,116.64,16763600,53.81,53.81,2.1676268351607506,55.42928240740741,55.42928240740741,53.607013031550075,53.81]
["2004-04-14",115.93,117.34,115.15,116.28,15333200,53.65,53.65,2.1673811742777263,53.48851479188166,54.1390694874441,53.12863347093223,53.64999999999999]
["2004-04-15",116.25,116.95,114.4,115.38,13475000,53.23,53.23,2.1675746759346235,53.631370254810186,53.95431183914023,52.77788178193794,53.23]
["2004-04-16",115.9,116.84,114.56,116.26,13355800,53.64,53.64,2.167412378821775,53.4739033201445,53.907600206433855,52.85565456734904,53.64]
["2004-04-19",116.03,117.24,115.17,117.12,11097200,54.03,54.03,2.1676846196557467,53.5271593237705,54.08535860655738,53.13042264344263,54.03000000000001]
["2004-04-20",117.45,118.23,114.27,114.53,16260800,52.84,52.84,2.1674867524602575,54.18718239762507,54.5470461887715,52.720045402951186,52.839999999999996]
["2004-04-21",115,116.4,114.04,116.4,12238800,53.7,53.7,2.1675977653631286,53.0541237113402,53.699999999999996,52.61123711340206,53.699999999999996]
["2004-04-22",116.12,118.52,116.1,118,14381000,54.44,54.44,2.1675238795003673,53.57265084745763,54.67990508474576,53.56342372881356,54.440000000000005]
["2004-04-23",118.49,118.56,116.69,117.75,9145400,54.32,54.32,2.1677098674521353,54.66137409766454,54.69366624203822,53.831004670912954,54.32]
["2004-04-26",118.07,119.06,117.19,118,10711800,54.44,54.44,2.1675238795003673,54.47229491525424,54.929037288135596,54.06630169491525,54.440000000000005]
["2004-04-27",118,118.71,116.86,117.7,6833800,54.3,54.3,2.1675874769797425,54.438402718776544,54.76595581988104,53.91247238742565,54.29999999999999]
["2004-04-28",117.15,117.3,114.6,115.24,15350600,53.17,53.17,2.1673876246003383,54.05124522735162,54.120452967719544,52.87471364109685,53.17]
["2004-04-29",115.3,115.87,112.25,112.95,16087800,52.11,52.11,2.167530224525043,53.19418326693227,53.45715537848606,51.787051792828684,52.11]
["2004-04-30",113.6,113.8,111.11,111.11,18905200,51.26,51.26,2.1675770581349982,52.408748087480866,52.501017010170095,51.26,51.26]
["2004-05-03",111.6,113.37,111.49,112.57,14629600,51.93,51.93,2.1677257847101865,51.48252642800036,52.29905036865951,51.43178200230968,51.93000000000001]
["2004-05-04",112.66,114.92,112.45,113.2,14691400,52.22,52.22,2.1677518192263503,51.97089399293286,53.01344876325088,51.87401943462897,52.22]
["2004-05-05",113.6,114.4,113.29,113.7,9045000,52.45,52.45,2.167778836987607,52.403869832893584,52.77291116974495,52.260866314863684,52.45000000000001]
["2004-05-06",112.88,112.88,110.7,112.04,22115200,51.69,51.69,2.1675372412458893,52.077536594073536,52.077536594073536,51.07178686183505,51.69]
["2004-05-07",111.2,113.16,108.85,108.85,21520200,50.22,50.22,2.167463162086818,51.30421681212678,52.208499770326135,50.22,50.22]
["2004-05-10",108,108.76,106.15,106.92,33149000,49.33,49.33,2.1674437461990674,49.82828282828283,50.17892630003742,48.974742798353915,49.330000000000005]
["2004-05-11",107.86,109.6,107.5,109.25,24259000,50.4,50.4,2.1676587301587302,49.758755148741415,50.561464530892444,49.59267734553776,50.4]
["2004-05-12",109.06,110.1,106.3,110.08,31080600,50.78,50.78,2.1677825915714846,50.30947311046512,50.78922601744186,49.036282703488375,50.78000000000001]
["2004-05-13",109.4,110.35,108.43,108.57,20447600,50.09,50.09,2.1674985026951483,50.472929906972475,50.911223173989136,50.025409413281764,50.09]
["2004-05-14",108.74,109.8,107.65,108.15,20033200,49.89,49.89,2.1677690920024055,50.16216920943134,50.65115117891816,49.65934812760055,49.89]
["2004-05-17",106.48,107.85,105.51,107.12,19698400,49.42,49.42,2.1675435046539864,49.12473487677371,49.75678678117998,48.67722367438387,49.42]
["2004-05-18",107.57,108.39,107.03,108.33,13970400,49.98,49.98,2.167466986794718,49.629360288008854,50.00768208252561,49.38022154527831,49.98]
["2004-05-19",109.2,110.42,107.44,107.56,18784800,49.62,49.62,2.1676743248690045,50.37657121606545,50.93938638899219,49.5646411305318,49.62]
["2004-05-20",107.8,108.6,106.98,107.78,12400600,49.72,49.72,2.167739340305712,49.72922620152161,50.09827426238633,49.35095193913527,49.72]
["2004-05-21",108.15,109.19,107.84,108.79,12021800,50.19,50.19,2.167563259613469,49.89473756779116,50.37453902013053,49.75171982719,50.190000000000005]
["2004-05-24",109.76,110.42,109.19,110.2,10802600,50.84,50.84,2.167584579071597,50.637009074410166,50.94149546279492,50.37404355716878,50.84]
["2004-05-25",109.95,112.92,109.62,112.5,14969200,51.9,51.9,2.167630057803468,50.723600000000005,52.09376,50.571360000000006,51.9]
["2004-05-26",112.44,113.27,112.06,113.27,12890600,52.26,52.26,2.1674320704171453,51.87705835614019,52.25999999999999,51.70173567581884,52.25999999999999]
["2004-05-27",113.65,114.26,112.37,113.3,19802800,52.27,52.27,2.167591352592309,52.431469549867614,52.7128879082083,51.84095233892322,52.27]
["2004-05-28",113.27,113.7,112.78,113.5,6848400,52.36,52.36,2.16768525592055,52.253896035242285,52.452264317180614,52.027848458149776,52.36]
["2004-06-01",113,114.6,112.88,114.58,11926600,52.86,52.86,2.167612561483163,52.13108744981672,52.86922674114155,52.075727002967355,52.86]
["2004-06-02",114.81,114.92,113.72,114.2,12855600,52.69,52.69,2.167394192446385,52.97144395796847,53.02219614711032,52.46853590192644,52.68999999999999]
["2004-06-03",114.05,114.16,112,112,11824400,51.67,51.67,2.1676020901877298,52.61574553571429,52.666492857142856,51.67,51.67]
["2004-06-04",113.14,114.1,112.64,113.4,11023000,52.32,52.32,2.1674311926605507,52.20004232804232,52.642962962962955,51.969354497354495,52.31999999999999]
["2004-06-07",113.89,115.54,113.6,115.45,9933800,53.26,53.26,2.167668043559895,52.54033261152013,53.30151927241229,52.40654828930272,53.25999999999999]
["2004-06-08",115.11,115.59,114.83,115.34,6247600,53.21,53.21,2.1676376620935915,53.10389370556615,53.32533292873244,52.97472082538581,53.21]
["2004-06-09",115.05,115.51,113.25,113.25,10326200,52.25,52.25,2.1674641148325358,53.08046357615894,53.292693156732895,52.25,52.25]
["2004-06-10",113.94,114.15,113.08,113.7,9060600,52.45,52.45,2.167778836987607,52.56071240105541,52.6575857519789,52.163992963940196,52.45000000000001]
["2004-06-14",112.92,113.1,111.23,111.47,11226200,51.43,51.43,2.1674120163328796,52.099000627971655,52.18204898178882,51.31926886157711,51.43]
["2004-06-15",112.22,113.83,112.21,113.5,20003800,52.36,52.36,2.16768525592055,51.76950837004405,52.51223612334801,51.76489515418502,52.36]
["2004-06-16",113.31,113.91,112.92,113.72,8662800,52.46,52.46,2.1677468547464733,52.270863524446014,52.54764861062259,52.09095321843124,52.46]
["2004-06-17",113.52,114.08,112.66,113.43,17147600,52.33,52.33,2.1675902923753108,52.371520761703245,52.629872167856824,51.974766816538825,52.33]
["2004-06-18",113.06,114.36,113,113.82,11470800,52.51,52.51,2.1675871262616644,52.159379722368655,52.75912493410649,52.1316991741346,52.51]
["2004-06-21",113.86,114.39,113.3,113.37,6144000,52.3,52.3,2.1676864244741876,52.526047455235066,52.77054776395872,52.267707506394984,52.3]
["2004-06-22",113.45,114.29,112.41,114.25,9991200,52.71,52.71,2.167520394612028,52.34091466083151,52.72845426695843,51.86110371991247,52.71]
["2004-06-23",113.97,116.1,113.95,115.97,16378600,53.5,53.5,2.167663551401869,52.57734758989394,53.55997240665689,52.56812106579288,53.5]
["2004-06-24",115.92,116.6,115.37,115.55,8302000,53.31,53.31,2.167510785968861,53.48070272609261,53.79442665512765,53.22695543054955,53.31]
["2004-06-25",114.73,117,114.73,116.6,12696200,53.94,53.94,2.1616611049314054,53.074924528301885,54.12504288164665,53.074924528301885,53.93999999999999]
["2004-06-28",116.7,117.41,116.08,116.36,15502800,53.82,53.82,2.1620215533259013,53.97726022688209,54.30565658301821,53.690491577861806,53.81999999999999]
["2004-06-29",116.14,117.73,116.14,117.33,7803600,54.27,54.27,2.161967938087341,53.71957555612376,54.45501661979034,53.71957555612376,54.27]
["2004-06-30",117.44,117.99,117.04,117.99,10870600,54.58,54.58,2.1617808721143277,54.325580133909654,54.58,54.14054750402577,54.58]
["2004-07-01",117.82,118.08,115.84,115.84,16748000,53.58,53.58,2.162000746547219,54.49581837016574,54.6160773480663,53.580000000000005,53.580000000000005]
["2004-07-02",116.09,116.45,115.3,116.2,7557600,53.75,53.75,2.161860465116279,53.69911790017212,53.86564113597246,53.333691910499134,53.75]
["2004-07-06",115.47,115.56,113.75,114.12,13059400,52.79,52.79,2.161773063080129,53.414487381703466,53.45611987381704,52.61884419908868,52.79]
["2004-07-07",113.96,115,113.7,113.98,8702200,52.72,52.72,2.1619878603945373,52.71074925425513,53.19178803298824,52.59048955957186,52.72]
["2004-07-08",113.27,113.98,111.59,111.91,13588000,51.77,51.77,2.1616766467065864,52.39914127423823,52.72759002770084,51.62196675900278,51.77000000000001]
["2004-07-09",112.3,112.71,111.85,112.65,11431800,52.11,52.11,2.1617731721358666,51.948095872170434,52.137754993342206,51.73993342210385,52.11]
["2004-07-12",112.2,112.75,111.16,112,13178000,51.81,51.81,2.1617448369040724,51.90251785714286,52.15694196428572,51.421425000000006,51.81]
["2004-07-13",112.33,112.78,112.01,112.15,6838400,51.88,51.88,2.1617193523515805,51.96326705305395,52.17143468568881,51.815236736513604,51.88]
["2004-07-14",111.27,112.92,111.08,111.5,12582800,51.58,51.58,2.1616905777433115,51.47360179372197,52.2368932735426,51.38570762331838,51.58]
["2004-07-15",111.91,112.58,111.53,111.75,7474400,51.69,51.69,2.1619268717353455,51.76400805369127,52.07391677852348,51.58823892617449,51.69]
["2004-07-16",112.57,112.62,110.4,110.5,13095600,51.11,51.11,2.162003521815692,52.06744524886877,52.090571945701356,51.06374660633484,51.10999999999999]
["2004-07-19",110.84,111,109.65,110.36,19252200,51.05,51.05,2.161802154750245,51.27203696991664,51.34604929322218,50.72157031533165,51.05]
["2004-07-20",110.67,112.91,110.44,112.55,9760000,52.06,52.06,2.1619285439877065,51.19040604175922,52.22651799200355,51.084019546868056,52.059999999999995]
["2004-07-21",112.76,112.89,109.02,109.02,18338800,50.43,50.43,2.161808447352766,52.16003302146395,52.22016785910842,50.43,50.43]
["2004-07-22",109.06,109.53,107.21,109.2,18692400,50.51,50.51,2.16194812908335,50.44524358974359,50.662640109890106,49.589533882783876,50.51]
["2004-07-23",108.67,108.87,107.4,107.64,18983400,49.79,49.79,2.161879895561358,50.26643719806763,50.35894927536232,49.678985507246374,49.79]
["2004-07-26",107.88,108.24,105.71,106.23,16526600,49.14,49.14,2.1617826617826617,49.90325896639367,50.06978819542502,48.89945778028805,49.14000000000001]
["2004-07-27",106.78,108.69,106.68,108.21,16286600,50.05,50.05,2.162037962037962,49.38858700674614,50.27201275298032,49.342334349875244,50.05]
["2004-07-28",108.02,108.7,106.4,108.12,20419800,50.01,50.01,2.1619676064787043,49.96374583795782,50.27827413984462,49.21442841287458,50.01]
["2004-07-29",108.8,109.68,108.25,109.4,11042800,50.6,50.6,2.1620553359683794,50.32248628884826,50.72950639853748,50.068098720292504,50.6]
["2004-07-30",109.2,110.17,109,110,12301000,50.88,50.88,2.161949685534591,50.509963636363636,50.95863272727273,50.41745454545455,50.88]
["2004-08-02",109.2,110.19,108.33,109.6,12227000,50.7,50.7,2.1617357001972386,50.51496350364964,50.972928832116786,50.112509124087595,50.699999999999996]
["2004-08-03",109.43,109.55,107.98,108.03,14361000,49.97,49.97,2.1618971382829697,50.617579376099236,50.67308617976488,49.94687216513932,49.970000000000006]
["2004-08-04",107.37,108.99,106.7,107.94,19376200,49.93,49.93,2.161826557180052,49.66633407448583,50.41570038910506,49.35641096905689,49.93]
["2004-08-05",107.98,108.12,105.73,105.95,15848800,49.01,49.01,2.1618037135278514,49.94903067484663,50.01379141104295,48.90823312883436,49.010000000000005]
["2004-08-06",104.7,105.01,103.37,103.73,18657600,47.98,47.98,2.16194247603168,48.428670587101124,48.57206015617468,47.813483081075866,47.98]
["2004-08-09",103.9,104.24,103.1,103.4,10382000,47.83,47.83,2.161823123562618,48.06128626692456,48.218560928433256,47.69122823984525,47.82999999999999]
["2004-08-10",103.52,105.73,103.45,105.02,18270600,48.58,48.58,2.161794977356937,47.886132165301845,48.90843077509046,47.85375166634927,48.58]
["2004-08-11",104.3,105.41,103.12,104.88,13067600,48.51,48.51,2.1620284477427334,48.24173340961099,48.75514016018307,47.69594965675058,48.51]
["2004-08-12",104.19,104.41,103,103.37,9952400,47.82,47.82,2.1616478460895023,48.19934023411047,48.301114443262065,47.64883428460869,47.82]
["2004-08-13",103.57,104.08,102.67,103.35,9646200,47.81,47.81,2.1616816565572052,47.91177261731979,48.1477000483793,47.49543009192067,47.81]
["2004-08-16",103.56,105.37,103.43,105.12,16553200,48.62,48.62,2.1620732208967506,47.8984703196347,48.735629756468796,47.838342846270926,48.62]
["2004-08-17",105.92,106.45,105.34,105.78,10360800,48.93,48.93,2.161863887185776,48.99475893363584,49.2399177538287,48.72647192285876,48.92999999999999]
["2004-08-18",105.15,108.12,105,108.04,13410200,49.98,49.98,2.161664665866347,48.64306738245094,50.01700851536467,48.573676416142156,49.97999999999999]
["2004-08-19",107.72,108.08,106.73,107.12,10119000,49.55,49.55,2.161856710393542,49.82753920836445,49.99406273338312,49.369599514563106,49.55]
["2004-08-20",107.12,109.4,106.91,109.02,11919400,50.43,50.43,2.161808447352766,49.55110621904238,50.605778756191526,49.45396532746285,50.43]
["2004-08-23",109.47,109.84,108.21,108.62,12611200,50.24,50.24,2.1620222929936306,50.63315043270116,50.804286503406374,50.05036273246179,50.24]
["2004-08-24",109.25,109.5,108.12,108.92,11565000,50.38,50.38,2.161969035331481,50.53263863385971,50.64827396254131,50.009966948218874,50.379999999999995]
["2004-08-25",108.86,109.75,108,109.35,14259400,50.58,50.58,2.1619217081850532,50.35334979423869,50.76502057613169,49.955555555555556,50.58]
["2004-08-26",109.35,109.73,108.8,108.9,9472000,50.37,50.37,2.1620011911852295,50.578140495867764,50.75390358126722,50.32374655647382,50.37]
["2004-08-27",109.15,110.25,109.15,109.76,8073200,50.77,50.77,2.1619066377782152,50.48784165451896,50.99665178571429,50.48784165451896,50.77000000000001]
["2004-08-30",109.4,109.8,108.4,108.51,10043000,50.19,50.19,2.161984459055589,50.60165883328725,50.78667403925905,50.13912081835775,50.19]
["2004-08-31",108.8,109.5,107.88,108.34,24903400,50.11,50.11,2.162043504290561,50.322761676204536,50.64652944434188,49.89723832379545,50.10999999999999]
["2004-09-01",109.09,111.09,109.09,110.25,20113400,51,51,2.161764705882353,50.463401360544225,51.38857142857143,50.463401360544225,51]
["2004-09-02",110.01,112.2,109.94,112.19,9649400,51.9,51.9,2.161657032755299,50.89151439522239,51.904626080755854,50.85913182993136,51.89999999999999]
["2004-09-03",111.65,112.21,110.4,110.95,10964400,51.32,51.32,2.161925175370226,51.643785488959,51.90281388012618,51.06559711581794,51.32]
["2004-09-07",111.81,112.65,111.41,112.35,11445200,51.97,51.97,2.1618241293053684,51.720210947930575,52.10877169559413,51.535182020471744,51.97]
["2004-09-08",112.04,113.07,111.12,111.75,11916600,51.69,51.69,2.1619268717353455,51.82413959731544,52.30056644295301,51.398593288590604,51.69]
["2004-09-09",111.72,113.48,111.7,112.68,12038400,52.12,52.12,2.1619339984650807,51.675953141640036,52.4900390486333,51.666702165424205,52.12]
["2004-09-10",113,113.92,112.15,113.72,11722400,52.6,52.6,2.161977186311787,52.2669715089694,52.69250791417517,51.87381287372494,52.599999999999994]
["2004-09-13",113.85,114.88,113.76,114.33,13555400,52.89,52.89,2.161656267725468,52.66794804513251,53.144434531619,52.62631330359486,52.89]
["2004-09-14",114.27,114.36,113.16,114.1,9151600,52.78,52.78,2.1618037135278514,52.858638036809815,52.90026993865031,52.34517791411043,52.78]
["2004-09-15",113.74,113.78,112.85,113.41,10729200,52.46,52.46,2.161837590545177,52.61264791464598,52.63115069217883,52.20096111454017,52.46000000000001]
["2004-09-16",113.85,114.83,113.67,114.63,9656400,53.02,53.02,2.162014334213504,52.659225333682286,53.11250632469686,52.575969641455124,53.02]
["2004-09-17",114.6,114.88,113.55,114.43,12199800,52.93,52.93,2.161911959191385,53.00863409944944,53.138149086777936,52.522952896967574,52.93]
["2004-09-20",113.91,114.68,113.62,113.92,10983200,52.7,52.7,2.1616698292220113,52.69537394662921,53.05158005617978,52.561218398876406,52.7]
["2004-09-21",114.37,115.35,114.21,114.78,9596800,53.09,53.09,2.1619890751553963,52.90035981878377,53.35364610559331,52.826353894406694,53.09]
["2004-09-22",114.03,114.11,112.78,112.84,14979200,52.2,52.2,2.161685823754789,52.75049627791564,52.787504431052824,52.17224388514712,52.2]
["2004-09-23",113.09,113.42,112.59,112.73,9478000,52.14,52.14,2.1620636747219026,52.30650758449392,52.45913953694669,52.07524705047459,52.14]
["2004-09-24",113,113.59,112.65,112.67,10635200,52.24,52.24,2.1567764165390506,52.393006124079164,52.66656252773586,52.23072690157096,52.24]
["2004-09-27",112.37,112.4,111.09,111.47,15947800,51.68,51.68,2.1569272445820435,52.09726024939445,52.11116892437427,51.50382345025567,51.67999999999999]
["2004-09-28",111.58,112.8,111.14,112.8,13526000,52.3,52.3,2.1567877629063097,51.734343971631205,52.3,51.530336879432625,52.3]
["2004-09-29",112.56,113.85,112.47,113.85,16073200,52.79,52.79,2.1566584580412957,52.19185243741765,52.79,52.15012121212121,52.79]
["2004-09-30",113.34,114.6,113.31,113.85,17295400,52.79,52.79,2.1566584580412957,52.55352305665349,53.137760210803684,52.53961264822134,52.79]
["2004-10-01",114.57,116.75,114.43,116.72,16410000,54.12,54.12,2.156688839615669,53.12310143934201,54.1339102124743,53.058187114461965,54.12]
["2004-10-04",117.6,118.18,117.2,117.38,13371200,54.42,54.42,2.1569276001470046,54.521996933038,54.79089793831999,54.33654796387801,54.42]
["2004-10-05",117.23,117.78,116.75,117.27,10255200,54.37,54.37,2.1568879897002025,54.35145476251385,54.60645177794832,54.12891191268014,54.37]
["2004-10-06",117.19,118.26,116.88,118.03,9322000,54.73,54.73,2.1565868810524393,54.34049563670253,54.83665000423621,54.19674997881894,54.73]
["2004-10-07",117.75,117.87,116,116.06,10364600,53.81,53.81,2.156848169485226,54.59355074961226,54.6491874892297,53.782181630191275,53.809999999999995]
["2004-10-08",115.65,116.37,114.6,114.6,15495600,53.13,53.13,2.156973461321287,53.616793193717285,53.9505942408377,53.13,53.13]
["2004-10-11",114.99,115.22,114.41,115.14,7916600,53.39,53.39,2.1565836298932384,53.32044554455445,53.427095709570956,53.051501650165015,53.39]
["2004-10-12",114.21,115.35,113.58,114.87,14074200,53.26,53.26,2.1567780698460384,52.95398798641943,53.48255419169495,52.66188560981979,53.26]
["2004-10-13",115.73,115.95,113.17,113.2,17654200,52.49,52.49,2.1566012573823583,53.663142226148416,53.765154593639586,52.476089222614846,52.49000000000001]
["2004-10-14",113.32,113.73,112.46,112.46,13499000,52.14,52.14,2.1568853087840427,52.53872310154722,52.728812022052296,52.14,52.14]
["2004-10-15",113.01,114.25,112.29,113.62,16297800,52.68,52.68,2.156795747911921,52.39717303291674,52.97209998239747,52.063344481605355,52.68]
["2004-10-18",113.32,114.45,112.72,114.1,14040600,52.9,52.9,2.156899810964083,52.538369851007886,53.06226993865031,52.26019281332165,52.9]
["2004-10-19",114.53,115.08,112.8,112.92,14654200,52.36,52.36,2.1566080977845683,53.10654268508679,53.36157279489905,52.304357066950054,52.36]
["2004-10-20",112.54,113.89,112.07,113.51,14972600,52.63,52.63,2.1567547026410794,52.18025019822042,52.80619064399612,51.962330191172576,52.629999999999995]
["2004-10-21",113.74,115.15,113.13,114.95,10623200,53.3,53.3,2.156660412757974,52.738947368421044,53.3927359721618,52.45610265332753,53.3]
["2004-10-22",114.95,115.3,112.91,112.99,16834000,52.39,52.39,2.156709295667112,53.29879192848925,53.461076201433755,52.3529064518984,52.39]
["2004-10-25",112.79,114.45,112.56,114.2,15370400,52.95,52.95,2.1567516525023605,52.29623905429073,53.06591506129598,52.18959719789843,52.95000000000001]
["2004-10-26",114.25,115.7,112.98,115.7,15694400,53.64,53.64,2.156972408650261,52.96776145203112,53.64000000000001,52.378973206568716,53.64000000000001]
["2004-10-27",115.36,117.18,115.18,116.83,18685600,54.17,54.17,2.1567288166882035,53.488412222887966,54.33228280407431,53.40495249507833,54.17000000000001]
["2004-10-28",116.95,117.08,115.85,116.4,10726400,53.97,53.97,2.1567537520844917,54.22501288659793,54.28528865979381,53.71498711340205,53.96999999999999]
["2004-10-29",116.49,117.12,115.75,116.19,11972800,53.87,53.87,2.1568591052533876,54.009091143816164,54.30118254583011,53.6659996557363,53.870000000000005]
["2004-11-01",116.54,117.25,115.72,117.11,13256800,54.3,54.3,2.156721915285451,54.035710016224066,54.364913329348475,53.65550337289728,54.300000000000004]
["2004-11-02",117.27,118.06,116.14,116.65,12997000,54.09,54.09,2.156590867073396,54.37749078439777,54.74380968709816,53.85351564509216,54.09]
["2004-11-03",118.42,119.1,117.72,118.53,18907000,54.96,54.96,2.1566593886462884,54.90899519109086,55.22429764616552,54.58441913439635,54.959999999999994]
["2004-11-04",118.55,120.07,117.83,119.98,12551400,55.63,55.63,2.1567499550602194,54.96696532755459,55.67172945490915,54.63312968828138,55.63]
["2004-11-05",120.4,121.25,119.64,120.52,10656600,55.88,55.88,2.1567644953471725,55.8243611018918,56.218469963491536,55.471981413873216,55.879999999999995]
["2004-11-08",120.48,120.87,119.77,120.1,5433200,55.68,55.68,2.1569683908045976,55.85617318900916,56.03698251457119,55.52700749375521,55.68]
["2004-11-09",120.15,121.15,120,120.53,6608800,55.88,55.88,2.156943450250537,55.70382477391521,56.16744378992782,55.63428192151331,55.88]
["2004-11-10",120.75,122.14,120.6,121.4,11236200,56.29,56.29,2.1566885770119026,55.98861202635914,56.633118616144976,55.919060955518944,56.290000000000006]
["2004-11-11",121.61,122.98,121.5,122.6,8648200,56.84,56.84,2.1569317382125264,56.38101468189233,57.016176182707994,56.330016313213704,56.839999999999996]
["2004-11-12",122.72,124.05,122.35,123.85,12640800,57.42,57.42,2.1569139672587947,56.896103350827616,57.512725070649985,56.72456197012515,57.42]
["2004-11-15",123.9,124.55,123.35,124.55,9308000,57.75,57.75,2.156709956709957,57.44861501405058,57.74999999999999,57.19359694901645,57.74999999999999]
["2004-11-16",124.04,124.27,123.05,123.45,11696400,57.24,57.24,2.1567085953878404,57.513565006075346,57.620208991494536,57.054532199270966,57.24000000000001]
["2004-11-17",124.05,125.34,123.61,124.11,14988800,57.54,57.54,2.156934306569343,57.51218274111675,58.1102538071066,57.30818950930627,57.540000000000006]
["2004-11-18",124.14,124.39,123.26,123.92,12526000,57.46,57.46,2.156630699617125,57.56201097482246,57.677932537120725,57.153967075532606,57.46]
["2004-11-19",123.88,123.95,122.12,122.6,11445000,56.84,56.84,2.1569317382125264,57.43343556280587,57.46588907014682,56.6174616639478,56.839999999999996]
["2004-11-22",122.15,124.05,122.1,123.9,13922200,57.45,57.45,2.156657963446475,56.638559322033906,57.51955205811138,56.61537530266344,57.45]
["2004-11-23",123.93,124.75,122.79,124.67,21859400,57.8,57.8,2.1569204152249135,57.456918264217535,57.83708991738189,56.92838694152563,57.8]
["2004-11-24",124.8,125.9,124.65,125.42,11408600,58.15,58.15,2.156835769561479,57.86254185935257,58.37254823792059,57.79299553500239,58.15]
["2004-11-26",125.65,126.4,125.5,125.5,6176600,58.19,58.19,2.1567279601306066,58.25954980079681,58.60729880478088,58.19,58.19]
["2004-11-29",126.42,127.08,124.95,125.95,17324000,58.4,58.4,2.156678082191781,58.61792774910679,58.92395394998015,57.936323938070664,58.4]
["2004-11-30",126.46,126.98,126.12,126.88,14468600,58.83,58.83,2.1567227604963453,58.63526008827238,58.87636664564944,58.47761349306432,58.83]
["2004-12-01",126.81,128.65,126.68,128.06,19120200,59.38,59.38,2.1566183900303133,58.8003888802124,59.653576448539745,58.74010932375449,59.38]
["2004-12-02",128.01,128.81,127.55,127.88,12883400,59.29,59.29,2.156856130882105,59.35027291210509,59.72118314044416,59.13699953081013,59.28999999999999]
["2004-12-03",127.91,128.82,127.64,127.64,13313800,59.18,59.18,2.1568097330179117,59.30518489501723,59.72710435600124,59.17999999999999,59.17999999999999]
["2004-12-06",127.98,128.15,126.85,127.04,6219600,58.9,58.9,2.1568760611205433,59.33581549118388,59.414633186397985,58.8119096347607,58.900000000000006]
["2004-12-07",127.47,127.72,124.71,124.81,13218200,57.87,57.87,2.15673060307586,59.10334828939988,59.219264482012655,57.82363352295488,57.86999999999999]
["2004-12-08",125,126.2,124.6,126.2,11617000,58.51,58.51,2.156896257050077,57.95364500792393,58.51,57.768193343898574,58.51]
["2004-12-09",125.37,125.93,123.9,125.24,18757600,58.07,58.07,2.1567074220768037,58.13027706802939,58.389932130309816,57.448682529543284,58.07]
["2004-12-10",125.01,126.6,124.83,126.2,10605200,58.51,58.51,2.156896257050077,57.958281299524565,58.695451664025356,57.874828050713155,58.51]
["2004-12-13",126.85,127.58,125.94,127.58,11161400,59.15,59.15,2.1568892645815723,58.81154961592726,59.15,58.38964571249412,59.15]
["2004-12-14",127.46,128.63,127.4,128.27,11281800,59.47,59.47,2.1568858247856064,59.094458563966626,59.63690730490371,59.06664067981601,59.47]
["2004-12-15",128.31,129.49,128.21,129.34,10569000,59.97,59.97,2.15674503918626,59.49242848306788,60.03954925003866,59.446062316375446,59.97]
["2004-12-16",129.25,129.43,127.66,128.33,13787000,59.5,59.5,2.1568067226890757,59.926556533935944,60.010013247097326,59.189355567677076,59.50000000000001]
["2004-12-17",127.95,128.55,127.35,127.81,19285200,59.26,59.26,2.1567667904151198,59.32491197871841,59.60310617322589,59.046717784210934,59.260000000000005]
["2004-12-20",128.09,128.94,127.02,127.66,11991600,59.19,59.19,2.156783240412232,59.38937098543005,59.78347642174526,58.893261789127365,59.19]
["2004-12-21",127.9,129.06,127.61,129.01,9142200,59.82,59.82,2.156636576395854,59.305309665917385,59.84318424928301,59.17084102007597,59.82000000000001]
["2004-12-22",129.02,129.85,128.88,129.26,7285200,59.93,59.93,2.1568496579342566,59.81872659755532,60.20354711434318,59.753817112795915,59.92999999999999]
["2004-12-23",129.15,129.7,129.07,129.18,8365000,60.09,60.09,2.1497753369945083,60.07604505341384,60.33188574082675,60.03883186251741,60.09]
["2004-12-27",130,130,127.65,128.35,10330200,59.7,59.7,2.1499162479061975,60.46747175691469,60.46747175691469,59.37440592130893,59.7]
["2004-12-28",128.46,130.2,128.46,130.05,8985200,60.49,60.49,2.1499421391965616,59.750445213379464,60.55976931949249,59.750445213379464,60.49]
["2004-12-29",130.02,130.4,129.61,130.04,9263400,60.49,60.49,2.149776822615308,60.480696708705025,60.65745924330976,60.289979237157816,60.49]
["2004-12-30",130.21,130.4,129.58,129.58,7993400,60.27,60.27,2.1499917039986727,60.5630243864794,60.65139682049699,60.27,60.27]
["2004-12-31",129.88,130.66,129.36,129.5,15081800,60.23,60.23,2.150091316619625,60.40673667953667,60.76951196911196,60.16488648648649,60.23]
["2005-01-03",130.19,130.42,127.14,127.82,16062600,59.45,59.45,2.1500420521446593,60.55230402127993,60.65927867313409,59.13372711625724,59.45]
["2005-01-04",128.07,128.17,124.86,125.08,27450000,58.18,58.18,2.149879683740117,59.570775503677645,59.61728973456987,58.07766869203709,58.18]
["2005-01-05",124.94,125.28,122.58,122.58,29884200,57.02,57.02,2.149772009821115,58.117790830478064,58.275947136563886,57.02000000000001,57.02000000000001]
["2005-01-06",123.34,124.4,122.45,123.23,23061200,57.32,57.32,2.149860432658758,57.37116611214801,57.864221374665256,56.957185750223154,57.32]
["2005-01-07",123.51,123.9,121.79,121.86,20906200,56.68,56.68,2.1499647141848977,57.44745445593304,57.62885278188085,56.64744132611194,56.68]
["2005-01-10",122,124.2,121.9,123.1,23449000,57.26,57.26,2.1498428222144605,56.748334687246135,57.77166531275385,56.70181965881397,57.25999999999999]
["2005-01-11",122.49,122.57,121.25,121.6,23233800,56.56,56.56,2.1499292786421496,56.97396710526316,57.01117763157895,56.39720394736843,56.56000000000001]
["2005-01-12",121.78,122.5,120.26,122.1,24791200,56.79,56.79,2.150026413100898,56.64116461916462,56.97604422604423,55.93419656019657,56.79]
["2005-01-13",122.29,122.87,121.15,121.73,18940600,56.62,56.62,2.1499470151889795,56.880471535365146,57.15024562556477,56.35022590980037,56.62]
["2005-01-14",122.09,123.1,121.83,122.89,13541000,57.16,57.16,2.1499300209937022,56.787894865326706,57.257677597851725,56.66696069655789,57.15999999999999]
["2005-01-18",122.6,124.81,122.42,124.35,16787600,57.84,57.84,2.149896265560166,57.0260072376357,58.053963811821475,56.94228226779252,57.839999999999996]
["2005-01-19",124.29,124.75,122.57,122.57,20194800,57.01,57.01,2.1499736888265217,57.810009790323896,58.02396589703842,57.01,57.01]
["2005-01-20",122.14,122.97,121.63,121.84,29061600,56.67,56.67,2.1499911769895887,56.80953545633618,57.19558355219961,56.572325180564675,56.67]
["2005-01-21",122.05,122.98,121.15,121.56,22309800,56.54,56.54,2.149982313406438,56.76790885159591,57.20047054952286,56.3493007568279,56.53999999999999]
["2005-01-24",121.92,122.5,120.17,120.63,18547200,56.11,56.11,2.1498841561219035,56.7100323302661,56.9798143082152,55.89603498300588,56.10999999999999]
["2005-01-25",121.16,122.2,120.46,120.94,22059200,56.25,56.25,2.150044444444444,56.35232346618158,56.83603439722177,56.02674880105838,56.25000000000001]
["2005-01-26",121.42,122.9,121.12,122.55,18351600,57,57,2.15,56.47441860465116,57.162790697674424,56.334883720930236,57]
["2005-01-27",122.38,123.73,122.15,122.9,20795400,57.16,57.16,2.1501049685094475,56.91815134255491,57.5460276647681,56.81117982099267,57.15999999999999]
["2005-01-28",123.3,123.3,121.37,122.8,20704200,57.12,57.12,2.149859943977591,57.35257328990228,57.35257328990228,56.45484039087948,57.120000000000005]
["2005-01-31",123.52,124.5,123.14,124.24,21879000,57.79,57.79,2.149852915729365,57.45509336767547,57.9109385061172,57.278337089504184,57.79]
["2005-02-01",124.25,125.37,124.06,124.94,20250400,58.11,58.11,2.1500602305971435,57.78907875780374,58.30999439731071,57.70070914038738,58.10999999999999]
["2005-02-02",125.12,125.99,124.92,125.89,17766800,58.56,58.56,2.1497609289617485,58.20182063706411,58.606516800381286,58.108787036301536,58.56]
["2005-02-03",125.56,125.7,124.25,125.21,14931200,58.24,58.24,2.1498969780219777,58.40279849852249,58.467917897931486,57.7934669754812,58.24000000000001]
["2005-02-04",125.21,127.06,125.06,126.78,19564000,58.97,58.97,2.1499067322367305,58.239735762738604,59.10023820791923,58.16996529421045,58.970000000000006]
["2005-02-07",127.05,127.55,126.18,126.75,12354400,58.96,58.96,2.149762550881954,59.09955029585799,59.33213412228797,58.69485443786983,58.96]
["2005-02-08",126.71,127.46,126.6,127.06,10688000,59.1,59.1,2.149915397631134,58.937202896269476,59.286053832834874,58.88603809223988,59.099999999999994]
["2005-02-09",127.48,127.5,124.35,124.35,27444000,57.84,57.84,2.149896265560166,59.29588419782871,59.30518697225573,57.839999999999996,57.839999999999996]
["2005-02-10",124.74,125.23,123.81,124.57,20379000,57.94,57.94,2.14998274076631,58.0190704021835,58.24697920847716,57.58650879023842,57.93999999999999]
["2005-02-11",124.65,126.74,123.76,126.6,18049200,58.89,58.89,2.149770759042282,57.98292654028437,58.95512322274882,57.56892890995261,58.89]
["2005-02-14",126.4,127,125.72,126.49,8975000,58.83,58.83,2.1500934897161312,58.788141355047834,59.067198988062295,58.47187603763143,58.83]
["2005-02-15",126.65,127.36,125.83,126.6,14451600,58.89,58.89,2.149770759042282,58.913258293838865,59.24352606635071,58.53182227488152,58.89]
["2005-02-16",126.4,127.8,125.95,126.98,18858800,59.06,59.06,2.1500169319336266,58.790234682627194,59.441392345251224,58.58093400535518,59.06000000000001]
["2005-02-17",127.4,127.67,125.75,125.86,17347600,58.54,58.54,2.149982917663136,59.25628476084539,59.381867153980615,58.48883680279676,58.540000000000006]
["2005-02-18",125.72,126.41,125,125.55,15579400,58.4,58.4,2.149828767123288,58.47907606531262,58.8000318598168,58.14416567104739,58.39999999999999]
["2005-02-22",124.9,125.7,123,123.1,27227400,57.26,57.26,2.1498428222144605,58.09727051177904,58.46939073923639,57.21348497156782,57.25999999999999]
["2005-02-23",123.48,124.57,123.32,123.83,17492200,57.6,57.6,2.1498263888888887,57.437196156020356,57.94421384155697,57.362771541629655,57.60000000000001]
["2005-02-24",123.68,125.16,122.77,124.99,16971800,58.14,58.14,2.149810801513588,57.53064405152412,58.21907672613809,57.10735098807904,58.13999999999999]
["2005-02-25",124.8,127.09,124.8,127.07,23738200,59.1,59.1,2.150084602368866,58.044227591091534,59.10930195954987,58.044227591091534,59.10000000000001]
["2005-02-28",126.9,127.27,125.35,126.28,18075400,58.74,58.74,2.149812734082397,59.02839721254356,59.200505226480836,58.307404181184666,58.74]
["2005-03-01",126.66,127.58,126.28,127.25,19476800,59.19,59.19,2.1498563946612603,58.915563064833,59.34349862475442,58.73880707269155,59.19]
["2005-03-02",126.71,128.26,126.5,127.02,21102400,59.08,59.08,2.1499661475964795,58.93581168319949,59.656753267202006,58.838135726657214,59.07999999999999]
["2005-03-03",127.6,127.94,126.28,127.13,17486400,59.13,59.13,2.150008455944529,59.34860379139464,59.50674270431841,58.73465271769056,59.13]
["2005-03-04",128.15,128.91,127.52,128.69,16204600,59.86,59.86,2.1498496491814234,59.60881964410599,59.96233273758644,59.31577589556298,59.86]
["2005-03-07",128.9,129.28,128.26,128.37,13329800,59.71,59.71,2.149891140512477,59.95652410999455,60.13327724546234,59.65883461868037,59.71]
["2005-03-08",128.38,128.67,127.05,127.15,15237000,59.14,59.14,2.1499830909705784,59.71209752261108,59.846982304364914,59.09348800629178,59.14]
["2005-03-09",126.87,127.14,125.71,125.71,22694800,58.47,58.47,2.149991448606123,59.00953702967146,59.13511892450879,58.46999999999999,58.46999999999999]
["2005-03-10",125.89,126.69,124.46,125.17,22922000,58.22,58.22,2.149948471315699,58.55489174722378,58.92699368858352,57.88975952704322,58.22]
["2005-03-11",125.55,126.1,124.41,125.08,15532600,58.18,58.18,2.149879683740117,58.398616885193476,58.65444515510073,57.86835465302207,58.18]
["2005-03-14",125.46,126.02,124.87,126.02,14980800,58.62,58.62,2.1497782326850903,58.359508014600856,58.620000000000005,58.08506110141248,58.620000000000005]
["2005-03-15",126.53,126.82,124.9,125.17,18482400,58.22,58.22,2.149948471315699,58.852573300311576,58.98746025405448,58.09441559479109,58.22]
["2005-03-16",124.74,125.28,123.95,124.47,21527600,57.9,57.9,2.1497409326424872,58.02559652928416,58.27678958785249,57.65811038804531,57.89999999999999]
["2005-03-17",124.52,125.24,123.84,124.47,19603400,57.9,57.9,2.1497409326424872,57.9232586165341,58.258182694625205,57.60694143167028,57.89999999999999]
["2005-03-18",124.56,124.7,123.48,123.8,24139800,57.58,57.58,2.1500521014241056,57.933479806138934,57.99859450726979,57.43116639741519,57.58]
["2005-03-21",124.08,124.27,123.15,123.95,16590200,57.65,57.65,2.150043365134432,57.71046389673255,57.79883420734166,57.27791448164582,57.64999999999999]
["2005-03-22",124.1,125.51,123.1,123.1,30865000,57.26,57.26,2.1498428222144605,57.72515028432168,58.38101218521527,57.25999999999999,57.25999999999999]
["2005-03-23",123,123.03,122.01,122.2,21073800,56.84,56.84,2.1498944405348346,57.212111292962355,57.226065466448446,56.75162356792144,56.84]
["2005-03-24",122.3,123.25,122.01,122.1,14170800,57.05,57.05,2.14022787028922,57.143447993447985,57.587325962325956,57.0079484029484,57.04999999999999]
["2005-03-28",122.51,123.01,121.94,122.15,12566800,57.07,57.07,2.140353951287892,57.23819647973803,57.471802701596395,56.97188538681948,57.07]
["2005-03-29",121.96,123.09,119.85,120.4,21808800,56.25,56.25,2.1404444444444444,56.97882059800664,57.50674833887044,55.993044019933556,56.25000000000001]
["2005-03-30",120.55,122.24,120.55,122.17,19132800,57.08,57.08,2.1403293622985284,56.32310714578047,57.11270524678726,56.32310714578047,57.08]
["2005-03-31",122.35,122.37,121.5,122.15,20469400,57.07,57.07,2.140353951287892,57.16344248874334,57.172786737617685,56.76631191158411,57.07]
["2005-04-01",122.73,123.44,120.82,121.64,23993200,56.83,56.83,2.140418792891079,57.33924613613942,57.6709569220651,56.44689740217033,56.82999999999999]
["2005-04-04",121.44,122.38,120.4,122.09,30577600,57.04,57.04,2.140427769985975,56.736322385125725,57.17548693586698,56.250438201326894,57.04]
["2005-04-05",122.13,122.65,121.75,122.31,17858000,57.15,57.15,2.1401574803149606,57.0658940397351,57.3088668138337,56.8883370125092,57.150000000000006]
["2005-04-06",122.63,123.61,122.35,122.69,19717800,57.32,57.32,2.1404396371249126,57.29196837558074,57.74981824109545,57.16115412829082,57.32000000000001]
["2005-04-07",122.18,123.51,121.89,123.17,14978600,57.55,57.55,2.1402258905299743,57.08743200454656,57.708861735812285,56.95193228870666,57.54999999999999]
["2005-04-08",123.06,123.32,121.14,121.3,19497000,56.67,56.67,2.140462325745544,57.49225226710635,57.61372135201979,56.59524979389943,56.67]
["2005-04-11",121.35,121.48,120.39,120.7,19150600,56.39,56.39,2.1404504344741975,56.6936743993372,56.754409279204644,56.24517067108534,56.39]
["2005-04-12",120.52,122.11,119.3,121.83,32519000,56.92,56.92,2.1403724525650034,56.307956989247316,57.050818353443326,55.73796273495855,56.92]
["2005-04-13",121.6,121.8,119.45,119.65,25937800,55.9,55.9,2.1404293381037567,56.81103217718345,56.90447137484329,55.80656080234016,55.900000000000006]
["2005-04-14",119.73,120.25,117.25,117.25,36952400,54.78,54.78,2.1403797006206644,55.93867292110875,56.18162046908316,54.78,54.78]
["2005-04-15",117.31,117.95,115,115.64,51555800,54.03,54.03,2.1402924301314084,54.81026720857835,55.10929176755448,53.73097544102387,54.03]
["2005-04-18",115.42,116.76,114.62,116.38,35293400,54.38,54.38,2.140125045972784,53.931428080426194,54.55755971816463,53.55761814744802,54.379999999999995]
["2005-04-19",117.11,118.34,116.96,118.3,32092800,55.27,55.27,2.140401664555817,54.71402958579882,55.28868808114962,54.64394928148774,55.27]
["2005-04-20",118.4,118.6,116.18,116.45,31657400,54.41,54.41,2.140231575078111,55.32111635895234,55.41456419063975,54.28384542722198,54.41]
["2005-04-21",117.68,119.38,116.05,119.3,32386400,55.74,55.74,2.1402942231790454,54.983094719195314,55.77737803855826,54.22151718357083,55.74]
["2005-04-22",118.93,119.12,116.08,117.37,30021000,54.84,54.84,2.1402261123267685,55.56889494760161,55.65767061429668,54.2372599471756,54.84000000000001]
["2005-04-25",117.82,118.65,117.5,118.45,19041800,55.34,55.34,2.1404047705095772,55.045663149008014,55.43344027015618,54.89615871675812,55.339999999999996]
["2005-04-26",117.96,119.13,116.05,116.78,30991400,54.56,54.56,2.1403958944281523,55.11129988011646,55.657927727350575,54.21894159958897,54.56000000000001]
["2005-04-27",116.25,117.58,115.23,116.73,30928600,54.54,54.54,2.1402640264026402,54.31572860447186,54.937147262914415,53.83915188897456,54.54]
["2005-04-28",116.27,116.3,113.75,113.75,30459400,53.15,53.15,2.140169332079022,54.327476923076915,54.3414945054945,53.15,53.15]
["2005-04-29",114.98,115.43,112.99,115.24,57488600,53.84,53.84,2.140416047548291,53.71852828878862,53.92876778896217,52.788802499132245,53.839999999999996]
["2005-05-02",115.56,116.48,115.07,116.42,25063400,54.39,54.39,2.1404669976098547,53.988218519154785,54.41803126610548,53.7592965126267,54.39]
["2005-05-03",116.37,117.3,115.66,117,25104800,54.67,54.67,2.1401134077190416,54.37562307692308,54.81017948717948,54.04386495726495,54.67]
["2005-05-04",116.77,118.55,116.43,118.3,23520000,55.27,55.27,2.140401664555817,54.55518089602705,55.38680050718512,54.39633220625529,55.27]
["2005-05-05",118.4,119.16,117.32,118.28,38436800,55.26,55.26,2.1404270720231633,55.31606357795063,55.67113290497125,54.81149137639499,55.26]
["2005-05-06",119.29,119.45,118.16,118.7,23372200,55.46,55.46,2.14028128380815,55.735664700926705,55.81042122999157,55.20769671440606,55.459999999999994]
["2005-05-09",118.66,120,118.07,119.84,19355600,55.99,55.99,2.1403822111091264,55.43869659546062,56.06475300400535,55.16304489319092,55.99000000000001]
["2005-05-10",119.15,119.84,118.03,118.41,28207600,55.32,55.32,2.140455531453362,55.665720800608064,55.988082087661525,55.14246769698506,55.32000000000001]
["2005-05-11",118.75,118.84,117.01,118.47,32094000,55.35,55.35,2.140379403794038,55.480817928589516,55.52286654849329,54.66787794378324,55.349999999999994]
["2005-05-12",118.8,119.15,116.37,116.6,30449600,54.48,54.48,2.1402349486049927,55.507924528301885,55.67145797598628,54.37253516295026,54.48]
["2005-05-13",117,117.21,114.89,116.18,37347200,54.28,54.28,2.140383198231393,54.66310896884145,54.76122224134962,53.67730418316405,54.279999999999994]
["2005-05-16",116.03,118,115.9,117.97,31343600,55.12,55.12,2.1402394775036284,54.213559379503266,55.13401712299737,54.15281851318132,55.12]
["2005-05-17",117.51,118.7,116.84,118.67,22691400,55.45,55.45,2.140126239855726,54.907975899553385,55.46401786466672,54.59491025532991,55.45]
["2005-05-18",119.24,121.12,119.21,121.05,36759800,56.56,56.56,2.140205091937765,55.714286658405626,56.59270714580753,55.7002693102024,56.56000000000001]
["2005-05-19",120.91,121.74,120.69,121.35,26642600,56.7,56.7,2.14021164021164,56.494412855377014,56.882224969097656,56.391619283065516,56.7]
["2005-05-20",121.3,121.44,120.37,121.2,23165000,56.63,56.63,2.1402083701218433,56.67672442244225,56.74213861386139,56.24218729372938,56.63000000000001]
["2005-05-23",121.35,122.5,121.24,122,27477400,57,57,2.1403508771929824,56.696311475409836,57.23360655737705,56.64491803278688,57]
["2005-05-24",121.56,122.25,121.26,121.5,21963200,56.77,56.77,2.140214902237097,56.79803456790124,57.120432098765434,56.65786172839507,56.77]
["2005-05-25",121.54,121.6,120.3,120.59,22453600,56.34,56.34,2.140397586084487,56.783842773032596,56.81187494817149,56.20451115349532,56.34000000000001]
["2005-05-26",121.09,122.39,121.09,122.27,20049800,57.13,57.13,2.1402065464729563,56.57865134538317,57.1860693547068,56.57865134538317,57.13]
["2005-05-27",122.6,123.08,121.8,122.95,15095200,57.45,57.45,2.1401218450826804,57.2864579097194,57.51074420496137,56.91264741764945,57.45]
["2005-05-31",123.04,123.41,122.28,122.69,19278200,57.32,57.32,2.1404396371249126,57.483517809112406,57.65637949303122,57.12845056646834,57.32000000000001]
["2005-06-01",122.68,124.5,122.64,124.08,26634800,57.97,57.97,2.140417457305503,57.3159219858156,58.16622340425531,57.297234042553185,57.96999999999999]
["2005-06-02",124.08,124.68,123.69,124.42,14395000,58.13,58.13,2.1403750215035267,57.97114933290467,58.25147403954348,57.78893827358945,58.129999999999995]
["2005-06-03",124.29,124.83,123.11,123.51,21798200,57.71,57.71,2.140183677005718,58.0744547000243,58.3267694923488,57.5231001538337,57.71000000000001]
["2005-06-06",123.46,124.12,123.05,123.97,16974800,57.92,57.92,2.1403660220994474,57.6817229974994,57.99008147132371,57.490166975881266,57.92]
["2005-06-07",124.4,125.75,123.94,124.22,25201400,58.04,58.04,2.140248104755341,58.124102398969576,58.75487039124135,57.90917404604734,58.040000000000006]
["2005-06-08",124.48,124.74,123.25,123.43,18085800,57.67,57.67,2.140280908617999,58.16058980798834,58.28206918901402,57.58589889005915,57.67000000000001]
["2005-06-09",61.67,62.42,61.36,62.32,21813800,58.24,58.24,1.070054945054945,57.63255455712452,58.33345314505777,57.34284980744545,58.24]
["2005-06-10",62.45,62.55,62.08,62.45,19949900,58.36,58.36,1.0700822481151475,58.35999999999999,58.453450760608476,58.01423218574859,58.35999999999999]
["2005-06-13",62.27,62.82,62.13,62.73,21416100,58.62,58.62,1.070112589559877,58.190138689622195,58.704103299856534,58.05931133428982,58.620000000000005]
["2005-06-14",62.7,63.27,62.47,63.27,14950400,59.12,59.12,1.0701962110960759,58.58738738738739,59.12,58.372473526157734,59.12]
["2005-06-15",63.43,63.48,62.64,63.44,20371900,59.28,59.28,1.0701754385964912,59.27065573770492,59.31737704918032,58.532459016393446,59.28]
["2005-06-16",63.48,64.14,63.33,64.06,21612000,59.86,59.86,1.0701637153357835,59.318026849828286,59.93475491726507,59.17786137995629,59.86000000000001]
["2005-06-17",64.32,64.65,63.88,64.02,20964800,59.82,59.82,1.070210631895687,60.10031865042174,60.40866916588567,59.689184629803194,59.82]
["2005-06-20",63.72,64.01,63.56,63.68,17148400,59.64,59.64,1.067739771965124,59.67746231155779,59.94906407035177,59.52761306532664,59.64]
["2005-06-21",63.85,63.99,63.53,63.86,13798200,59.81,59.81,1.0677144290252465,59.800634199812094,59.93175540244285,59.500928593798946,59.81000000000001]
["2005-06-22",63.97,64.22,63.49,64.01,15672300,59.95,59.95,1.0677231025854879,59.91253710357757,60.14668020621778,59.46298234650836,59.95000000000001]
["2005-06-23",63.91,64.11,62.88,62.88,19600900,58.89,58.89,1.067753438614366,59.85464217557251,60.041951335877854,58.88999999999999,58.88999999999999]
["2005-06-24",62.94,63.02,62.07,62.21,25158200,58.27,58.27,1.0676162690921571,58.953766275518404,59.02869956598618,58.138866741681404,58.27]
["2005-06-27",62.28,62.59,62.1,62.37,19839000,58.42,58.42,1.0676138308798355,58.335699855699865,58.62606701940037,58.16709956709958,58.42000000000001]
["2005-06-28",62.77,63.86,62.72,63.34,18261700,59.32,59.32,1.0677680377612948,58.786176191979784,59.806997158193866,58.73934954215345,59.31999999999999]
["2005-06-29",63.86,64.06,63.63,63.84,17068800,59.79,59.79,1.0677370797792274,59.80873120300751,59.9960432330827,59.59332236842105,59.79]
["2005-06-30",64.07,64.29,63.4,63.7,28369700,59.66,59.66,1.0677170633590347,60.00653375196231,60.2125808477237,59.379026687598106,59.65999999999999]
["2005-07-01",63.7,64.05,63.44,63.98,14988200,59.92,59.92,1.0677570093457942,59.657768052516424,59.9855579868709,59.41426695842451,59.92000000000001]
["2005-07-05",63.81,65.05,63.76,64.99,27172600,60.87,60.87,1.0676852308197797,59.76480535466996,60.92619633789814,59.71797507308817,60.870000000000005]
["2005-07-06",65.01,65.14,64.38,64.4,21094100,60.32,60.32,1.0676392572944298,60.891354037267085,61.01311801242236,60.30126708074533,60.32]
["2005-07-07",63.69,64.69,63.47,64.58,32447900,60.49,60.49,1.0676144817325177,59.65636574790957,60.59303344688758,59.45029885413441,60.49]
["2005-07-08",64.64,66.02,64.55,65.97,24967200,61.79,61.79,1.0676484868101634,60.54427163862362,61.836831893284824,60.45997423071093,61.79]
["2005-07-11",66.01,66.99,65.98,66.78,35662900,62.55,62.55,1.0676258992805756,61.82877358490566,62.746698113207536,61.80067385444744,62.55]
["2005-07-12",66.68,67.14,66.33,66.57,24254400,62.35,62.35,1.0676824378508418,62.45302688898905,62.88386660657955,62.12521406038757,62.35000000000001]
["2005-07-13",66.65,66.82,66.15,66.42,16978500,62.21,62.21,1.0676740073943096,62.42542155977116,62.58464619090635,61.957113821138215,62.21]
["2005-07-14",66.9,67.07,65.78,65.94,26043100,61.76,61.76,1.067681347150259,62.659144676979075,62.81836821352744,61.61014255383682,61.76]
["2005-07-15",65.95,66.2,65.42,66,15694300,61.82,61.82,1.0676156583629892,61.773166666666675,62.00733333333334,61.27673333333334,61.82000000000001]
["2005-07-18",65.91,66.08,65.37,65.62,14741300,61.46,61.46,1.0676863000325416,61.73161536117036,61.890838159097825,61.22584882657726,61.459999999999994]
["2005-07-19",65.89,66.65,65.75,66.54,14000400,62.32,62.32,1.0677150192554559,61.711223324316194,62.423023745115714,61.58010219416891,62.32]
["2005-07-20",66.25,67.55,66.19,67.35,23859900,63.08,63.08,1.0676918199112237,62.049740163325914,63.267319970304385,61.9935441722346,63.08]
["2005-07-21",67.45,67.45,66.22,66.3,41935700,62.1,62.1,1.0676328502415457,63.17714932126698,63.17714932126698,62.02506787330317,62.10000000000001]
["2005-07-22",66.45,67.42,66.31,67.32,27929800,63.05,63.05,1.0677240285487708,62.23518270944742,63.14365715983363,62.10406268568033,63.05]
["2005-07-25",67.3,67.68,66.61,66.88,22514700,62.64,62.64,1.0676883780332056,63.033373205741626,63.38928229665073,62.387117224880384,62.63999999999999]
["2005-07-26",66.91,67.37,66.59,67.08,21896800,62.83,62.83,1.0676428457743117,62.67077072152653,63.10162641621944,62.3710450208706,62.83]
["2005-07-27",67.25,67.32,66.45,67.27,24091600,63,63,1.0677777777777777,62.981269510926126,63.0468262226847,62.23204994797087,63]
["2005-07-28",67.37,68,67.02,67.96,21416900,63.65,63.65,1.0677140612725844,63.09741759858741,63.68746321365509,62.76961447910536,63.65]
["2005-07-29",68,68.26,67.44,67.89,24809900,63.59,63.59,1.0676206950778424,63.69303284725291,63.936565031668884,63.168501988510826,63.59]
["2005-08-01",67.94,68.25,67.72,67.86,19025900,63.56,63.56,1.067652611705475,63.63493073975833,63.925287356321846,63.428871205422936,63.56000000000001]
["2005-08-02",68.03,68.52,68,68.37,16505300,64.03,64.03,1.0677807277838514,63.71158256545268,64.17047827994735,63.68348690946321,64.03]
["2005-08-03",68.15,68.31,67.87,68.03,16877600,63.72,63.72,1.067639673571877,63.832397471703665,63.982260767308546,63.570136704395125,63.72]
["2005-08-04",67.56,67.8,66.78,66.89,19246400,62.65,62.65,1.0676775738228252,63.277530273583494,63.50231723725519,62.54697264165047,62.65]
["2005-08-05",66.76,66.82,65.66,65.97,33135200,61.79,61.79,1.0676484868101634,62.52994391390026,62.58614218584204,61.49964226163407,61.79]
["2005-08-08",66.17,66.37,65.52,65.74,20272000,61.57,61.57,1.0677277895078772,61.97272436872529,62.16003802859751,61.363954974140555,61.57]
["2005-08-09",65.89,66.07,65.45,65.84,21193800,61.67,61.67,1.0676179665964003,61.71683323207776,61.885432867557704,61.304700789793436,61.669999999999995]
["2005-08-10",66.04,66.6,64.87,65.75,27119700,61.58,61.58,1.067716791165963,61.85160760456274,62.37609125475284,60.7558114068441,61.57999999999999]
["2005-08-11",65.57,66.4,65.55,66.32,22973700,62.11,62.11,1.0677829657060054,61.40761007237636,62.18492159227986,61.388879674306395,62.11]
["2005-08-12",66.04,66.07,65.13,65.52,25523100,61.37,61.37,1.0676226169138014,61.8570634920635,61.885163308913306,61.00470238095238,61.370000000000005]
["2005-08-15",65.65,66.49,65.25,66.22,23665800,62.02,62.02,1.0677200902934536,61.48615221987316,62.27287526427062,61.11152219873151,62.02]
["2005-08-16",66.07,66.08,65.06,65.06,18698200,60.93,60.93,1.0677827014606927,61.87588533661235,61.88525053796495,60.93,60.93]
["2005-08-17",65,65.59,64.84,64.98,21158800,60.86,60.86,1.0676963522839304,60.87873191751307,61.43132348414897,60.72887657740843,60.86]
["2005-08-18",64.77,65.15,64.47,64.77,23307000,60.66,60.66,1.0677546983184965,60.660000000000004,61.01588698471516,60.37903659101436,60.660000000000004]
["2005-08-19",65.05,65.16,64.71,65.11,20511600,60.98,60.98,1.0677271236470975,60.92380586699431,61.02682844417139,60.60537244662877,60.97999999999999]
["2005-08-22",65.24,65.54,64.87,65.48,22168900,61.33,61.33,1.0676667210174466,61.10521075137446,61.38619731215639,60.758660659743434,61.33]
["2005-08-23",65.51,65.63,64.86,65.47,20650300,61.32,61.32,1.0676777560339203,61.35746448755156,61.469857950206205,60.748666564838864,61.32]
["2005-08-24",65.24,66.03,64.91,65.21,28753000,61.08,61.08,1.0676162409954157,61.10809998466493,61.84806624750806,60.79900015335072,61.08]
["2005-08-25",65.34,65.68,65.18,65.57,13910500,61.41,61.41,1.0677414101937794,61.194592039042256,61.51302119871894,61.044743022723814,61.41]
["2005-08-26",65.56,65.57,64.44,64.5,19853300,60.41,60.41,1.0677040225128291,61.40278449612403,61.41215038759688,60.35380465116278,60.40999999999999]
["2005-08-29",64.43,65.37,64.2,65.37,23967300,61.23,61.23,1.0676139147476729,60.34953189536484,61.23,60.13409821018816,61.23]
["2005-08-30",65.12,65.27,64.7,65.08,21959000,60.95,60.95,1.067760459392945,60.98746158574063,61.12794253226797,60.59411493546405,60.949999999999996]
["2005-08-31",65.15,66.53,64.92,66.53,25306700,62.31,62.31,1.0677258866955546,61.017533443559294,62.309999999999995,60.802122350819175,62.309999999999995]
["2005-09-01",66.42,66.88,66.21,66.53,21105000,62.31,62.31,1.0677258866955546,62.206977303472115,62.637799488952346,62.01029761010069,62.309999999999995]
["2005-09-02",66.76,66.8,65.9,66.17,21928100,61.97,61.97,1.0677747297079232,62.52255100498716,62.56001209007103,61.71713767568385,61.97]
["2005-09-06",66.37,67.19,66.27,67.16,26684300,62.9,62.9,1.0677265500794912,62.160110184633716,62.928097081596185,62.066453245979744,62.9]
["2005-09-07",67.13,67.47,66.88,67.36,14230200,63.09,63.09,1.0676810905056269,62.87457986935867,63.19302701900237,62.64042755344418,63.09]
["2005-09-08",67.19,67.3,66.74,66.98,13027800,62.73,62.73,1.067750677506775,62.92667512690355,63.02969543147208,62.50522842639593,62.730000000000004]
["2005-09-09",67.22,67.58,67.05,67.39,23016100,63.12,63.12,1.0676489226869454,62.96077162783796,63.297961121828166,62.80154325567592,63.120000000000005]
["2005-09-12",67.43,68.08,67.28,67.69,17628700,63.4,63.4,1.067665615141956,63.15647806175211,63.765282907371834,63.01598463583986,63.39999999999999]
["2005-09-13",67.55,67.55,66.91,67.17,23028900,62.91,62.91,1.067715784453982,63.2658999553372,63.2658999553372,62.66648950424296,62.91]
["2005-09-14",67.2,67.3,66.25,66.4,21257200,62.19,62.19,1.0676957710242805,62.939277108433735,63.03293674698794,62.04951054216867,62.190000000000005]
["2005-09-15",66.49,66.64,66.06,66.17,23098600,61.97,61.97,1.0677747297079232,62.269688680670995,62.41016774973553,61.86698201601934,61.97]
["2005-09-16",66.57,67.02,66.34,66.94,24336600,62.7,62.7,1.0676236044657097,62.35343591275769,62.77493277561996,62.13800418285032,62.7]
["2005-09-19",66.86,66.98,66.3,66.62,24514400,62.4,62.4,1.0676282051282053,62.624797358150694,62.73719603722605,62.10027018913238,62.39999999999999]
["2005-09-20",66.76,66.92,65.56,65.66,29350200,61.5,61.5,1.0676422764227642,62.53030764544624,62.68017057569297,61.4063356685958,61.5]
["2005-09-21",65.53,65.61,64.6,64.6,28527200,60.5,60.5,1.0677685950413223,61.37097523219815,61.44589783281734,60.5,60.5]
["2005-09-22",64.67,65.12,64.1,64.93,34380600,60.81,60.81,1.0677520144713042,60.566497766825805,60.987943939627286,60.032665947943926,60.81]
["2005-09-23",64.61,65.3,64.24,65.18,27178400,61.23,61.23,1.0645108606892049,60.69454280454126,61.34272783062288,60.34696532678734,61.23]
["2005-09-26",65.62,65.85,65.19,65.62,22874700,61.65,61.65,1.0643957826439578,61.650000000000006,61.86608503505028,61.2460149344712,61.650000000000006]
["2005-09-27",65.52,65.85,64.96,65.4,27076800,61.44,61.44,1.0644531250000002,61.55273394495411,61.86275229357796,61.026642201834846,61.43999999999999]
["2005-09-28",65.57,65.64,64.74,65.31,21575500,61.36,61.36,1.064374185136897,61.604274996172094,61.67004134129536,60.82447404685346,61.36]
["2005-09-29",65.25,66.15,64.81,66.03,24484600,62.03,62.03,1.064484926648396,61.29725124943207,62.142730577010454,60.88390580039376,62.029999999999994]
["2005-09-30",66.04,66.44,65.79,66.39,29016300,62.37,62.37,1.0644540644540645,62.0411929507456,62.41697243560777,61.80633077270674,62.37]
["2005-10-03",66.49,67.06,66.44,66.79,26406700,62.75,62.75,1.064382470119522,62.46814642910615,63.00366821380447,62.42117083395718,62.75000000000001]
["2005-10-04",66.88,67.1,65.72,65.78,17037600,61.8,61.8,1.0644012944983818,62.83344481605351,63.04013377926421,61.74363028276072,61.800000000000004]
["2005-10-05",65.77,65.77,64.05,64.1,45606700,60.22,60.22,1.0644304217867817,61.788914196567866,61.788914196567866,60.17302652106085,60.22]
["2005-10-06",64.09,64.53,62.86,63.53,59096500,59.68,59.68,1.0645107238605898,60.20606327719189,60.619398709271216,59.05060286478829,59.68000000000001]
["2005-10-07",64,64.26,63.6,64.1,24054600,60.22,60.22,1.0644304217867817,60.12605304212169,60.37031513260531,59.75026521060843,60.22]
["2005-10-10",64.25,64.28,63.3,63.38,16625700,59.54,59.54,1.0644944575075581,60.3572893657305,60.38547175765225,59.46484695487534,59.53999999999999]
["2005-10-11",63.69,63.91,62.5,62.5,34321100,58.72,58.72,1.0643732970027249,59.8380288,60.04472319999999,58.72,58.72]
["2005-10-12",62.44,62.8,61.25,61.62,63535700,57.89,57.89,1.064432544480912,58.66036351833821,58.99857189224278,57.542396949042526,57.89]
["2005-10-13",61.64,62.14,61.05,61.87,48558500,58.12,58.12,1.0645216792842396,57.90394052044609,58.37363504121545,57.34970098593825,58.11999999999999]
["2005-10-14",62.5,63.02,61.32,62.91,52777600,59.1,59.1,1.064467005076142,58.71483071053887,59.20333810205056,57.6062947067239,59.1]
["2005-10-17",62.86,63.33,62.23,63.02,32203400,59.2,59.2,1.064527027027027,59.049698508410025,59.491209139955565,58.45788638527451,59.2]
["2005-10-18",62.9,63.03,62.1,62.17,32724600,58.41,58.41,1.0643725389488101,59.0958500884671,59.217987775454404,58.34423355316069,58.410000000000004]
["2005-10-19",61.91,63.51,61.38,63.51,42623200,59.67,59.67,1.0643539467068879,58.166740670760504,59.67,57.668786017949934,59.67]
["2005-10-20",63.4,63.65,61.88,62.33,47278000,58.56,58.56,1.0643784153005464,59.56528156585914,59.800160436386975,58.1372180330499,58.559999999999995]
["2005-10-21",62.63,63.39,62.53,63.02,41173200,59.2,59.2,1.064527027027027,58.83364011424945,59.547572199301804,58.73970168200571,59.2]
["2005-10-24",63.15,64.4,62.92,64.4,30567800,60.5,60.5,1.0644628099173554,59.32569875776397,60.5,59.10962732919255,60.5]
["2005-10-25",64.21,64.4,63.27,63.85,31535500,59.98,59.98,1.0645215071690564,60.318180109631946,60.49666405638215,59.43515426781519,59.980000000000004]
["2005-10-26",63.69,64.59,63.31,63.52,34786100,59.67,59.67,1.0645215351097703,59.829696158690176,60.67514641057935,59.4727282745592,59.67000000000001]
["2005-10-27",63.27,63.33,61.94,62.19,27349900,58.42,58.42,1.0645326942827797,59.43452966714907,59.490892426435124,58.185155169641426,58.42]
["2005-10-28",62.44,63.27,62.02,63.06,38437300,59.24,59.24,1.064483457123565,58.657557881382814,59.43727878211228,58.26300031715827,59.24000000000001]
["2005-10-31",63.45,64.55,63.41,63.78,35208700,59.92,59.92,1.064419225634179,59.609971777986836,60.643399184697394,59.572392599560985,59.92]
["2005-11-01",64.05,64.37,63.6,64.1,30221400,60.22,60.22,1.0644304217867817,60.17302652106085,60.47365678627146,59.75026521060843,60.22]
["2005-11-02",63.92,65.39,63.85,65.39,33256200,61.43,61.43,1.0644636171251831,60.049022786358776,61.43,59.98326196666157,61.43]
["2005-11-03",65.77,66.16,65.27,65.62,43129900,61.65,61.65,1.0643957826439578,61.79092502285888,62.15733008229198,61.321174946662595,61.650000000000006]
["2005-11-04",65.58,65.77,64.94,65.48,26502300,61.52,61.52,1.064369310793238,61.61395235186316,61.792461820403176,61.012657299938915,61.52]
["2005-11-07",65.73,66.05,65.26,65.72,20776800,61.74,61.74,1.0644638807904114,61.74939440048691,62.05001521606816,61.30785757760195,61.739999999999995]
["2005-11-08",65.43,65.57,65.06,65.48,21210800,61.52,61.52,1.064369310793238,61.47302382406843,61.604557116676844,61.12540012217472,61.52]
["2005-11-09",65.42,66.1,65.11,65.7,29761700,61.72,61.72,1.0644847699287103,61.45696194824962,62.09576864535768,61.16574124809741,61.72]
["2005-11-10",65.64,66.25,64.74,66.05,34586100,62.05,62.05,1.064464141821112,61.66482967448902,62.23788796366389,60.819333838001505,62.05]
["2005-11-11",66.05,66.49,65.95,66.43,19662800,62.41,62.41,1.0644127543662876,62.05299563450247,62.4663691103417,61.959047117266294,62.41]
["2005-11-14",66.51,66.55,65.75,66.19,24330700,62.18,62.18,1.0644901897716308,62.48061338570781,62.518190058921284,61.76665659465176,62.17999999999999]
["2005-11-15",66.09,66.24,65.15,65.23,35159500,61.28,61.28,1.064458224543081,62.08792273493792,62.22883949103173,61.20484439674997,61.28000000000001]
["2005-11-16",65.33,65.5,64.58,65.25,28408200,61.3,61.3,1.064437194127243,61.375157088122606,61.534865900383146,60.67055938697318,61.300000000000004]
["2005-11-17",65.43,66.41,65.42,66.38,22203100,62.36,62.36,1.0644644002565746,61.46753238927389,62.38818318770714,61.4581379933715,62.36]
["2005-11-18",66.63,67.08,66.37,66.89,28896700,62.84,62.84,1.0644493952896243,62.595742263417556,63.01849603827179,62.351484526835115,62.84]
["2005-11-21",67.01,67.69,66.52,67.57,30758600,63.48,63.48,1.0644297416509136,62.95389669971882,63.59273642148882,62.49355631197277,63.48]
["2005-11-22",67.46,68.11,67.29,67.93,21208700,63.82,63.82,1.0643998746474461,63.37843662593845,63.98910937730015,63.218722214043865,63.81999999999999]
["2005-11-23",67.8,68.35,67.77,68.01,21290900,63.89,63.89,1.064485835028956,63.692721658579615,64.20940302896632,63.6645390383767,63.89]
["2005-11-25",68,68.13,67.77,67.96,5901000,63.85,63.85,1.0643696162881753,63.88758092995881,64.0097189523249,63.67149058269571,63.85]
["2005-11-28",68.12,68.15,66.81,67.06,24596300,63,63,1.0644444444444445,63.995824634655534,64.0240083507307,62.765135699373694,63]
["2005-11-29",67.1,67.57,66.85,67.16,23177100,63.09,63.09,1.064511016008876,63.03363609291245,63.47515336509828,62.79878648004765,63.09000000000001]
["2005-11-30",67.13,67.78,67.07,67.45,38323000,63.37,63.37,1.0643837778128453,63.06935656041511,63.680038547071895,63.01298591549294,63.37]
["2005-12-01",67.79,68.85,67.43,68.55,37384100,64.4,64.4,1.0644409937888197,63.68601021152445,64.68183807439826,63.34780452224655,64.4]
["2005-12-02",68.6,68.82,68.12,68.82,23767700,64.65,64.65,1.0645011600928072,64.4433304272014,64.65,63.99241499564082,64.65]
["2005-12-05",68.71,68.76,67.92,68.33,25918100,64.19,64.19,1.064496027418601,64.54697643787502,64.59394702180595,63.80484121176643,64.19]
["2005-12-06",68.61,69.08,68.35,68.54,26482100,64.39,64.39,1.06445100170834,64.45576159906624,64.89730376422526,64.2115042311059,64.39]
["2005-12-07",68.42,68.57,67.75,68.12,23412400,64,64,1.064375,64.28185554903112,64.42278332354667,63.65237815619495,64]
["2005-12-08",68.25,68.81,67.7,68.3,33279800,64.17,64.17,1.0643602929717937,64.1230234260615,64.64916105417277,63.606281112737925,64.17]
["2005-12-09",68.4,68.76,67.92,68.64,22101700,64.48,64.48,1.064516129032258,64.25454545454546,64.59272727272729,63.80363636363637,64.48]
["2005-12-12",68.88,68.97,68.28,68.85,24178300,64.68,64.68,1.0644712430426715,64.70818300653595,64.7927320261438,64.144522875817,64.68]
["2005-12-13",68.67,69.03,68.31,68.86,24765500,64.69,64.69,1.0644612768588655,64.51150595410978,64.8497051989544,64.17330670926518,64.69]
["2005-12-14",68.76,69.16,68.42,68.78,26972100,64.62,64.62,1.0643763540699474,64.60120965396918,64.97701657458563,64.28177377144519,64.62]
["2005-12-15",68.82,68.82,67.73,68.08,31912800,63.96,63.96,1.0644152595372107,64.65521739130435,64.65521739130435,63.63118096357228,63.96]
["2005-12-16",68.44,68.55,67.81,67.84,21479900,63.73,63.73,1.0644908206496158,64.29364976415093,64.39698555424526,63.70181751179244,63.72999999999999]
["2005-12-19",67.92,67.97,66.81,67,22938900,62.94,62.94,1.0645058786145536,63.80425074626866,63.85122089552238,62.76151343283582,62.94]
["2005-12-20",66.92,67.53,66.54,66.98,28762600,62.92,62.92,1.064526382708201,62.86363690653926,63.43666169005673,62.506670647954614,62.919999999999995]
["2005-12-21",67.13,67.98,67.08,67.79,30167400,63.69,63.69,1.0643743130789765,63.0699173919457,63.86850862959138,63.02294143679008,63.69]
["2005-12-22",67.75,68.01,67.39,67.97,20624100,64.1,64.1,1.0603744149765992,63.89252611446225,64.13772252464322,63.553023392673225,64.1]
["2005-12-23",68.1,68.27,67.96,68.13,15255300,64.25,64.25,1.0603891050583656,64.22170849845884,64.38202700719214,64.0896814912667,64.25]
["2005-12-27",68.35,68.43,67.07,67.11,26201500,63.29,63.29,1.0603570864275558,64.45941737445983,64.53486365668306,63.25227685888838,63.28999999999999]
["2005-12-28",67.34,67.69,66.96,67.51,20488800,63.67,63.67,1.060310978482802,63.50966967856614,63.83976151681232,63.15128425418456,63.67]
["2005-12-29",67.5,67.72,67.15,67.15,20883600,63.33,63.33,1.0603189641560082,63.66008935219657,63.86757408786299,63.330000000000005,63.330000000000005]
["2005-12-30",66.76,66.99,66.46,66.72,33860500,62.92,62.92,1.0603941513032422,62.95772182254197,63.17462230215827,62.674808153477215,62.92]
["2006-01-03",67.21,68.15,66.05,68.05,40428100,64.18,64.18,1.0602991586163912,63.38777075679648,64.2743130051433,62.293739897134465,64.18]
["2006-01-04",68.11,68.65,67.88,68.42,29795200,64.53,64.53,1.0602820393615373,64.23762496346097,64.74692341420638,64.0207015492546,64.53]
["2006-01-05",68.43,68.79,68.25,68.79,23712300,64.88,64.88,1.060265104808878,64.54046227649367,64.88,64.37069341474051,64.88]
["2006-01-06",69.12,69.65,68.68,69.61,26874100,65.65,65.65,1.0603198781416603,65.18787530527224,65.68772446487574,64.77290619163914,65.65]
["2006-01-09",69.61,70.38,69.57,70.07,22285700,66.08,66.08,1.0603813559322033,65.6461938061938,66.37234765234766,65.60847152847153,66.08]
["2006-01-10",69.73,70.7,69.68,70.7,27130700,66.68,66.68,1.0602879424115177,65.76515417256012,66.68,65.7179971711457,66.68]
["2006-01-11",70.71,70.73,70.04,70.58,29588700,66.56,66.56,1.0603966346153846,66.68259563615754,66.70145650325873,66.05075658826864,66.56]
["2006-01-12",70.45,70.74,70.05,70.33,24564000,66.33,66.33,1.0603045379164782,66.44317503199204,66.71668135930612,66.06592492535191,66.33]
["2006-01-13",70.27,70.47,70.02,70.36,20630300,66.36,66.36,1.0602772754671488,66.27511654349063,66.46374644684481,66.0393291642979,66.36]
["2006-01-17",69.98,70.05,69.54,70.03,26979900,66.04,66.04,1.0604179285281647,65.99284877909467,66.05886048836213,65.57791803512781,66.04]
["2006-01-18",69.39,70,69.3,69.88,30545300,65.9,65.9,1.0603945371775416,65.4379078420149,66.01316542644534,65.35303377218088,65.9]
["2006-01-19",70.05,71.17,69.94,71,26801500,66.96,66.96,1.0603345280764636,66.06405633802817,67.12032676056339,65.96031549295775,66.96]
["2006-01-20",71.03,71.12,69.83,70.19,43301200,66.2,66.2,1.0602719033232628,66.9922496082063,67.07713349479984,65.86046445362587,66.2]
["2006-01-23",70.25,70.56,69.99,70.41,30482700,66.4,66.4,1.06039156626506,66.24911234199689,66.54145717937794,66.00391989774181,66.4]
["2006-01-24",70.45,71.43,70.44,71.2,36770600,67.15,67.15,1.060312732688012,66.44266151685393,67.36691713483147,66.43323033707864,67.15]
["2006-01-25",71.39,71.6,70.77,71.38,32586600,67.32,67.32,1.060308972073678,67.32943121322499,67.52748669094984,66.74469599327541,67.32]
["2006-01-26",71.62,72.45,71.41,72.41,38990300,68.29,68.29,1.0603309415727045,67.54494959259772,68.32772407126089,67.34689821847812,68.29]
["2006-01-27",72.54,73.24,72.26,72.77,29044200,68.63,68.63,1.0603234736995484,68.41308506252577,69.07326095918647,68.14901470386148,68.63]
["2006-01-30",72.7,72.98,72.47,72.56,28170300,68.43,68.43,1.0603536460616687,68.56203142227123,68.82609426681368,68.34512265711136,68.43]
["2006-01-31",72.48,72.96,72.13,72.35,38124600,68.23,68.23,1.0603839953099807,68.35259709744301,68.80526330338633,68.02252798894266,68.23]
["2006-02-01",72.59,73.21,72.47,73.1,35011400,68.94,68.94,1.0603423266608645,68.45902325581396,69.04374008207934,68.34585225718195,68.94]
["2006-02-02",73,73.09,71.66,72,46751000,67.9,67.9,1.0603829160530192,68.84305555555555,68.92793055555556,67.57936111111111,67.9]
["2006-02-03",71.81,72.49,71.51,71.78,42793600,67.69,67.69,1.0604225144039001,67.71829061019783,68.35954444134856,67.43538450821957,67.69]
["2006-02-06",71.9,72.45,71.52,72.42,24741300,68.3,68.3,1.0603221083455345,67.80958298812483,68.32829328914664,67.45120132560065,68.3]
["2006-02-07",72.27,72.59,71.15,71.25,41861300,67.2,67.2,1.0602678571428572,68.16202105263157,68.46383157894736,67.10568421052632,67.2]
["2006-02-08",71.44,71.84,70.88,71.7,36002600,67.62,67.62,1.0603371783496007,67.3747949790795,67.75203347280335,66.84666108786611,67.62]
["2006-02-09",71.78,72.34,71.24,71.33,33152400,67.27,67.27,1.060353798126951,67.69438665358194,68.22251226692836,67.1851226692836,67.27]
["2006-02-10",71.18,71.43,70.37,71.18,31342400,67.13,67.13,1.0603307016237153,67.13,67.3657754987356,66.36608738409664,67.13]
["2006-02-13",71.04,71.15,70.35,70.71,29784500,66.69,66.69,1.0602789023841654,67.0012388629614,67.1049851506152,66.35046669495121,66.69]
["2006-02-14",70.8,71.78,70.31,71.53,46124800,67.46,67.46,1.0603320486214054,66.77153641828602,67.69577519921711,66.30941702782049,67.46]
["2006-02-15",71.51,72.16,71.18,72.16,40853100,68.05,68.05,1.0603967670830272,67.43702189578714,68.05,67.12581762749446,68.05]
["2006-02-16",72.37,72.83,72.12,72.8,30261700,68.66,68.66,1.0602971162248762,68.2544532967033,68.68829395604395,68.01867032967033,68.66]
["2006-02-17",72.83,72.9,72.3,72.65,17558400,68.52,68.52,1.0602743724460013,68.68976737783895,68.75578802477632,68.18989676531314,68.52]
["2006-02-21",72.75,72.93,71.85,72.33,21177400,68.21,68.21,1.060401700630406,68.60607631688096,68.77582330982996,67.75734135213604,68.21]
["2006-02-22",72.47,73.01,71.98,72.82,28699200,68.68,68.68,1.0602795573675012,68.34989837956607,68.8591980225213,67.88775611095855,68.68]
["2006-02-23",72.75,73.27,72.38,72.77,38795900,68.63,68.63,1.0603234736995484,68.61113783152398,69.1015542119005,68.2621877147176,68.63]
["2006-02-24",72.69,73.35,72.45,73.35,22995700,69.18,69.18,1.060277536860364,68.55752147239265,69.18,68.33116564417179,69.18]
["2006-02-27",73.41,73.88,73.32,73.55,20584000,69.36,69.36,1.0604094579008074,69.22797552685248,69.67120054384772,69.14310265125764,69.36]
["2006-02-28",73.38,73.47,72.44,72.58,36395700,68.45,68.45,1.060336011687363,69.2044778175806,69.28935657205842,68.3179663819234,68.45]
["2006-03-01",72.77,73.9,72.62,73.9,26244900,69.69,69.69,1.0604103888649736,68.62437483085249,69.69,68.48292016238159,69.69]
["2006-03-02",73.66,73.89,73.09,73.59,36546000,69.4,69.4,1.0603746397694525,69.46601440413099,69.68291887484713,68.92846854192146,69.4]
["2006-03-03",73.21,74.14,73.15,73.22,38377600,69.05,69.05,1.060391020999276,69.04056951652552,69.91760447965036,68.98398661567877,69.05]
["2006-03-06",73.4,73.46,72.44,72.65,29340300,68.52,68.52,1.0602743724460013,69.22736407432897,69.28395320027528,68.32193805918787,68.52]
["2006-03-07",72.35,72.4,71.44,71.6,38899700,67.53,67.53,1.060269509847475,68.23736731843576,68.28452513966482,67.37909497206705,67.53]
["2006-03-08",71.45,72,70.88,71.85,51662600,67.76,67.76,1.0603600944510034,67.38276965901184,67.90146137787058,66.8452164231037,67.76]
["2006-03-09",71.87,72.39,71.22,71.22,31106800,67.17,67.17,1.0602947744528808,67.78303706823927,68.27346672283066,67.17,67.17]
["2006-03-10",71.4,72.35,70.98,72.32,40266300,68.2,68.2,1.0604105571847506,67.33241150442478,68.22829092920354,66.93633849557523,68.2]
["2006-03-13",72.6,73.08,72.2,72.47,35127000,68.35,68.35,1.0602779809802487,68.47260935559541,68.92532082240928,68.09534979991722,68.35]
["2006-03-14",72.28,73.27,72.01,73.27,37978800,69.1,69.1,1.0603473227206948,68.16634366043401,69.1,67.91171011327965,69.1]
["2006-03-15",73.3,73.95,73.04,73.94,31951400,69.73,69.73,1.0603757349777714,69.12644035704625,69.73943061942116,68.88124425209631,69.73]
["2006-03-16",74.2,74.5,73.77,73.77,32559900,69.57,69.57,1.0603708495040967,69.97551850345668,70.25843838958926,69.57,69.57]
["2006-03-17",74.13,74.3,73.7,74.07,31551600,69.85,69.85,1.0604151753758053,69.90658161198866,70.06689617928986,69.50108005940326,69.85]
["2006-03-20",74.19,74.33,73.71,74.03,25640700,69.82,69.82,1.0602979089086222,69.97090098608672,70.1029393489126,69.51819802782654,69.82]
["2006-03-21",74,74.6,73,73,44425900,68.85,68.85,1.0602759622367466,69.7931506849315,70.3590410958904,68.85,68.85]
["2006-03-22",72.99,74.22,72.89,74.13,36219500,69.91,69.91,1.0603633242740667,68.83489680291379,69.99487656819102,68.74058950492379,69.91]
["2006-03-23",74.03,74.45,73.75,74.45,25409600,70.21,70.21,1.0603902577980346,69.81391940899931,70.21,69.54986568166554,70.21]
["2006-03-24",74.28,74.94,74.1,74.9,27560100,70.8,70.8,1.0579096045197742,70.2139385847797,70.83781041388517,70.04379172229638,70.8]
["2006-03-27",74.81,74.94,74.42,74.91,23334000,70.81,70.81,1.05790142635221,70.71547323454814,70.83835802963557,70.34681884928582,70.81]
["2006-03-28",74.81,75.3,74.33,74.52,27179200,70.44,70.44,1.0579216354344123,70.71412238325281,71.17729468599033,70.26040257648953,70.44]
["2006-03-29",74.66,75.96,74.66,75.9,33875700,71.74,71.74,1.0579871759130195,70.5679631093544,71.79671146245057,70.5679631093544,71.74]
["2006-03-30",76,76.24,75.27,75.7,29733500,71.55,71.55,1.0580013976240392,71.8335535006605,72.06039630118889,71.14357331571993,71.55]
["2006-03-31",75.93,76,75.33,75.97,24722400,71.81,71.81,1.0579306503272525,71.77219033829144,71.83835724628142,71.20504541266288,71.80999999999999]
["2006-04-03",76.12,76.41,75.3,75.34,35542000,71.21,71.21,1.0579974722651315,71.94724183700556,72.22134457127686,71.17219272630739,71.21]
["2006-04-04",75.28,75.99,75.07,75.68,30181200,71.54,71.54,1.0578697232317584,71.16188160676533,71.83304175475686,70.96336945031712,71.54]
["2006-04-05",75.83,76.2,75.27,76.07,27471100,71.9,71.9,1.0579972183588315,71.67315630340477,72.0228736689891,71.14385434468254,71.9]
["2006-04-06",75.94,76.23,75.55,76.23,25663700,72.06,72.06,1.0578684429641965,71.78586383313656,72.06,71.41719795356158,72.06]
["2006-04-07",76.37,76.69,74.86,75.01,51457700,70.9,70.9,1.057968970380818,72.18548193574192,72.48794827356353,70.75821890414612,70.9]
["2006-04-10",75.03,75.46,74.51,74.93,39109200,70.83,70.83,1.0578850769447976,70.92452822634458,71.3309995996263,70.43298144935272,70.83]
["2006-04-11",75,75.06,73.45,73.6,49801100,69.57,69.57,1.0579272675003595,70.89334239130434,70.95005706521738,69.42821331521739,69.56999999999998]
["2006-04-12",73.62,74.4,73.55,74.37,40981200,70.3,70.3,1.0578947368421054,69.59104477611939,70.32835820895522,69.52487562189053,70.3]
["2006-04-13",74.2,74.93,73.76,74.56,35415700,70.48,70.48,1.05788876276958,70.13969957081545,70.82975321888412,69.72377682403433,70.47999999999999]
["2006-04-17",74.63,74.93,73.9,74.61,38356100,70.52,70.52,1.057997731140102,70.53890363222088,70.82245811553412,69.8489210561587,70.52]
["2006-04-18",74.81,76.7,74.8,76.7,58648200,72.5,72.5,1.0579310344827586,70.71349413298566,72.5,70.70404172099087,72.5]
["2006-04-19",76.69,77.34,76.27,77.26,44101500,73.03,73.03,1.0579214021634946,72.49120761066527,73.10561998446802,72.09420269220811,73.02999999999999]
["2006-04-20",77.33,77.33,76.23,76.85,44622400,72.64,72.64,1.0579570484581498,73.09370461938842,73.09370461938842,72.0539648666233,72.64]
["2006-04-21",77.27,77.35,76.26,76.68,40075800,72.48,72.48,1.0579470198675498,73.03768388106415,73.11330203442878,72.08300469483568,72.48]
["2006-04-24",76.54,76.64,75.73,76.07,39232800,71.9,71.9,1.0579972183588315,72.34423557249903,72.43875377941372,71.5786380964901,71.9]
["2006-04-25",76.1,76.21,75.48,76.12,42940300,71.95,71.95,1.0579569145239751,71.93109563846556,72.03506962690487,71.34506043089857,71.94999999999999]
["2006-04-26",76.06,76.75,75.78,76.06,31348600,71.89,71.89,1.058005285853387,71.89,72.54217065474626,71.6253510386537,71.89]
["2006-04-27",75.52,76.67,74.89,75.43,91908800,71.3,71.3,1.0579242636746145,71.38507225241945,72.47210658889036,70.78956648548322,71.3]
["2006-04-28",75.24,76.35,75.1,76.2,37918800,72.03,72.03,1.0578925447730112,71.12253543307087,72.17179133858268,70.9901968503937,72.03]
["2006-05-01",76.29,76.64,75.26,75.26,44216700,71.14,71.14,1.0579139724486928,72.11361413765613,72.44445389317033,71.14,71.14]
["2006-05-02",75.71,76.32,75.41,76.29,36131800,72.11,72.11,1.0579669948689503,71.56177873902215,72.13835627211954,71.27821601782671,72.11]
["2006-05-03",76.24,76.51,75.69,76.16,35151900,71.99,71.99,1.057924711765523,72.06561974789915,72.32083639705883,71.54573398109243,71.99]
["2006-05-04",76.25,77.09,76.25,77.09,30351900,72.87,72.87,1.0579113489776313,72.07598261771956,72.87,72.07598261771956,72.87]
["2006-05-05",77.52,78.02,77.32,77.52,37838800,73.27,73.27,1.0580046403712298,73.27,73.74258771929824,73.08096491228069,73.27]
["2006-05-08",77.52,77.81,77.33,77.63,24715000,73.38,73.38,1.0579176887435269,73.27602215638284,73.55014556228262,73.0964240628623,73.38]
["2006-05-09",77.57,77.79,77.35,77.52,21579600,73.27,73.27,1.0580046403712298,73.31725877192981,73.52519736842105,73.10932017543858,73.27]
["2006-05-10",77.38,77.46,76.73,77.05,26824100,72.83,72.83,1.0579431552931484,73.14192602206359,73.21754445165476,72.5275262816353,72.83]
["2006-05-11",77.12,77.16,75.23,75.31,46910800,71.19,71.19,1.05787329681135,72.90097994954189,72.93879166113398,71.11437657681583,71.19]
["2006-05-12",74.81,74.85,73.5,73.5,62645500,69.47,69.47,1.0580106520800345,70.70817278911565,70.74597959183673,69.47,69.47]
["2006-05-15",72.94,73.71,72.35,73.17,61905600,69.16,69.16,1.0579814921920185,68.9426048927156,69.67040590405904,68.38493918272515,69.16]
["2006-05-16",73.46,73.87,72.94,73.29,35594500,69.28,69.28,1.0578810623556583,69.44069859462408,69.82826579342338,68.9491499522445,69.28]
["2006-05-17",72.45,73.14,71.85,71.95,76491400,68.01,68.01,1.0579326569622114,68.48261987491314,69.13483530229327,67.91547602501737,68.01]
["2006-05-18",72.42,72.86,71.13,71.27,54127300,67.37,67.37,1.0578892682202758,68.45707029605727,68.87299284411395,67.23766100743651,67.37]
["2006-05-19",71.39,72.18,70.59,71.9,79031200,67.96,67.96,1.0579752795762214,67.47794714881779,68.22465646731571,66.72178581363004,67.96]
["2006-05-22",71.24,71.67,70.09,71.1,89895900,67.21,67.21,1.0578782919208451,67.34234036568213,67.74881434599156,66.255258790436,67.21]
["2006-05-23",71.88,72.39,70.1,70.18,73644800,66.34,66.34,1.0578836297859513,67.94698204616698,68.42907666001709,66.26437731547448,66.34]
["2006-05-24",70.49,71.37,69.11,70.72,124700200,66.85,66.85,1.0578908002991774,66.6325862556561,67.46443014705882,65.32810378959276,66.85]
["2006-05-25",71.5,72.28,71.04,72.21,63332000,68.26,68.26,1.057866979197187,67.58883811106496,68.3261708904584,67.15400083090987,68.26]
["2006-05-26",72.65,72.73,72.02,72.64,37483000,68.66,68.66,1.0579667928925138,68.66945209251102,68.74506883259912,68.07397026431718,68.66]
["2006-05-30",72.31,72.35,70.56,70.64,46837100,66.77,66.77,1.0579601617492886,68.34850934314835,68.38631795016987,66.69438278595696,66.77]
["2006-05-31",70.81,71.87,70.67,71.87,58723800,67.93,67.93,1.0580008832621817,66.9281104772506,67.93,66.79578544594406,67.93]
["2006-06-01",71.88,73.34,71.65,73.27,49499200,69.26,69.26,1.057897776494369,67.94607342705064,69.32616896410538,67.72866111641873,69.26]
["2006-06-02",73.74,73.84,72.68,73.22,49690000,69.21,69.21,1.0579396041034534,69.70152144222888,69.79604479650368,68.69957388691614,69.21]
["2006-06-05",73.06,73.15,70.86,71.09,66165900,67.2,67.2,1.0578869047619048,69.06220284146856,69.1472780981854,66.98258545505696,67.2]
["2006-06-06",71.04,71.16,69.81,70.79,94747900,66.91,66.91,1.0579883425496939,67.14629749964683,67.25972029947731,65.98371380138437,66.91]
["2006-06-07",70.82,71.82,70.01,70.1,81935900,66.26,66.26,1.0579535164503469,66.94055920114124,67.88578031383739,66.17493009985736,66.26]
["2006-06-08",69.78,70.42,68,70.16,140237700,66.32,66.32,1.057901085645356,65.96079817559863,66.56576966932725,64.2782212086659,66.32]
["2006-06-09",70.55,71.1,69.42,69.54,63028400,65.73,65.73,1.057964399817435,66.68466350301983,67.20452976704054,65.61657463330457,65.73]
["2006-06-12",69.7,69.75,67.83,67.94,108263800,64.22,64.22,1.057925879788228,65.88363261701501,65.93089490727111,64.11602296143656,64.22]
["2006-06-13",67.65,68.85,66.6,66.65,139584200,63,63,1.057936507936508,63.94523630907727,65.07951987997,62.95273818454613,63.00000000000001]
["2006-06-14",66.76,67.68,66.55,67.45,106669400,63.76,63.76,1.0578732747804267,63.10774796145293,63.97741734618236,62.90923647146033,63.76]
["2006-06-15",68.04,69.97,67.91,69.76,96971100,65.94,65.94,1.0579314528359116,64.31418577981651,66.13850057339448,64.19130447247706,65.94]
["2006-06-16",69.6,69.7,68.57,68.85,66852400,65.08,65.08,1.0579287031346034,65.78893246187364,65.88345679012347,64.81533188090052,65.08]
["2006-06-19",69.1,69.12,67.44,67.5,71705700,63.8,63.8,1.0579937304075235,65.3122962962963,65.33120000000001,63.743288888888884,63.8]
["2006-06-20",67.56,68.33,67.31,67.42,61105000,63.73,63.73,1.057900517809509,63.86233758528627,64.59019430436072,63.62602046870365,63.73]
["2006-06-21",67.37,69.06,67.25,68.6,81035400,64.84,64.84,1.057988895743368,63.67741690962101,65.27478717201167,63.563994169096226,64.84]
["2006-06-22",68.39,68.61,67.86,68.24,50947100,64.6,64.6,1.0563467492260061,64.74199882766706,64.95026377491207,64.2402696365768,64.6]
["2006-06-23",68.23,69.05,67.72,68.65,42901800,64.99,64.99,1.0563163563625175,64.59239184268026,65.36867443554259,64.10958193736343,64.99]
["2006-06-26",69.02,69.5,68.95,69.5,39933200,65.79,65.79,1.056391548867609,65.33562302158273,65.79,65.26935971223023,65.79]
["2006-06-27",69.54,69.83,68.02,68.3,61567100,64.66,64.66,1.0562944633467368,65.83391508052709,66.10845973645681,64.3949224011713,64.66]
["2006-06-28",68.35,68.6,67.5,68.6,46405900,64.94,64.94,1.0563597166615337,64.70333819241982,64.94,63.89868804664723,64.94]
["2006-06-29",68.81,71.25,68.81,71.25,96533200,67.45,67.45,1.056338028169014,65.14013333333334,67.45,65.14013333333334,67.45]
["2006-06-30",71.46,71.9,70.55,71.73,61004300,67.91,67.91,1.0562509203357386,67.65437892095356,68.07094660532552,66.7928412100934,67.91]
["2006-07-03",72,72.63,71.76,72.63,22967800,68.76,68.76,1.0562827225130889,68.1635687732342,68.76,67.93635687732343,68.76]
["2006-07-05",71.84,71.95,70.99,71.57,38621400,67.75,67.75,1.0563837638376383,68.00558893391086,68.1097177588375,67.20095710493223,67.75]
["2006-07-06",71.71,72.2,71.16,71.55,33830700,67.74,67.74,1.0562444641275466,67.89148008385743,68.35538784067086,67.37076729559747,67.74]
["2006-07-07",71.45,71.64,70.35,70.49,45330300,66.73,66.73,1.0563464708526897,67.63879273655839,67.8186579656689,66.59746772591858,66.73]
["2006-07-10",70.66,71.24,70.18,70.5,40166800,66.74,66.74,1.0563380281690142,66.89146666666666,67.44053333333332,66.43706666666667,66.74]
["2006-07-11",70.11,71.12,69.6,71.12,63444700,67.33,67.33,1.0562899153423437,66.37382311586052,67.33,65.89100112485939,67.33]
["2006-07-12",70.78,71.08,69.59,69.65,50664800,65.94,65.94,1.056263269639066,67.00980904522612,67.29382914572864,65.8831959798995,65.94]
["2006-07-13",69.18,69.69,68.02,68.07,80467000,64.44,64.44,1.0563314711359404,65.49080652269723,65.97360951961217,64.39266637285148,64.44]
["2006-07-14",68.08,68.21,66.95,67.53,79083700,63.93,63.93,1.05631159080244,64.45067969791204,64.57374944469125,63.380919591292766,63.93000000000001]
["2006-07-17",67.6,68.2,67.03,67.44,67427500,63.84,63.84,1.0563909774436089,63.9914590747331,64.55943060498221,63.45188612099645,63.84]
["2006-07-18",67.82,68.25,66.62,67.9,74235300,64.28,64.28,1.0563161169881767,64.204265095729,64.61134020618556,63.06824153166421,64.28]
["2006-07-19",67.84,70,67.78,69.5,97816700,65.79,65.79,1.056391548867609,64.21861294964029,66.263309352518,64.16181582733813,65.79]
["2006-07-20",70.04,70.37,67.62,67.72,73657100,64.11,64.11,1.0563094681017002,66.30632604843474,66.61873449497934,64.01533077377437,64.11]
["2006-07-21",67.65,67.65,66.35,66.75,103313800,63.19,63.19,1.0563380281690142,64.042,64.042,62.811333333333316,63.18999999999999]
["2006-07-24",67.26,68.91,67.25,68.88,72230300,65.21,65.21,1.0562797117006595,63.67631533101045,65.23840156794424,63.666848141695695,65.21]
["2006-07-25",68.7,69.78,68.39,69.05,87433100,65.37,65.37,1.056294936515221,65.03865314989139,66.06109485879797,64.74517451122375,65.37]
["2006-07-26",68.93,69.6,68.12,68.9,59831300,65.23,65.23,1.0562624559251879,65.25840203193033,65.89271407837445,64.49154716981133,65.23]
["2006-07-27",69.41,69.89,67.97,68.24,59015800,64.6,64.6,1.0563467492260061,65.70759085580305,66.16198710433764,64.3444021101993,64.6]
["2006-07-28",68.75,69.7,68.48,69.67,62209800,65.96,65.96,1.0562462098241359,65.08899095737046,65.9884024687814,64.83336873833788,65.96]
["2006-07-31",69.43,69.83,69.06,69.68,37902900,65.96,65.96,1.0563978168587025,65.72334672789896,66.1019919632606,65.37309988518942,65.96]
["2006-08-01",69.17,69.23,68.18,68.59,45003700,64.93,64.93,1.0563683967349453,65.47905088205277,65.53584924916169,64.5418778247558,64.93]
["2006-08-02",69.01,69.72,68.9,69.5,50137500,65.79,65.79,1.056391548867609,65.32615683453238,65.99825611510792,65.22202877697843,65.79]
["2006-08-03",68.78,70.34,68.54,70.34,49316900,66.59,66.59,1.0563147619762727,65.11316747227751,66.59,64.88596246801252,66.59]
["2006-08-04",71.13,71.31,68.97,69.35,76609200,65.65,65.65,1.056359482102056,67.33503244412402,67.50542898341746,65.29027397260275,65.65]
["2006-08-07",69.37,69.48,68.74,69.35,45882400,65.65,65.65,1.056359482102056,65.66893294881041,65.7730641672675,65.07254506128335,65.65]
["2006-08-08",69.43,69.96,68.18,68.39,76243800,64.74,64.74,1.0563793636082794,65.72449480918263,66.22620851001606,64.54120777891504,64.74]
["2006-08-09",68.99,69.28,67.6,67.7,58126400,64.09,64.09,1.0563270400998597,65.31121270310192,65.58574889217134,63.99533234859674,64.09]
["2006-08-10",67.31,68.61,67.03,68.3,54415200,64.66,64.66,1.0562944633467368,63.72276134699854,64.95347877013177,63.457683748169835,64.66]
["2006-08-11",68.06,68.07,67.23,67.6,42757200,64,64,1.05625,64.43550295857989,64.44497041420118,63.64970414201184,64]
["2006-08-14",68.09,68.82,67.68,68,45029900,64.37,64.37,1.0563927295323907,64.45519558823531,65.14622647058823,64.06708235294118,64.37]
["2006-08-15",69,69.45,68.69,69.42,48780200,65.72,65.72,1.056299452221546,65.32238547968885,65.74840103716508,65.02890809564965,65.72]
["2006-08-16",69.87,70.52,69.49,70.42,46160700,66.67,66.67,1.0562471876406179,66.14928855438797,66.7646748082931,65.78952428287418,66.67]
["2006-08-17",70.22,71.1,70.13,70.53,44642200,66.77,66.77,1.0563127152912986,66.47652630086488,67.3096129306678,66.39132425918048,66.77]
["2006-08-18",70.8,70.94,70.01,70.94,36413600,67.16,67.16,1.0562835020845742,67.02745982520439,67.16,66.2795545531435,67.16]
["2006-08-21",70.48,70.49,69.85,70.18,25383500,66.44,66.44,1.056291390728477,66.72401253918494,66.73347962382444,66.12758620689654,66.44]
["2006-08-22",70.1,70.62,69.97,70.41,22657900,66.66,66.66,1.0562556255625564,66.3665104388581,66.85881550916062,66.24343417128247,66.66]
["2006-08-23",70.5,70.8,69.2,69.6,37109000,65.89,65.89,1.056305964486265,66.74202586206897,67.02603448275862,65.51132183908047,65.89]
["2006-08-24",69.72,69.87,68.91,69.48,32255600,65.78,65.78,1.0562480997263606,66.00721934369602,66.14923143350605,65.24035405872193,65.78]
["2006-08-25",69.38,70.09,69.23,69.6,22449400,65.89,65.89,1.056305964486265,65.68172701149426,66.35388074712644,65.53972270114943,65.89]
["2006-08-28",69.54,70.47,69.52,70.34,26650300,66.59,66.59,1.0563147619762727,65.83264998578335,66.7130693773102,65.81371623542792,66.59]
["2006-08-29",70.51,71.25,69.88,71.25,53031100,67.45,67.45,1.056338028169014,66.74946666666668,67.45,66.15306666666666,67.45]
["2006-08-30",71.31,72,71.04,71.8,43890900,67.97,67.97,1.0563483889951448,67.50613788300836,68.15933147632313,67.25054038997216,67.97]
["2006-08-31",71.96,72.24,71.57,71.77,33830000,67.94,67.94,1.056373270532823,68.11986066601644,68.38491848961962,67.75067298314059,67.94]
["2006-09-01",72.08,72.2,71.46,71.82,24118200,67.99,67.99,1.0563318135019855,68.23613478139795,68.34973544973546,67.64919799498747,67.99]
["2006-09-05",71.93,72.52,71.7,72.47,38075100,68.61,68.61,1.0562600204051888,68.09876224644681,68.65733682903269,67.88101283289637,68.61]
["2006-09-06",71.92,71.93,70.84,70.93,39718500,67.15,67.15,1.0562918838421445,68.08724094177359,68.09670802199352,67.06479627802058,67.15]
["2006-09-07",70.53,71.12,70.06,70.3,44611800,66.55,66.55,1.0563486100676183,66.76773115220485,67.32625889046942,66.32280227596017,66.55]
["2006-09-08",70.53,70.68,70.17,70.57,27806500,66.81,66.81,1.056279000149678,66.77213121723113,66.91413915261444,66.4313121723112,66.81]
["2006-09-11",70.13,70.84,69.65,70.48,49544600,66.72,66.72,1.0563549160671464,66.38867196367762,67.06079455164586,65.93427922814983,66.72]
["2006-09-12",70.64,72.29,70.58,72.14,43200800,68.29,68.29,1.0563772148191535,66.87005267535349,68.43199473246467,66.81325478236762,68.29]
["2006-09-13",72.16,72.88,72,72.75,35612000,68.87,68.87,1.056338028169014,68.31146666666667,68.99306666666666,68.16000000000001,68.87]
["2006-09-14",72.47,72.59,72.01,72.49,33680200,68.63,68.63,1.0562436252367768,68.61106497447925,68.72467512760382,68.17555938750174,68.63]
["2006-09-15",73,73.02,72.17,72.66,40826200,68.79,68.79,1.0562581770606192,69.11189099917424,69.13082576383155,68.32609826589596,68.79]
["2006-09-18",72.35,73.07,72.14,72.64,37907200,68.77,68.77,1.0562745383161263,68.49545016519824,69.17709113436122,68.29663821585903,68.77]
["2006-09-19",72.71,72.74,71.15,72.32,64200600,68.46,68.46,1.056383289512124,68.82918418141593,68.85758296460176,67.35244745575221,68.46]
["2006-09-20",72.79,73.5,72.73,73.29,54786800,69.38,69.38,1.056356298645143,68.90667485332241,69.57879656160458,68.8498758357211,69.38]
["2006-09-21",73.35,73.57,72.09,72.5,68561500,68.63,68.63,1.0563893341104473,69.43462758620689,69.64288413793103,68.24188551724139,68.63]
["2006-09-22",72.16,72.18,71.06,71.54,59289900,67.73,67.73,1.0562527683448988,68.31698071009225,68.33591557170814,67.27556332121891,67.73]
["2006-09-25",71.78,72.65,71.11,72.39,61688400,68.53,68.53,1.0563256967751349,67.95252659207074,68.77613620665839,67.31825252106646,68.53]
["2006-09-26",72.14,72.75,71.96,72.39,42739700,68.75,68.75,1.0529454545454546,68.51257079707142,69.09189805221715,68.34162177096283,68.75]
["2006-09-27",72.21,72.99,72.2,72.92,49884200,69.25,69.25,1.0529963898916967,68.57573368074601,69.3164769610532,68.56623697202414,69.25]
["2006-09-28",72.98,73.28,72.25,72.63,35641100,68.98,68.98,1.0529138880835023,69.31241084951124,69.59733443480657,68.61909679195925,68.98]
["2006-09-29",72.71,72.99,71.93,72,33558300,68.38,68.38,1.0529394559812812,69.05430277777776,69.32022499999998,68.31351944444444,68.38]
["2006-10-02",71.97,72.21,71.14,71.32,42184900,67.73,67.73,1.0530045769968992,68.34728126752665,68.57520050476725,67.55906057206957,67.73]
["2006-10-03",71.25,71.83,70.68,71.22,45911000,67.64,67.64,1.0529272619751626,67.66849199663017,68.21933726481325,67.12714406065713,67.64]
["2006-10-04",71.19,72.95,71.09,72.95,51122100,69.28,69.28,1.052973441108545,67.60854283755998,69.28,67.51357368060316,69.28]
["2006-10-05",72.87,73.9,72.85,73.88,48038000,70.16,70.16,1.0530216647662485,69.2008554412561,70.1789929615593,69.1818624796968,70.16]
["2006-10-06",73.61,73.86,73,73.5,34893700,69.8,69.8,1.0530085959885387,69.90446258503401,70.14187755102041,69.3251700680272,69.8]
["2006-10-09",73.36,74.14,73.06,74.06,25997000,70.34,70.34,1.0528859823713392,69.6751606805293,70.41598163651094,69.39022954361329,70.34]
["2006-10-10",74.1,74.36,73.64,74.1,32950800,70.37,70.37,1.0530055421344322,70.37,70.61691228070175,69.93315519568152,70.37]
["2006-10-11",73.78,74.29,73.11,73.81,52430000,70.1,70.1,1.0529243937232526,70.07150792575531,70.55587318791491,69.43518493429073,70.1]
["2006-10-12",74.08,75.39,74.08,75.3,40618400,71.51,71.51,1.0529995804782546,70.35140504648075,71.59547011952192,70.35140504648075,71.51]
["2006-10-13",75.3,75.91,75.13,75.9,45517000,72.08,72.08,1.0529966703662599,71.51019762845849,72.08949670619235,71.34875362318839,72.08]
["2006-10-16",75.88,76.54,75.69,76.35,46458400,72.51,72.51,1.0529582126603225,72.06363850687623,72.69044400785856,71.88319449901769,72.51]
["2006-10-17",75.94,76.24,75.35,75.97,48733400,72.15,72.15,1.0529452529452528,72.1215084901935,72.40642358825853,71.56117546399895,72.15]
["2006-10-18",76.52,76.8,75.6,75.98,44694800,72.16,72.16,1.0529379157427938,72.67285075019741,72.9387733614109,71.79910502763884,72.16]
["2006-10-19",75.73,76.4,75.58,76.35,43889000,72.51,72.51,1.0529582126603225,71.92118271119844,72.55748526522595,71.77872691552064,72.51]
["2006-10-20",76.37,76.41,75.48,75.6,39507600,71.8,71.8,1.0529247910863508,72.5312962962963,72.56928571428573,71.68603174603176,71.8]
["2006-10-23",75.35,76.28,75.09,75.75,38995800,71.94,71.94,1.0529608006672226,71.56011881188118,72.44334257425743,71.31319603960397,71.94]
["2006-10-24",75.51,75.95,75.34,75.9,30504800,72.08,72.08,1.0529966703662599,71.70962845849802,72.12748353096178,71.54818445322792,72.08]
["2006-10-25",75.73,76.46,75.48,76.4,51574000,72.56,72.56,1.0529217199558987,71.92367539267015,72.61698429319371,71.68624083769633,72.56]
["2006-10-26",76.64,77.15,75.87,77.04,49379500,73.17,73.17,1.0528905289052892,72.79009345794391,73.27447429906542,72.05877336448597,73.16999999999999]
["2006-10-27",76.89,77.11,75.94,76.14,51799300,72.31,72.31,1.0529663946895311,73.02227344365643,73.23120698712897,72.12006041502495,72.31]
["2006-10-30",75.78,76.71,75.53,76.47,51246800,72.62,72.62,1.0530156981547782,71.9647391133778,72.84791683012946,71.72732574865961,72.62]
["2006-10-31",76.6,76.79,75.7,76.23,46092200,72.4,72.4,1.0529005524861879,72.75141020595565,72.93186409550046,71.89662862390135,72.4]
["2006-11-01",76.45,76.58,74.58,74.58,47212200,70.83,70.83,1.0529436679373148,72.60597345132743,72.7294368463395,70.83,70.83]
["2006-11-02",74.11,74.9,74.1,74.47,47585300,70.73,70.73,1.0528771384136857,70.38807976366323,71.13840472673562,70.37858197932054,70.73]
["2006-11-03",74.82,75.24,74.21,74.83,49053800,71.07,71.07,1.0529055860419305,71.06050247227047,71.45939863691032,70.48115328076973,71.07]
["2006-11-06",75.21,76.08,75,75.7,47702600,71.89,71.89,1.0529976352761163,71.42466182298546,72.25087450462351,71.22523117569352,71.89]
["2006-11-07",75.83,76.83,75.77,76.2,49200600,72.37,72.37,1.0529224816913085,72.01859711286089,72.96833464566929,71.96161286089239,72.37]
["2006-11-08",75.61,76.8,75.41,76.59,52411800,72.74,72.74,1.0529282375584275,71.80926230578403,72.93944379161769,71.61931583757669,72.74]
["2006-11-09",76.74,76.8,75.33,75.89,49553600,72.07,72.07,1.0530040238656861,72.87721438924758,72.9341942284886,71.53818816708393,72.07]
["2006-11-10",75.77,76.57,75.61,76.52,43722400,72.67,72.67,1.052979221136645,71.95773523261892,72.7174843178254,71.80578541557763,72.67]
["2006-11-13",76.43,76.99,76.2,76.63,39373200,72.78,72.78,1.0528991481176146,72.5900482839619,73.1219130888686,72.37160381051808,72.78]
["2006-11-14",76.91,78.11,76.43,78.11,68600600,74.18,74.18,1.052979239687247,73.04037639226732,74.18,72.58452694917426,74.18]
["2006-11-15",78.15,79.01,77.98,78.7,65076400,74.74,74.74,1.0529836767460532,74.21767471410418,75.03440152477762,74.05622871664548,74.73999999999998]
["2006-11-16",79.1,79.11,78.38,78.64,49327900,74.69,74.69,1.0528852590708262,75.1268947100712,75.13639242115971,74.44305951169886,74.69]
["2006-11-17",78.35,78.61,77.84,78.59,35969400,74.64,74.64,1.0529206859592712,74.41206260338464,74.65899478305127,73.92769563557704,74.64]
["2006-11-20",78.35,78.85,78.11,78.7,48400400,74.74,74.74,1.0529836767460532,74.40761118170265,74.88245235069884,74.17968742058449,74.73999999999998]
["2006-11-21",78.69,78.87,78.31,78.83,40727000,74.87,74.87,1.0528916789101108,74.73703285551186,74.9079906127109,74.37612203475834,74.87]
["2006-11-22",78.97,79.11,78.56,78.92,33281900,74.95,74.95,1.0529686457638425,74.99748479472883,75.1304422199696,74.60810947795237,74.95]
["2006-11-24",78.37,79.03,78.23,78.56,17933400,74.61,74.61,1.0529419648840639,74.4295532077393,75.05636838085539,74.29659241344196,74.61]
["2006-11-27",78.51,78.54,76.72,76.8,72824600,72.94,72.94,1.0529202083904579,74.5640546875,74.59254687500001,72.86402083333334,72.94]
["2006-11-28",76.59,77.16,76.29,77.06,59174400,73.19,73.19,1.0528760759666622,72.74360368543991,73.28497793926809,72.4586698676356,73.19]
["2006-11-29",77.52,78.21,77.3,78.06,53282800,74.13,74.13,1.0530149736948604,73.61718677940046,74.2724481168332,73.40826287471175,74.13]
["2006-11-30",77.9,78.6,77.5,78.07,58605000,74.14,74.14,1.0530078230374966,73.97855770462407,74.64332009734852,73.59869348021007,74.14]
["2006-12-01",78.15,78.37,76.85,77.78,87109800,73.87,73.87,1.0529308244212805,74.22140010285422,74.43034070455131,72.98675109282593,73.87]
["2006-12-04",77.96,79.33,77.93,79.32,54369200,75.33,75.33,1.0529669454400636,74.0384114977307,75.3394969742814,74.00992057488655,75.33]
["2006-12-05",79.4,79.76,79.07,79.38,39558600,75.39,75.39,1.0529247910863508,75.40899470899473,75.75089947089948,75.095582010582,75.39]
["2006-12-06",79.2,79.49,78.79,79.11,37810400,75.13,75.13,1.052974843604419,75.21547212741751,75.49088231576285,74.82609910251549,75.13]
["2006-12-07",79.29,79.51,78.66,78.77,39544100,74.81,74.81,1.0529340997192889,75.30385806779232,75.5127980195506,74.70553002412086,74.81]
["2006-12-08",78.62,79.34,78.16,78.78,43109600,74.82,74.82,1.0529270248596634,74.66804265041888,75.35185072353389,74.23116527037317,74.82]
["2006-12-11",78.8,79.18,78.54,78.98,35233200,75.01,75.01,1.052926276496467,74.83904786021778,75.19994682198026,74.59211699164346,75.01]
["2006-12-12",78.94,79.02,77.89,78.55,47917600,74.6,74.6,1.0529490616621984,74.97038828771483,75.04636537237428,73.97318905155952,74.6]
["2006-12-13",78.91,79,78.15,78.65,47296600,74.7,74.7,1.0528781793842035,74.94694214876033,75.03242212333122,74.22511125238398,74.7]
["2006-12-14",78.62,79.59,78.56,78.97,52286200,75,75,1.0529333333333333,74.66759528935039,75.58883120172219,74.6106116246676,75]
["2006-12-15",79.3,79.5,78.81,78.9,38923800,74.93,74.93,1.0529827839316694,75.3098732572877,75.49980988593157,74.84452851711028,74.93]
["2006-12-18",79.06,79.21,77.63,77.91,47013800,73.99,73.99,1.0529801324503312,75.08213836477988,75.22459119496854,73.72408805031446,73.99]
["2006-12-19",77.45,78.11,77.1,77.86,54066400,73.94,73.94,1.053015958885583,73.55064217826869,74.17741330593373,73.21826354996146,73.94]
["2006-12-20",77.62,78.26,77.62,77.98,43288200,74.37,74.37,1.0485410783918248,74.0266658117466,74.63703770197486,74.0266658117466,74.36999999999999]
["2006-12-21",77.99,78.35,77.31,77.62,49951400,74.03,74.03,1.0484938538430366,74.38288714248904,74.72623679464056,73.7343377995362,74.03]
["2006-12-22",77.59,77.75,77.05,77.11,31230400,73.54,73.54,1.0485450095186293,73.99777720140061,74.15036960186747,73.48277784982493,73.54]
["2006-12-26",77.33,78.22,77.3,78.21,21798200,74.59,74.59,1.0485319747955488,73.75073136427568,74.59953714358778,73.72211993351235,74.59]
["2006-12-27",78.37,79.17,78.35,79.14,39294000,75.48,75.48,1.048489666136725,74.74561031084156,75.5086125852919,74.72653525398029,75.48]
["2006-12-28",79.03,79.28,78.65,78.78,28257400,75.14,75.14,1.0484429065743945,75.37844884488449,75.61689768976898,75.01600660066006,75.14]
["2006-12-29",78.66,78.99,77.99,78.03,30795200,74.42,74.42,1.0485084654662724,75.02085351787774,75.33558631295655,74.38185057029348,74.42]
["2007-01-03",78.68,79.12,77.22,78.16,54095400,74.54,74.54,1.0485645291118861,75.03591606960083,75.45553735926306,73.6435363357216,74.54]
["2007-01-04",77.89,78.59,77.28,78.37,45577600,74.75,74.75,1.048428093645485,74.29217174939389,74.95983794819446,73.71034834758197,74.75]
["2007-01-05",78.02,78.37,76.7,76.73,57486800,73.18,73.18,1.0485105220005466,74.41031669490421,74.74412355011079,73.15138798383944,73.18]
["2007-01-08",76.95,77.3,76.23,76.43,46117200,72.89,72.89,1.0485663328302923,73.38591521653801,73.71970430459243,72.69926337825461,72.89]
["2007-01-09",77.12,77.31,76.19,77.15,62791800,73.58,73.58,1.0485186191899973,73.55138820479586,73.73259624108879,72.66442255346726,73.58]
["2007-01-10",76.76,77.75,76.57,77.75,49239300,74.15,74.15,1.0485502360080916,73.20583922829583,74.15,73.02463665594856,74.15]
["2007-01-11",77.46,78.54,77.4,78.23,49188300,74.61,74.61,1.0485189652861546,73.87563083216158,74.90565511951938,73.8184072606417,74.61000000000001]
["2007-01-12",78.26,79.05,78.13,78.98,28392800,75.33,75.33,1.0484534713925395,74.64327424664472,75.39676500379842,74.51928209673335,75.33]
["2007-01-16",79.21,79.36,78.3,78.45,33914700,74.82,74.82,1.0485164394546913,75.54483365200764,75.6878929254302,74.67694072657743,74.82]
["2007-01-17",78.22,78.78,78.11,78.11,27481200,74.5,74.5,1.0484563758389263,74.60491614389962,75.13903469466138,74.5,74.5]
["2007-01-18",78.13,78.13,77.02,77.46,55993800,73.88,73.88,1.0484569572279372,74.51903434030467,74.51903434030467,73.46033565711335,73.88]
["2007-01-19",77.04,77.96,76.87,77.76,49715800,74.16,74.16,1.0485436893203886,73.47333333333333,74.35074074074072,73.3112037037037,74.16]
["2007-01-22",77.82,77.83,76.91,77.19,46305200,73.62,73.62,1.0484922575387121,74.22086280606297,74.23040031092111,73.35294986397203,73.62]
["2007-01-23",77.04,78.28,77,77.92,47783000,74.32,74.32,1.0484391819160388,73.48065708418892,74.66336755646817,73.44250513347022,74.32]
["2007-01-24",78.01,78.82,77.94,78.77,30401400,75.13,75.13,1.0484493544522828,74.40511996953154,75.1776894756887,74.33835470356733,75.12999999999998]
["2007-01-25",78.71,78.95,77.53,77.78,57289400,74.18,74.18,1.0485306012402265,75.0669555155567,75.29584726150682,73.94157109796863,74.18]
["2007-01-26",77.99,78.32,77.16,78.07,56630200,74.46,74.46,1.0484824066612946,74.38369924426797,74.6984398616626,73.5920789035481,74.46]
["2007-01-29",78.12,78.94,78.03,78.75,59602200,75.11,75.11,1.048462255358807,74.50912000000001,75.29121777777779,74.42328,75.11]
["2007-01-30",78.89,79.35,78.51,79.18,33830600,75.52,75.52,1.0484639830508475,75.24340490022732,75.68214195503914,74.88096994190452,75.52]
["2007-01-31",79.06,79.77,78.63,79.35,54267500,75.68,75.68,1.0484936575052852,75.40341272841842,76.08057466918716,74.99330056710775,75.68]
["2007-02-01",79.67,80.25,79.54,80.2,50571100,76.49,76.49,1.0485030722970323,75.9845174563591,76.53768703241894,75.86053117206983,76.49]
["2007-02-02",80.4,80.45,80.02,80.25,26512600,76.54,76.54,1.0484713875097986,76.68306542056077,76.73075389408102,76.32063302180686,76.54]
["2007-02-05",80.22,80.47,79.87,80.24,30893400,76.53,76.53,1.0484777211551024,76.51092472582255,76.74936565304088,76.17710742771686,76.53]
["2007-02-06",80.26,80.46,79.79,80.44,31445600,76.72,76.72,1.048488008342023,76.54832421680756,76.73907508702138,76.10005967180508,76.72]
["2007-02-07",80.55,81.21,80.28,81.18,30708600,77.43,77.43,1.0484308407593956,76.82910199556541,77.45861419068736,76.57157427937915,77.43]
["2007-02-08",80.87,81.14,80.58,81.05,25417000,77.3,77.3,1.0485122897800776,77.12832819247379,77.38583590376311,76.85174583590376,77.3]
["2007-02-09",80.98,81.15,79.7,80.31,52164700,76.6,76.6,1.0484334203655354,77.23904868634042,77.40119536794919,76.01817955422736,76.6]
["2007-02-12",80.28,80.3,79.6,80.09,39561300,76.39,76.39,1.0484356591176855,76.57122237482832,76.59029841428394,75.9226370333375,76.39]
["2007-02-13",80.23,80.68,79.59,80.68,41995800,76.95,76.95,1.0484730344379467,76.5208044124938,76.95,75.91039291026277,76.95]
["2007-02-14",80.73,81.29,80.52,80.8,64326000,77.06,77.06,1.0485336101738905,76.99324009900991,77.5273193069307,76.7929603960396,77.06]
["2007-02-15",80.71,81.19,80.56,80.86,44086000,77.12,77.12,1.0484958506224065,76.97693791738808,77.43473658174624,76.83387583477617,77.12000000000002]
["2007-02-16",80.72,81.27,80.34,81.17,42160800,77.42,77.42,1.0484370963575305,76.9907897006283,77.51538006652703,76.62834544782555,77.41999999999999]
["2007-02-20",81,82.16,80.1,81.95,71903200,78.16,78.16,1.0484902763561925,77.25393532641854,78.36028798047589,76.39555826723611,78.16]
["2007-02-21",81.65,82.49,81.53,82.1,39549600,78.3,78.3,1.0485312899106003,77.87082825822168,78.67194884287454,77.75638246041413,78.3]
["2007-02-22",82.25,82.45,81.63,82.39,58815900,78.58,78.58,1.0484856197505728,78.446474086661,78.637225391431,77.855145041874,78.58]
["2007-02-23",82.26,82.31,81.66,81.95,57987800,78.16,78.16,1.0484902763561925,78.45566320927395,78.50335082367296,77.88341183648565,78.16]
["2007-02-26",82.32,82.41,81.19,81.89,78736400,78.1,78.1,1.048527528809219,78.5100989131762,78.59593356942239,77.43239711808522,78.1]
["2007-02-27",80.36,80.94,77.47,78.05,136636000,74.44,74.44,1.0484954325631382,76.64315695067265,77.19633055733503,73.8868263933376,74.44]
["2007-02-28",78.37,79.22,77.51,78.83,97620200,75.18,75.18,1.0485501463155094,74.74129899784347,75.55194215400229,73.9211188633769,75.18]
["2007-03-01",77.47,79.1,76.75,78.42,97674800,74.79,74.79,1.04853590052146,73.88397475133894,75.4385233358837,73.19730298393267,74.79]
["2007-03-02",78.18,78.38,76.75,76.86,96274500,73.3,73.3,1.048567530695771,74.55886026541764,74.74959666926878,73.19509497788185,73.3]
["2007-03-05",76.09,77.29,75.15,75.17,122207900,71.69,71.69,1.0485423350537035,72.56740854064121,73.71185446321671,71.6709259012904,71.69]
["2007-03-06",76.26,77.71,76.19,77.22,94041400,73.65,73.65,1.0484725050916497,72.73438228438229,74.11734654234654,72.66761849261849,73.65]
["2007-03-07",77.3,77.62,76.8,76.97,55408800,73.41,73.41,1.0484947554829043,73.7247369104846,74.02993633883331,73.24786280368974,73.41]
["2007-03-08",77.73,78.18,77.08,77.55,76876500,73.96,73.96,1.048539751216874,74.131667311412,74.56083558994199,73.51175757575758,73.96000000000001]
["2007-03-09",78.18,78.28,77.42,78.18,69129900,74.56,74.56,1.0485515021459229,74.56,74.65536965975953,73.83519058582758,74.56]
["2007-03-12",78.01,78.51,77.75,78.4,35945400,74.77,74.77,1.048548883241942,74.39805739795918,74.8749068877551,74.1500956632653,74.77]
["2007-03-13",77.84,78.06,76.26,76.39,96417200,72.86,72.86,1.0484490804282185,74.24299515643409,74.45282890430686,72.73600733080247,72.86]
["2007-03-14",76.41,77.28,75.53,77.2,129087500,73.63,73.63,1.0484856716012496,72.87653238341967,73.70630051813471,72.03722668393782,73.63]
["2007-03-15",77.12,77.92,77.12,77.8,84037300,74.2,74.2,1.0485175202156334,73.55146529562982,74.3144473007712,73.55146529562982,74.2]
["2007-03-16",77.81,78.06,76.54,77.27,77107100,73.7,73.7,1.048439620081411,74.21505111945129,74.45350071178984,73.00372719037144,73.7]
["2007-03-19",77.83,78.48,77.81,78.23,56720800,74.61,74.61,1.0485189652861546,74.22850952320081,74.8484315479995,74.20943499936087,74.61000000000001]
["2007-03-20",78.19,78.9,77.96,78.85,46527300,75.2,75.2,1.0485372340425532,74.57055168040583,75.24768547875713,74.35119847812301,75.2]
["2007-03-21",78.96,81.12,78.73,80.27,77517600,76.56,76.56,1.048458725182863,75.31054690419833,77.37071384078736,75.09117727669118,76.56]
["2007-03-22",80.56,80.6,79.91,80.27,40940200,76.56,76.56,1.048458725182863,76.83659648685688,76.87474772642332,76.21663884390183,76.56]
["2007-03-23",80.23,80.42,80.05,80.24,37200500,76.68,76.68,1.0464267083985392,76.67044366899303,76.85201395812564,76.49842971086741,76.68]
["2007-03-26",80.32,80.48,79.48,80.07,46665700,76.51,76.51,1.0465298653770747,76.74888472586487,76.9017709504184,75.94623204695893,76.51]
["2007-03-27",80.01,80.07,79.35,79.7,40734900,76.16,76.16,1.046481092436975,76.45623086574655,76.51356587202005,75.82554579673774,76.16]
["2007-03-28",79.22,79.5,78.61,79.15,67939400,75.63,75.63,1.0465423773634803,75.69688692356284,75.96443461781426,75.11401516108653,75.63]
["2007-03-29",79.69,79.76,78.49,79.25,49841400,75.73,75.73,1.0464809190545359,76.15045678233437,76.2173476340694,75.00375646687696,75.73]
["2007-03-30",79.36,80.06,78.73,79.45,54280000,75.92,75.92,1.0464963119072708,75.83399874134676,76.50289741976086,75.23198993077408,75.92]
["2007-04-02",79.61,79.77,79.15,79.65,36558700,76.11,76.11,1.0465116279069768,76.07177777777777,76.22466666666665,75.63222222222223,76.11]
["2007-04-03",80.07,80.77,80,80.5,44410200,76.92,76.92,1.046541861674467,76.50912298136645,77.17799254658384,76.44223602484472,76.91999999999999]
["2007-04-04",80.48,80.59,80,80.49,35754200,76.91,76.91,1.0465479131452347,76.90044477574855,77.00555224251461,76.44179401167847,76.91]
["2007-04-05",80.45,80.81,80.35,80.44,24666800,76.87,76.87,1.0464420450110576,76.87955619094978,77.22357906514172,76.78399428145201,76.86999999999999]
["2007-04-09",80.78,80.83,80.32,80.55,38545000,76.97,76.97,1.0465116279069768,77.18977777777778,77.23755555555555,76.7502222222222,76.96999999999998]
["2007-04-10",80.5,81.06,80.38,80.8,48521000,77.21,77.21,1.0464965678020983,76.92332920792079,77.45844801980198,76.80866089108909,77.20999999999998]
["2007-04-11",80.87,80.9,79.8,80.3,59019200,76.73,76.73,1.0465267822233806,77.2746587795766,77.30332503113327,76.25222914072229,76.73]
["2007-04-12",80.09,80.92,79.67,80.84,45075400,77.25,77.25,1.046472491909385,76.5333065314201,77.32644730331519,76.13195818901535,77.25]
["2007-04-13",80.95,81.4,80.53,81.36,31467000,77.75,77.75,1.0464308681672025,77.35819198623403,77.78822517207473,76.95682767944936,77.75]
["2007-04-16",81.81,82.57,81.8,82.48,43967100,78.82,78.82,1.046434914996194,78.17973084384093,78.90600630455866,78.17017458777885,78.82]
["2007-04-17",82.61,82.63,81.94,82.23,51536000,78.58,78.58,1.0464494782387377,78.94313267663868,78.96224492277756,78.30287243098626,78.58]
["2007-04-18",81.91,82.22,81.66,81.75,48993700,78.12,78.12,1.0464669738863286,78.27289541284405,78.56913027522937,78.03399633027523,78.12]
["2007-04-19",81.14,81.83,80.8,81.36,69360400,77.75,77.75,1.0464308681672025,77.53976155358899,78.19914577187808,77.21484759095378,77.75]
["2007-04-20",81.96,82.38,81.76,82.31,68702200,78.65,78.65,1.0465352828989192,78.31556311505285,78.71688737698943,78.12445632365448,78.65]
["2007-04-23",82.21,82.51,81.88,82.22,34858200,78.57,78.57,1.0464553900980018,78.56044393091705,78.8471260034055,78.24509365117976,78.57]
["2007-04-24",82.27,82.35,81.37,82.18,56640600,78.53,78.53,1.0464790525913665,78.61600267705036,78.69244950109514,77.7559759065466,78.52999999999999]
["2007-04-25",82.54,82.93,81.97,82.41,51964600,78.75,78.75,1.0464761904761903,78.87422642883146,79.24690571532582,78.32954131780124,78.75000000000001]
["2007-04-26",82.45,83.17,81.97,82.87,47381600,79.19,79.19,1.0464705139537822,78.78865089899843,79.47667792928682,78.32996621213948,79.19]
["2007-04-27",82.52,82.64,82.02,82.52,56761000,78.85,78.85,1.0465440710209257,78.85000000000001,78.96466311197287,78.37223703344644,78.85000000000001]
["2007-04-30",82.47,82.52,80.72,80.74,86447400,77.15,77.15,1.0465327284510693,78.8030777805301,78.85085459499629,77.13088927421353,77.15]
["2007-05-01",80.99,81.16,80.13,81.07,88311800,77.47,77.47,1.0464696011359236,77.39355248550635,77.55600345380535,76.57174170469963,77.47]
["2007-05-02",81.07,82.44,80.92,82.15,49850600,78.5,78.5,1.0464968152866243,77.46798539257455,78.77711503347534,77.32465003043212,78.5]
["2007-05-03",82.21,82.57,81.97,82.3,57008800,78.64,78.64,1.0465412004069174,78.55400243013366,78.89799270959904,78.32467557715675,78.64000000000001]
["2007-05-04",82.49,82.87,82.15,82.82,47940900,79.14,79.14,1.0464998736416475,78.82466312484908,79.18777831441683,78.4997705868148,79.14]
["2007-05-07",82.7,83,82.47,82.58,40421400,78.91,78.91,1.046508680775567,79.02466698958587,79.31133446355051,78.80488859287964,78.91000000000001]
["2007-05-08",82.19,82.62,81.54,82.29,59329800,78.63,78.63,1.0465471194200688,78.53444768501639,78.94532263944585,77.91335763762304,78.63]
["2007-05-09",82,83.23,81.95,82.62,66106100,78.95,78.95,1.0464851171627612,78.35754054708303,79.53290365528929,78.30976155894457,78.95000000000002]
["2007-05-10",82.32,82.42,81.25,81.6,92481400,77.98,77.98,1.046422159528084,78.6680588235294,78.76362254901962,77.64552696078432,77.98]
["2007-05-11",81.75,82.45,81.65,82.34,57249600,78.68,78.68,1.0465175394001016,78.11622540684965,78.78511051736702,78.02067039106146,78.68]
["2007-05-14",82.29,82.59,81.46,81.62,71975000,77.99,77.99,1.0465444287729198,78.63020215633422,78.91685983827493,77.83711590296494,77.99]
["2007-05-15",81.62,82.28,80.78,80.97,115258700,77.37,77.37,1.0465296626599456,77.99110040755836,78.62175620600223,77.18844757317525,77.37]
["2007-05-16",81.1,81.5,80.46,81.41,95727600,77.79,77.79,1.046535544414449,77.4937845473529,77.87599803463948,76.88224296769438,77.79]
["2007-05-17",81.3,81.41,80.71,80.78,71780400,77.19,77.19,1.0465086151055836,77.68689031938598,77.79200173310225,77.12311091854419,77.19000000000001]
["2007-05-18",81.19,82.05,80.78,81.73,80552700,78.1,78.1,1.0464788732394368,77.58398384925974,78.4057873485868,77.19219380888289,78.1]
["2007-05-21",81.73,83.23,81.65,82.76,148866800,79.08,79.08,1.0465351542741528,78.09579990333495,79.52910101498308,78.01935717738039,79.08]
["2007-05-22",82.81,83.64,82.62,83.27,69634200,79.57,79.57,1.0464999371622472,79.13043953404586,79.92355950522396,78.94888195028221,79.57]
["2007-05-23",83.55,84.1,82.97,83.05,59384400,79.36,79.36,1.0464969758064515,79.83778446718844,80.36334738109572,79.28355448524985,79.36]
["2007-05-24",82.98,83.56,81.56,81.96,89560000,78.32,78.32,1.0464759959141983,79.2946998535871,79.84894094680331,77.93776476329917,78.32]
["2007-05-25",82.24,82.71,82.04,82.49,44083500,78.83,78.83,1.0464290244830647,78.5910922536065,79.04023881682629,78.3999660564917,78.83]
["2007-05-29",82.78,83.39,82.72,83.25,59397200,79.55,79.55,1.0465116279069768,79.10088888888889,79.68377777777778,79.04355555555554,79.55]
["2007-05-30",82.64,83.85,82.43,83.81,64383000,80.09,80.09,1.046447746285429,78.97193175038778,80.12822455554229,78.77125283379073,80.09]
["2007-05-31",83.99,84.45,83.78,84.27,68767400,80.53,80.53,1.046442319632435,80.26242672362643,80.70201139195444,80.06174676634627,80.53]
["2007-06-01",84.54,85.17,84.19,84.7,71003000,80.94,80.94,1.046454163577959,80.78710271546636,81.38913577331759,80.45263990554899,80.94000000000001]
["2007-06-04",84.49,84.97,84.34,84.79,52419900,81.02,81.02,1.0465317205628242,80.73333883712701,81.19199669772377,80.59000825569052,81.02]
["2007-06-05",84.59,84.72,83.83,84.45,84623400,80.7,80.7,1.046468401486989,80.83378330373002,80.9580106571936,80.10753108348135,80.69999999999999]
["2007-06-06",83.8,83.81,83,83.51,95052800,79.8,79.8,1.0464912280701755,80.07711651299245,80.08667225481979,79.31265716680637,79.8]
["2007-06-07",83.26,83.45,81.78,81.78,113824100,78.15,78.15,1.0464491362763915,79.56430667644902,79.74587307410125,78.15,78.15]
["2007-06-08",81.87,83.14,81.66,82.85,86239400,79.17,79.17,1.046482253378805,78.23352926976465,79.44711888955946,78.0328569704285,79.17]
["2007-06-11",82.74,83.27,82.33,82.87,68082100,79.19,79.19,1.0464705139537822,79.06577289730902,79.5722372390491,78.67397972728368,79.19]
["2007-06-12",82.33,82.83,81.41,81.5,115376300,77.88,77.88,1.04648176682075,78.67313374233127,79.15092515337422,77.79399754601226,77.88]
["2007-06-13",81.89,82.97,81.74,82.59,118706700,78.92,78.92,1.0465027876330462,78.25110546070952,79.28311417847196,78.10777091657584,78.92]
["2007-06-14",82.88,83.67,82.88,83.34,79451800,79.64,79.64,1.0464590657960824,79.2004223662107,79.95534917206624,79.2004223662107,79.64]
["2007-06-15",84.29,84.69,84.06,84.33,83706500,80.58,80.58,1.0465376023827253,80.54177872643187,80.92399146211312,80.32200640341514,80.58]
["2007-06-18",84.58,84.62,83.7,84.17,60117800,80.43,80.43,1.0465000621658584,80.82178210763931,80.86000475228705,79.98088392538911,80.43]
["2007-06-19",83.81,84.51,83.49,84.39,65541300,80.64,80.64,1.0465029761904763,80.08577319587629,80.75466761464628,79.77999289015285,80.64]
["2007-06-20",84.58,84.66,82.93,82.93,86929200,79.25,79.25,1.046435331230284,80.82678162305557,80.90323164114312,79.24999999999999,79.24999999999999]
["2007-06-21",82.82,83.59,82.32,83.58,97110200,79.87,79.87,1.046450482033304,79.14373534338358,79.87955611390285,78.6659296482412,79.87]
["2007-06-22",83.36,83.48,82.3,82.92,93984100,79.24,79.24,1.0464411913175165,79.66047274481427,79.77514712976362,78.64751567776169,79.24]
["2007-06-25",82.68,83.45,82,82.49,108393200,78.83,78.83,1.0464290244830647,79.01156988725907,79.74740574615106,78.36174081706874,78.83]
["2007-06-26",82.84,82.93,81.74,81.88,91436900,78.24,78.24,1.046523517382413,79.15732291157794,79.24332193453836,78.10622374206156,78.24]
["2007-06-27",81.63,83.65,81.5,83.59,127640800,79.88,79.88,1.0464446670005008,78.00699126689796,79.93733700203374,77.88276109582486,79.88]
["2007-06-28",83.41,84.19,83.3,83.42,87866200,79.87,79.87,1.0444472267434581,79.86042555742029,80.60723207863822,79.75510668904339,79.87]
["2007-06-29",83.78,84.19,82.66,82.9,110203200,79.37,79.37,1.0444752425349628,80.21252834740652,80.60506996381181,79.1402195416164,79.37]
["2007-07-02",83.38,84.09,83.25,83.97,56318400,80.39,80.39,1.0445329021022516,79.82515422174585,80.50488388710254,79.70069667738477,80.39]
["2007-07-03",84.12,84.51,84.03,84.37,34591600,80.78,80.78,1.0444416934884873,80.54063766741733,80.9140429062463,80.45446722768757,80.78]
["2007-07-05",84.45,84.67,83.86,84.51,47326500,80.91,80.91,1.0444938820912126,80.85255591054312,81.06318423855164,80.28768903088391,80.91]
["2007-07-06",84.56,84.93,84.06,84.8,40975100,81.19,81.19,1.044463603892105,80.96021698113208,81.3144658018868,80.48150235849057,81.19]
["2007-07-09",84.96,85.74,84.42,84.72,56954300,81.11,81.11,1.0445074590062877,81.33977337110481,82.08653682719546,80.82278328611899,81.11]
["2007-07-10",84.27,84.88,83.21,83.33,101069100,79.78,79.78,1.0444973677613436,80.67995439817592,81.26396735869434,79.66511220448818,79.78]
["2007-07-11",83.17,83.87,82.9,83.83,82880600,80.26,80.26,1.0444804385746325,79.62810688297745,80.29829655254683,79.36960515328641,80.25999999999999]
["2007-07-12",84.16,85.1,84.03,84.82,71638400,81.21,81.21,1.044452653614087,80.57809007309596,81.47808299929261,80.45362296628153,81.21]
["2007-07-13",84.9,85.2,84.63,84.9,43138400,81.28,81.28,1.0445374015748032,81.28,81.56720848056537,81.02151236749116,81.28]
["2007-07-16",84.89,85.16,84.22,84.48,77268800,80.88,80.88,1.0445103857566767,81.2725284090909,81.53102272727271,80.63107954545454,80.88]
["2007-07-17",84.62,85.06,84.46,84.54,57654400,80.94,80.94,1.044477390659748,81.01659332860184,81.437856635912,80.86340667139815,80.94]
["2007-07-18",84.07,84.33,83.09,84.27,97201600,80.68,80.68,1.0444967773921665,80.48852023258574,80.73744393022429,79.55026937225585,80.68]
["2007-07-19",84.75,84.95,84.47,84.51,61461700,80.91,80.91,1.0444938820912126,81.13977635782746,81.33125665601703,80.87170394036207,80.91]
["2007-07-20",84.38,84.77,82.59,83.25,154037700,79.7,79.7,1.0445420326223338,80.78181381381381,81.15518318318317,79.06814414414414,79.7]
["2007-07-23",83.63,83.85,82.94,82.94,67737500,79.41,79.41,1.044452839692734,80.07063298770194,80.28126959247648,79.41,79.41]
["2007-07-24",82.1,82.2,80.49,81,158240800,77.55,77.55,1.0444874274661509,78.60314814814814,78.69888888888889,77.06172222222222,77.55]
["2007-07-25",81.46,81.77,79.83,80.7,164307600,77.26,77.26,1.0445249805850374,77.98760346964065,78.28438909541512,76.42708550185874,77.26000000000002]
["2007-07-26",79.21,80.86,77.55,78.54,244724700,75.19,75.19,1.0445537970474799,75.83142220524572,77.41104405398522,74.24222689075629,75.19]
["2007-07-27",78.35,79.2,76.43,76.63,202037300,73.37,73.37,1.0444323292899005,75.01682761320632,75.83066684066293,73.17850841706904,73.36999999999999]
["2007-07-30",77.31,78.42,76.55,77.96,149169600,74.64,74.64,1.0444801714898178,74.01768086198051,75.08041046690612,73.29004617752693,74.64]
["2007-07-31",78.93,79.15,76.74,77.1,187777400,73.82,73.82,1.0444324031427799,75.57214785992218,75.78278858625161,73.47531517509726,73.82]
["2007-08-01",76.87,77.96,76.11,77.52,185941200,74.22,74.22,1.0444624090541632,73.59767027863778,74.6412693498452,72.87002321981424,74.22]
["2007-08-02",77.94,78.5,77.3,78.13,105762800,74.8,74.8,1.04451871657754,74.61809804172533,75.15423012927174,74.00537565595802,74.8]
["2007-08-03",78.01,78.21,74.96,75.35,158340000,72.14,72.14,1.044496811754921,74.68668082282682,74.87816058394161,71.76661446582614,72.14]
["2007-08-06",75.62,76.43,73.92,76.03,208307700,72.79,72.79,1.044511608737464,72.39747205050638,73.17295409706695,70.76991713797186,72.79]
["2007-08-07",75.88,77.67,75.5,77.2,179153900,73.91,73.91,1.0445135976187256,72.64625388601034,74.35997020725388,72.28244818652848,73.91]
["2007-08-08",77.89,80.1,77.82,79.52,259607000,76.13,76.13,1.0445290949691317,74.56948817907445,76.68527414486921,74.50247233400403,76.13]
["2007-08-09",77.65,79.41,77.6,77.69,204699000,74.38,74.38,1.044501210002689,74.34170420903591,76.02671901145578,74.2938344703308,74.38]
["2007-08-10",76.91,79.77,76.43,78.06,267042500,74.73,74.73,1.0445604175030108,73.62905841660262,76.36705226748656,73.16953497309763,74.73]
["2007-08-13",79.39,79.96,77.53,77.64,116492000,74.33,74.33,1.04453114489439,76.00539283874292,76.55109222050488,74.2246895929933,74.33]
["2007-08-14",77.97,78.18,75.94,76.31,113169000,73.06,73.06,1.0444839857651245,74.64930153321977,74.8503577512777,72.70575809199319,73.06]
["2007-08-15",75.97,77.4,74.74,75.2,145850300,72,72,1.0444444444444445,72.73723404255318,74.1063829787234,71.5595744680851,72]
["2007-08-16",74.67,76.93,73.24,76.87,347851600,73.6,73.6,1.044429347826087,71.49358657473655,73.65744763887082,70.12441784831532,73.6]
["2007-08-17",79.21,80.06,76.59,78.41,215542300,75.07,75.07,1.0444918076461969,75.83592271393954,76.64971559750032,73.32752582578753,75.07]
["2007-08-20",78.67,79.07,77.47,78.47,126893400,75.13,75.13,1.044456275788633,75.32148719255767,75.70446157767299,74.17256403721167,75.13]
["2007-08-21",78.47,79.09,78,78.69,92754900,75.34,75.34,1.0444650915848155,75.12936586605667,75.72297115262423,74.67937476172322,75.34]
["2007-08-22",79.38,79.79,78.93,79.63,70351700,76.24,76.24,1.0444648478488983,76.0006429737536,76.39318849679769,75.56980032651012,76.24]
["2007-08-23",79.95,80.12,78.31,78.61,105471500,75.26,75.26,1.0445123571618389,76.54289530594073,76.705650680575,74.97278463299835,75.26]
["2007-08-24",78.58,79.7,78.36,79.63,64735000,76.24,76.24,1.0444648478488983,75.23470048976516,76.30701996734899,75.02406630666833,76.24]
["2007-08-27",79.36,79.47,78.49,78.53,60380700,75.18,75.18,1.044559723330673,75.974593149115,76.07990067490132,75.14170635425953,75.18]
["2007-08-28",78.08,78.19,76.4,76.55,86275800,73.29,73.29,1.0444808295811159,74.75484258654475,74.86015806662314,73.14638798171133,73.29000000000002]
["2007-08-29",76.98,78.56,76.77,78.56,70723200,75.21,75.21,1.0445419492088819,73.69737525458248,75.21,73.49633019348268,75.21]
["2007-08-30",77.62,78.95,77.5,78.03,63330500,74.71,74.71,1.0444384955159953,74.31744457260028,75.59085608099448,74.20255030116621,74.71]
["2007-08-31",79.14,79.33,78.31,78.74,47035900,75.39,75.39,1.0444356015386655,75.77298196596394,75.9548983997968,74.97829438658879,75.39]
["2007-09-04",78.68,80.32,78.58,79.75,61375400,76.35,76.35,1.0445317616240997,75.32561755485894,76.89569905956111,75.22988087774294,76.35]
["2007-09-05",79.28,79.8,78.46,79.01,67145300,75.64,75.64,1.0445531464833422,75.89848373623592,76.39630426528286,75.11345905581571,75.64]
["2007-09-06",79.07,79.37,78.2,79.03,65069100,75.66,75.66,1.0445413692836374,75.69829431861318,75.98550170821207,74.86539288877641,75.66]
["2007-09-07",77.77,77.93,76.99,77.73,107969500,74.42,74.42,1.044477291050793,74.45829666795316,74.61148333976585,73.71151164286633,74.42]
["2007-09-10",77.91,77.96,75.62,76.65,99748500,73.38,73.38,1.0445625511038432,74.58624657534244,74.6341135029354,72.39394129158512,73.38]
["2007-09-11",77.18,78.06,77.04,77.99,84890600,74.67,74.67,1.0444623007901432,73.89448134376204,74.73702013078601,73.76044108219003,74.67]
["2007-09-12",77.67,78.16,77.38,77.5,62793300,74.2,74.2,1.0444743935309972,74.36276129032258,74.83189677419355,74.08510967741935,74.2]
["2007-09-13",78.02,78.53,77.17,77.69,72376600,74.38,74.38,1.044501210002689,74.69594027545372,75.18421161024585,73.88215471746686,74.38]
["2007-09-14",76.9,78.28,76.78,78.09,61830800,74.76,74.76,1.0445425361155698,73.62074529389167,74.94189781021898,73.50586246638494,74.76]
["2007-09-17",77.88,78.12,77.19,77.23,53416800,73.94,73.94,1.0444955369218285,74.56230998316715,74.79208597695197,73.90170400103587,73.94]
["2007-09-18",77.81,80.6,77.24,80.52,138693800,77.09,77.09,1.044493449215203,74.49544088425236,77.16659215101838,73.9497218082464,77.09]
["2007-09-19",81.27,82.1,77.26,81.6,114738300,78.12,78.12,1.0445468509984637,77.80407352941178,78.59867647058825,73.96508823529413,78.12000000000002]
["2007-09-20",81.5,81.54,80.25,80.79,128460700,77.35,77.35,1.0444731738849387,78.02976853570986,78.0680653546231,76.83299294467136,77.35]
["2007-09-21",81.28,81.56,80.86,80.96,57473900,77.51,77.51,1.0445103857566764,77.81636363636365,78.08443181818183,77.41426136363637,77.51]
["2007-09-24",81.1,81.37,80.09,80.34,87072300,76.92,76.92,1.044461778471139,77.64764749813293,77.90615384615384,76.680642270351,76.91999999999999]
["2007-09-25",79.64,80.07,79.28,79.82,54940900,76.61,76.61,1.0419005351781752,76.43723878727137,76.84994612878977,76.09171636181408,76.61]
["2007-09-26",80.5,80.92,79.82,80.52,65425300,77.28,77.28,1.0419254658385093,77.2608047690015,77.6639046199702,76.60816691505215,77.28]
["2007-09-27",80.93,81.08,80.53,81,63248800,77.74,77.74,1.0419346539747878,77.67281728395062,77.81678024691358,77.28891604938272,77.74]
["2007-09-28",80.97,81.25,79.93,80.04,90453200,76.82,76.82,1.0419161676646709,77.71258620689653,77.98132183908044,76.7144252873563,76.82]
["2007-10-01",80.13,82.24,80.13,82.03,98833600,78.73,78.73,1.0419154070875143,76.90643545044496,78.9315518712666,76.90643545044496,78.73]
["2007-10-02",82.3,82.87,82.18,82.56,53654700,79.24,79.24,1.0418980312973247,78.99045542635658,79.53753391472867,78.87528100775194,79.24]
["2007-10-03",82.32,82.76,81.96,82.33,56474400,79.01,79.01,1.0420199974686748,79.00040325519251,79.42266002672174,78.65492044212316,79.01]
["2007-10-04",82.56,82.72,81.99,82.46,35755200,79.14,79.14,1.0419509729593126,79.23597380548145,79.38953189425176,78.6889231142372,79.14]
["2007-10-05",83.47,84.42,82.98,84.13,92101800,80.74,80.74,1.041986623730493,80.10659455604421,81.0183145132533,79.63633899916796,80.74]
["2007-10-08",83.91,84.18,83.25,83.5,34535400,80.14,80.14,1.0419266284002995,80.53350179640718,80.79263712574851,79.90005988023952,80.14]
["2007-10-09",83.93,84.33,83.3,84.18,57974000,80.79,80.79,1.0419606386929074,80.55006771204563,80.93395937277263,79.94543834640058,80.79000000000002]
["2007-10-10",84.04,84.23,83.44,84.11,50123200,80.72,80.72,1.0419970267591676,80.65282130543336,80.83516347639994,80.0770039234336,80.71999999999998]
["2007-10-11",84.59,84.89,82.66,83.3,93750000,79.95,79.95,1.0419011882426517,81.1881212484994,81.47605642256903,79.33573829531812,79.95]
["2007-10-12",83.28,84.08,83.21,83.82,60997500,80.44,80.44,1.0420188960716061,79.92177523264138,80.68951562872823,79.85459794798378,80.44]
["2007-10-15",83.8,83.87,82.03,82.85,80770400,79.51,79.51,1.0420072946799144,80.42170187085094,80.48887990343997,78.72305733252867,79.51]
["2007-10-16",82.37,84.18,81.88,81.9,59345400,78.6,78.6,1.0419847328244276,79.05106227106226,80.78813186813187,78.58080586080585,78.6]
["2007-10-17",82.8,82.92,81.06,82.22,90253500,78.91,78.91,1.0419465213534407,79.46665045001215,79.58181950863536,77.79669909997567,78.91]
["2007-10-18",81.68,82.39,81.39,82.02,68562200,78.72,78.72,1.0419207317073171,78.39367959034382,79.07511338697879,78.11534747622531,78.71999999999998]
["2007-10-19",81.91,82.12,79,79.09,128571100,75.9,75.9,1.0420289855072464,78.60625869262864,78.8077885952712,75.81363004172461,75.9]
["2007-10-22",78.54,80.94,78.35,80.76,138153000,77.51,77.51,1.041930073538898,75.37933878157504,77.68275631500744,75.19698489351164,77.51000000000002]
["2007-10-23",81.41,81.54,80.19,81.38,84843000,78.1,78.1,1.0419974391805378,78.12879085770459,78.25355124109119,76.95796264438437,78.1]
["2007-10-24",80.87,81.17,79.11,80.86,126810300,77.6,77.6,1.0420103092783506,77.60959683403414,77.89750185505812,75.9205540440267,77.6]
["2007-10-25",81.08,81.5,79.59,80.66,116690000,77.41,77.41,1.0419842397623047,77.81307711381105,78.21615422762211,76.38311306719564,77.41]
["2007-10-26",81.37,82.01,80.47,82.01,79290000,78.71,78.71,1.0419260576800917,78.09575295695646,78.70999999999998,77.23196805267648,78.70999999999998]
["2007-10-29",82.22,82.44,81.39,81.92,56217000,78.62,78.62,1.0419740524039685,78.9079150390625,79.119052734375,78.11135009765626,78.62]
["2007-10-30",81.51,81.96,80.96,81.27,59967000,78,78,1.041923076923077,78.23034330011075,78.66223698781837,77.70247323735695,78]
["2007-10-31",81.63,82.8,80.77,82.32,107684000,79,79,1.042025316455696,78.3378279883382,79.46064139941691,77.51251214771624,79]
["2007-11-01",81.37,81.4,79,79.14,171158000,75.95,75.95,1.0420013166556945,78.09011245893355,78.11890320950215,75.81564316401314,75.95]
["2007-11-02",80.1,80.13,78.35,79.53,130182000,76.33,76.33,1.0419232280885629,76.87706525839305,76.90585816672953,75.19747893876524,76.33]
["2007-11-05",78.44,79.23,78.05,78.48,98542900,75.32,75.32,1.0419543281996815,75.2816106014271,76.03980122324158,74.90731396534147,75.32]
["2007-11-06",78.99,80,78.03,79.96,94974000,76.74,76.74,1.0419598644774564,75.8090620310155,76.7783891945973,74.88772136068035,76.74]
["2007-11-07",78.9,79.12,77.17,77.48,112399200,74.36,74.36,1.041958041958042,75.72281879194631,75.93395973154362,74.0624832214765,74.36]
["2007-11-08",78.13,78.16,75.82,77.71,120883000,74.58,74.58,1.041968356127648,74.98308325826792,75.01187491957278,72.76612533779436,74.58]
["2007-11-09",76.74,77.75,76.13,76.85,104492000,73.76,73.76,1.0418926247288502,73.65442290175667,74.6238126219909,73.06894990240728,73.76]
["2007-11-12",76.89,78.11,76.03,76.11,106800000,73.04,73.04,1.0420317634173055,73.7885376428853,74.95932728944949,72.96322690842203,73.04]
["2007-11-13",77.18,78.74,77.13,78.5,105192100,75.34,75.34,1.0419431908680648,74.07313630573249,75.57033885350319,74.02514904458599,75.34]
["2007-11-14",79.17,79.23,77.6,78.05,76202200,74.91,74.91,1.0419169670270991,75.98494170403588,76.0425278667521,74.47810377962844,74.91]
["2007-11-15",77.62,77.89,76.24,76.94,114145000,73.84,73.84,1.0419826652221018,74.49260202755394,74.75172342084741,73.16820379516506,73.84]
["2007-11-16",77.32,77.36,75.54,76.29,123470600,73.22,73.22,1.041928434853865,74.20855157949927,74.2469419321012,72.50018088871413,73.22]
["2007-11-19",75.89,76.04,74.32,74.64,116186400,71.63,71.63,1.0420214993717716,72.82959137191854,72.97354233654877,71.32290460878885,71.63]
["2007-11-20",74.7,75.56,73.35,75.07,129813600,72.05,72.05,1.041915336571825,71.69488477421075,72.52028773145065,70.39919408552018,72.05]
["2007-11-21",74.56,74.7,73,73.5,94961400,70.54,70.54,1.041962007371704,71.55731156462585,71.69167346938777,70.06013605442178,70.54]
["2007-11-23",74.36,76,74.11,75.06,50849400,72.04,72.04,1.0419211549139367,71.36816413535838,72.9421795896616,71.12822275512923,72.04]
["2007-11-26",75.35,75.62,72.99,73.1,96764900,70.16,70.16,1.0419042189281642,72.3195075239398,72.57864842681259,70.05442407660738,70.16]
["2007-11-27",73.55,74.4,73.16,73.95,80871400,70.97,70.97,1.0419895730590392,70.58611899932386,71.40186612576065,70.21183502366462,70.97]
["2007-11-28",74.91,76.89,74.86,76.87,112697000,73.77,73.77,1.0420225023722383,71.88904253935213,73.78919344347598,71.84105893066214,73.76999999999998]
["2007-11-29",76.58,76.96,75.91,76.21,57418400,73.14,73.14,1.0419742958709324,73.49509513187246,73.8597874294712,72.85208502821152,73.14]
["2007-11-30",77.43,77.95,76.15,76.65,84981400,73.56,73.56,1.0420065252854813,74.30855577299413,74.80759295499021,73.08015655577299,73.56]
["2007-12-03",76.55,76.75,75.7,75.75,61964100,72.7,72.7,1.0419532324621732,73.46778877887789,73.65973597359736,72.65201320132014,72.7]
["2007-12-04",75.02,75.56,74.56,74.95,57670000,71.93,71.93,1.0419852634505768,71.99717945296865,72.51542094729821,71.55571447631755,71.93]
["2007-12-05",76.19,76.62,75.52,76.44,70221700,73.36,73.36,1.0419847328244274,73.12007326007327,73.53274725274727,72.4770695970696,73.36]
["2007-12-06",76.21,78.44,76.17,78.25,93204000,75.1,75.1,1.0419440745672437,73.14212140575079,75.28235143769967,73.10373162939297,75.1]
["2007-12-07",78.71,78.8,77.88,78.49,59125400,75.33,75.33,1.0419487587946368,75.5411428207415,75.62751942922667,74.7445585424895,75.33000000000001]
["2007-12-10",78.5,79.25,78.2,79.11,49937400,75.92,75.92,1.0420179135932561,75.33459739603084,76.05435469599291,75.04669447604601,75.91999999999999]
["2007-12-11",79.28,79.58,76.25,76.35,120369300,73.28,73.28,1.0418941048034933,76.09218598559268,76.38012311722332,73.18402095612312,73.28]
["2007-12-12",78.71,78.81,76.09,76.91,112505300,73.81,73.81,1.0419997290340062,75.53744766610323,75.63341698088676,73.0230516187752,73.81]
["2007-12-13",76.27,76.89,75.64,76.49,89826800,73.41,73.41,1.041956136766108,73.19885867433652,73.79389331938816,72.59422669630017,73.41]
["2007-12-14",75.76,76.87,74.95,75,75866900,71.98,71.98,1.0419560989163656,72.70939733333334,73.77470133333334,71.93201333333333,71.98]
["2007-12-17",74.82,75.21,73.75,73.85,71635600,70.88,70.88,1.0419018058690745,71.81098984427894,72.18530534867975,70.78402166553825,70.88]
["2007-12-18",74.67,75.41,73.35,75.17,114501900,72.14,72.14,1.0420016634322151,71.66015431688174,72.37032592789677,70.39336171344951,72.14]
["2007-12-19",75.09,75.73,74.72,75.7,85850100,72.65,72.65,1.0419821059876118,72.06457727873185,72.67879128137385,71.70948480845443,72.65]
["2007-12-20",76.21,77.01,74.82,76.84,121965700,73.75,73.75,1.041898305084746,73.1453344612181,73.91316371681415,71.81123112961997,73.75]
["2007-12-21",77.88,78.6,77.64,78.6,83426900,75.43,75.43,1.0420257192098632,74.73903816793894,75.43,74.50871755725193,75.43]
["2007-12-24",78.71,79.33,78.59,79.17,29867000,75.98,75.98,1.0419847328244274,75.5385347985348,76.13355311355312,75.42336996336998,75.98]
["2007-12-26",78.84,79.84,78.71,79.54,65572400,76.34,76.34,1.041917736442232,75.66816193110385,76.6279306009555,75.54339200402313,76.34]
["2007-12-27",78.86,79.08,76.91,77.39,71490100,74.52,74.52,1.0385131508319916,75.93548520480681,76.14732652797518,74.05780074945082,74.51999999999998]
["2007-12-28",77.92,78.01,76.56,76.56,48207400,73.72,73.72,1.0385241454150842,75.02955067920584,75.11621212121211,73.72,73.72]
["2007-12-31",76.45,76.8,75.58,75.9,73932400,73.09,73.09,1.0384457518128336,73.61963768115942,73.95667984189723,72.78184716732542,73.09]
["2008-01-02",76.15,76.5,74.59,75.16,94259600,72.38,72.38,1.0384084001105278,73.33338211814795,73.67043640234166,71.83108302288451,72.38]
["2008-01-03",75.27,75.62,74.03,74.33,78036800,71.58,71.58,1.0384185526683432,72.48522265572447,72.82227364455805,71.29109915242836,71.58]
["2008-01-04",73.24,73.33,71.61,72.09,123498600,69.42,69.42,1.0384615384615385,70.5274074074074,70.61407407407407,68.95777777777778,69.42]
["2008-01-07",72.28,72.85,71.07,72.25,139672900,69.57,69.57,1.0385223515883284,69.59888719723183,70.14774394463667,68.43377024221452,69.57]
["2008-01-08",72.32,73.27,70.02,70.02,157222700,67.43,67.43,1.0384102031736615,69.64492430734076,70.55978434732934,67.43,67.43]
["2008-01-09",69.93,71,68.62,70.73,140191600,68.11,68.11,1.0384671854353253,67.33963381874734,68.36999858617276,66.07815919694613,68.11]
["2008-01-10",70.11,72.32,69.86,71.7,153878400,69.04,69.04,1.0385283893395132,67.50898744769876,69.63699860529987,67.26826220362622,69.04]
["2008-01-11",71.28,71.5,69.91,70.22,120320000,67.62,67.62,1.038450162673765,68.6407519225292,68.8526060951296,67.32147821133582,67.62]
["2008-01-14",71.01,71.19,70.26,70.8,71078600,68.18,68.18,1.038427691405104,68.38222881355934,68.55556779661018,67.65998305084747,68.18]
["2008-01-15",69.88,70.16,69.07,69.5,95261600,66.93,66.93,1.0383983266098908,67.29594820143885,67.56559424460431,66.51590071942447,66.93]
["2008-01-16",69.24,70.71,68.72,69.57,135714800,66.99,66.99,1.038513210927004,66.67223803363518,68.08772315653297,66.1715222078482,66.99]
["2008-01-17",69.98,70.1,67.68,67.88,123268100,65.37,65.37,1.0383968181122838,67.39234826163819,67.50791101944608,65.17739540365352,65.37]
["2008-01-18",68.12,68.81,66.29,67.22,131880200,64.73,64.73,1.0384674803027962,65.59666170782505,66.26110235049093,63.83444956858079,64.73]
["2008-01-22",64.47,68.13,64.19,66.74,150963700,64.27,64.27,1.0384316166173952,62.084011087803425,65.60855708720408,61.81437368894217,64.27]
["2008-01-23",65.3,69.98,65.09,69.02,183099500,66.46,66.46,1.0385194101715318,62.87797739785569,67.38439292958563,62.67576644450884,66.46]
["2008-01-24",69.48,70.23,68.28,68.97,113683300,66.42,66.42,1.0383920505871724,66.9111439756416,67.63341452805568,65.75551109177904,66.42]
["2008-01-25",69.96,70.22,68.08,68.47,95436000,65.93,65.93,1.0385257090853934,67.36472615744123,67.6150810573974,65.55446765006573,65.93]
["2008-01-28",68.32,69.97,67.71,69.92,81259000,67.33,67.33,1.0384672508540027,65.78926773455376,67.37814788329518,65.2018635583524,67.33]
["2008-01-29",70.39,70.39,69.12,70.1,75340700,67.5,67.5,1.0385185185185184,67.77924393723254,67.77924393723254,66.55634807417975,67.5]
["2008-01-30",69.72,71.4,69.1,69.22,126086600,66.66,66.66,1.0384038403840385,67.14150823461426,68.75937590291822,66.54443802369256,66.66]
["2008-01-31",68.11,71.56,68,70.94,117643600,68.31,68.31,1.0385009515444297,65.58491824076685,68.90701437834791,65.47899633493094,68.31]
["2008-02-01",71.33,72.88,71,72.61,100612100,69.92,69.92,1.0384725400457666,68.68742046550062,70.17999724555845,68.3696460542625,69.92]
["2008-02-04",72.54,72.6,71.68,71.79,54583900,69.13,69.13,1.0384782294228267,69.85221061429168,69.909987463435,69.02407577657054,69.13]
["2008-02-05",70.69,71.57,69.8,69.95,125988100,67.36,67.36,1.0384501187648456,68.07260042887776,68.92001715511078,67.21555396711936,67.36]
["2008-02-06",70.42,70.88,68.84,69.02,97259100,66.46,66.46,1.0385194101715318,67.80807302231237,68.25101130107214,66.2866763257027,66.46]
["2008-02-07",68.64,70.52,68.47,70.11,125972100,67.51,67.51,1.0385128129166048,66.09451433461705,67.90479532163744,65.93081871345031,67.51]
["2008-02-08",69.95,70.64,69,69.67,86493200,67.09,67.09,1.0384558056342226,67.35963111812833,68.02407923065883,66.4448112530501,67.09]
["2008-02-11",69.66,70.2,68.73,69.7,80655800,67.12,67.12,1.0384386174016687,67.0814806312769,67.60149210903874,66.18590530846485,67.12]
["2008-02-12",70.1,71.05,69.72,70.25,76564500,67.65,67.65,1.0384331116038432,67.50555160142349,68.42039145907474,67.139615658363,67.65]
["2008-02-13",71.02,71.95,70.7,71.84,86241400,69.18,69.18,1.0384504191962995,68.39036191536748,69.28592706013363,68.08221046770602,69.18]
["2008-02-14",72.1,72.18,70.02,70.18,215108500,67.58,67.58,1.0384729209825394,69.42886862353946,69.50590481618694,67.42592761470503,67.58]
["2008-02-15",69.8,70.13,69.15,69.87,64549100,67.28,67.28,1.0384958382877527,67.21259481894947,67.53036210104479,66.58668956633748,67.28]
["2008-02-19",70.88,71.01,69.62,70.73,50724600,68.11,68.11,1.0384671854353253,68.25444365898485,68.37962816343843,67.04111692351194,68.11]
["2008-02-20",69.54,70.91,69.17,70.77,71204100,68.15,68.15,1.038444607483492,66.96553624417128,68.28481701285857,66.60923413875938,68.15]
["2008-02-21",71.26,71.75,69.24,69.42,85702100,66.85,66.85,1.0384442782348542,68.62188130221838,69.09374099683089,66.67666378565254,66.85]
["2008-02-22",69.51,69.51,68.04,69.42,84228000,66.85,66.85,1.0384442782348542,66.93666810717373,66.93666810717373,65.52108902333622,66.85]
["2008-02-25",69.38,71,69.03,70.77,76367400,68.15,68.15,1.038444607483492,66.8114596580472,68.37148509255336,66.47441712590081,68.15]
["2008-02-26",70.37,72.2,70.31,71.43,92917400,68.78,68.78,1.0385286420471067,67.75932521349573,69.52143357132857,67.70155116897662,68.78]
["2008-02-27",70.84,72.24,70.71,71.4,85186500,68.76,68.76,1.0383944153577662,68.22070588235295,69.56894117647057,68.095512605042,68.76]
["2008-02-28",70.77,71.14,69.98,70.32,68720700,67.72,67.72,1.0383933845245126,68.15336177474403,68.50968145620024,67.39257110352675,67.72]
["2008-02-29",69.6,69.7,68.1,68.86,98588500,66.31,66.31,1.0384557381993667,67.02259657275631,67.11889340691258,65.57814406041243,66.31]
["2008-03-03",68.39,68.72,67.21,68.2,84853500,65.67,65.67,1.0385259631490786,65.85295161290323,66.17070967741935,64.7167258064516,65.67]
["2008-03-04",67.57,68.43,66.78,67.8,90523200,65.29,65.29,1.0384438658293764,65.06851474926255,65.89667699115046,64.30776106194692,65.29]
["2008-03-05",68.21,68.7,67.43,68.45,92841800,65.91,65.91,1.0385373994841451,65.6789057706355,66.15072315558801,64.92784952520088,65.91]
["2008-03-06",67.91,68.18,65.93,66.17,104781300,63.72,63.72,1.0384494664155681,65.39557503400331,65.6555780565211,63.488886202206444,63.72]
["2008-03-07",65.36,66.84,65.2,65.96,119085300,63.52,63.52,1.0384130982367756,62.942195269860534,64.36744693753792,62.788114008490005,63.52]
["2008-03-10",66.02,66.06,64.1,64.5,82737100,62.11,62.11,1.0384801159233619,63.573677519379835,63.612195348837204,61.72482170542634,62.10999999999999]
["2008-03-11",66.47,67.3,64.22,67.3,117570000,64.81,64.81,1.0384199969140564,64.0107087667162,64.81,61.84395542347697,64.81]
["2008-03-12",67.2,68.04,66.5,66.52,92575100,64.06,64.06,1.038401498595067,64.71485267588697,65.52378833433556,64.0407396271798,64.06]
["2008-03-13",65.88,67.98,65.2,67.85,123504200,65.34,65.34,1.0384144475053565,63.44287693441415,65.46519086219602,62.78803242446574,65.34]
["2008-03-14",68.35,68.35,65.35,66.14,176997100,63.69,63.69,1.038467577327681,65.81813577260355,65.81813577260355,62.92926368309645,63.69]
["2008-03-17",64.23,65.94,64.23,65.06,126969000,62.65,62.65,1.0384676775738229,61.850745465723946,63.49740239778665,61.850745465723946,62.65]
["2008-03-18",66.61,68.18,65.31,68.05,161001200,65.53,65.53,1.0384556691591638,64.14332549595885,65.65518589272594,62.891466568699485,65.53]
["2008-03-19",68.59,68.93,66.25,66.35,132792600,63.89,63.89,1.0385036781969008,66.04694951017333,66.37434363225321,63.79370761115298,63.89]
["2008-03-20",66.45,68.1,66.39,67.48,103328000,64.98,64.98,1.038473376423515,63.98815945465323,65.57703023117959,63.93038233550681,64.98]
["2008-03-24",68.17,70.35,67.95,69.99,90751700,67.4,67.4,1.038427299703264,65.64734962137449,67.74667809687098,65.43549078439779,67.4]
["2008-03-25",69.94,70.43,69.28,70.22,50600,67.62,67.62,1.038450162673765,67.3503674166904,67.82222443748222,66.71480489888921,67.62]
["2008-03-26",69.93,70.27,69.34,69.64,63054100,67.06,67.06,1.0384730092454517,67.3392561746123,67.66665996553705,66.77111430212523,67.06]
["2008-03-27",70.08,70.08,68.97,69,63938500,66.44,66.44,1.0385310054184227,67.4799304347826,67.4799304347826,66.41111304347825,66.44]
["2008-03-28",69.11,69.41,67.97,68.19,228800,65.66,65.66,1.038531830642705,66.54586596275114,66.83473529843084,65.4481624871682,65.66]
["2008-03-31",68.21,69.22,67.81,68.29,64266300,65.76,65.76,1.0384732360097324,65.68296383072192,66.65554546785766,65.29778298433153,65.76]
["2008-04-01",69.46,70.82,69.14,70.79,65928500,68.17,68.17,1.038433328443597,66.88922446673259,68.19888967368271,66.58106794745021,68.17]
["2008-04-02",70.9,71.52,70.37,70.96,58947900,68.33,68.33,1.0384896824235328,68.27222378804962,68.86924464487035,67.76186724915446,68.33]
["2008-04-03",70.43,71.47,70.35,71.18,57228200,68.54,68.54,1.0385176539247154,67.81781680247262,68.8192441697106,67.74078392806969,68.54]
["2008-04-04",71.18,71.89,70.64,71.16,159400,68.52,68.52,1.0385288966725044,68.53925801011805,69.2229173693086,68.01929173693087,68.52]
["2008-04-07",71.66,71.86,70.78,71.04,40283000,68.41,68.41,1.0384446718316036,69.00704673423422,69.19964245495495,68.15962556306306,68.41]
["2008-04-08",70.48,71.28,70.37,70.97,49572900,68.34,68.34,1.0384840503365524,67.86815837677894,68.63851204734395,67.76223474707623,68.34]
["2008-04-09",71.09,71.35,69.45,69.81,71772700,67.22,67.22,1.038530199345433,68.45251110156138,68.70286491906603,66.87335625268585,67.22]
["2008-04-10",69.69,70.89,69.43,70.55,56065900,67.94,67.94,1.0384162496320282,67.11181573352233,68.267421686747,66.86143444365699,67.94]
["2008-04-11",69.72,69.78,68.42,68.74,79545300,66.19,66.19,1.0385254570176763,67.13364562118127,67.19141984288625,65.88187081757347,66.19]
["2008-04-14",68.64,69.27,68.23,68.53,57846400,65.99,65.99,1.0384906804061222,66.09592295345104,66.70257259594337,65.70111921786079,65.99]
["2008-04-15",68.87,69.08,68.27,68.97,45940300,66.42,66.42,1.0383920505871724,66.32369725967813,66.52593301435407,65.74588081774685,66.42]
["2008-04-16",69.68,71.28,69.68,71.2,72389400,68.56,68.56,1.0385064177362895,67.0963595505618,68.63703370786516,67.0963595505618,68.56]
["2008-04-17",70.84,71.14,70.15,70.92,48815600,68.29,68.29,1.0385122272660712,68.21296672306825,68.50184151156232,67.54855470953187,68.29]
["2008-04-18",72.01,72.27,71.47,71.67,70736400,69.02,69.02,1.0383946682121126,69.34742849169805,69.5978149853495,68.82739500488348,69.02]
["2008-04-21",71.35,71.83,71.23,71.68,40019000,69.03,69.03,1.0383891061857164,68.71220005580356,69.17445452008928,68.59663643973214,69.03]
["2008-04-22",71.25,71.26,69.51,70.37,68800,67.76,67.76,1.0385182998819362,68.60736109137417,68.61699019468524,66.93189711524798,67.76]
["2008-04-23",70.53,71.02,69.95,70.55,48056900,67.94,67.94,1.0384162496320282,67.9207399007796,68.39261233167966,67.36219702338768,67.94]
["2008-04-24",70.5,71.94,69.64,71.23,230600,68.59,68.59,1.0384895757399037,67.88705601572372,69.27368524498105,67.05893022602837,68.59]
["2008-04-25",71.81,72.27,70.81,71.9,56252000,69.24,69.24,1.0384170999422302,69.15332962447843,69.59631154381083,68.19032545201668,69.23999999999998]
["2008-04-28",71.93,72.7,71.59,72.38,35470700,69.7,69.7,1.0384505021520802,69.26666206134293,70.00815142304505,68.93925117435757,69.7]
["2008-04-29",72.21,72.38,71.29,71.74,40940300,69.08,69.08,1.0385060799073538,69.53257318093114,69.69626986339559,68.64668525229997,69.08]
["2008-04-30",71.97,72.66,71.1,71.4,62315700,68.76,68.76,1.0383944153577662,69.3089243697479,69.97341176470587,68.47109243697479,68.76]
["2008-05-01",71.46,72.86,71.23,72.63,55323500,69.94,69.94,1.0384615384615383,68.81333333333333,70.16148148148149,68.59185185185187,69.94]
["2008-05-02",73.41,73.5,72.24,72.55,17600,69.86,69.86,1.038505582593759,70.68811302549965,70.77477601654032,69.56149414197104,69.85999999999999]
["2008-05-05",72.32,72.7,71.88,72.27,39901300,69.59,69.59,1.038511280356373,69.63814584198145,70.00405424104055,69.21446243254462,69.59]
["2008-05-06",71.86,73.07,71.67,72.86,60503800,70.16,70.16,1.0384834663626,69.19705737029919,70.36221795223715,69.01409827065605,70.16]
["2008-05-07",72.9,73.22,71.34,71.56,57431100,68.91,68.91,1.0384559570454217,70.2003773057574,70.50852711011737,68.6981470095025,68.91]
["2008-05-08",71.72,71.97,71.19,71.71,60442700,69.05,69.05,1.038522809558291,69.0596290614977,69.30035559894019,68.54928880211965,69.05]
["2008-05-09",71.19,72.12,71.04,71.5,51712800,68.85,68.85,1.038489469862019,68.5514895104895,69.44702097902098,68.40704895104895,68.85]
["2008-05-12",71.95,73.27,71.81,73.07,48246600,70.36,70.36,1.0385162023877201,69.28153825099221,70.55258245517997,69.14673053236623,70.36]
["2008-05-13",73.3,73.64,72.72,73.49,52328700,70.77,70.77,1.0384343648438603,70.58703224928561,70.9144482242482,70.02849911552593,70.77]
["2008-05-14",73.65,74.35,72.6,73.4,60659500,70.68,70.68,1.0384833050367854,70.9207356948229,71.59479564032698,69.90964577656676,70.68]
["2008-05-15",73.47,74.29,73.1,73.55,46599700,70.83,70.83,1.0384018071438657,70.75295853161114,71.54263358259688,70.3966417403127,70.83]
["2008-05-16",74.46,74.52,73.09,73.95,64245200,71.21,71.21,1.038477741890184,71.70110344827584,71.7588803245436,70.38186477349561,71.21]
["2008-05-19",74.03,74.74,73.47,73.97,102762700,71.23,71.23,1.0384669380878842,71.2877774773557,71.97147762606463,70.74852102203597,71.23]
["2008-05-20",73.44,73.73,72.8,73.7,82109000,70.97,70.97,1.0384669578695225,70.71963093622794,70.99888873812753,70.10333785617367,70.97]
["2008-05-21",73.62,74.23,72.25,72.65,100026600,69.96,69.96,1.0384505431675244,70.89408396421197,71.48149759119063,69.57481073640743,69.96]
["2008-05-22",72.79,73.56,72.69,73.17,60034900,70.46,70.46,1.0384615384615385,70.09407407407407,70.83555555555556,69.99777777777777,70.46]
["2008-05-23",72.85,73.19,71.73,72.21,64498000,69.54,69.54,1.03839516824849,70.1563356875779,70.48376402160366,69.07774823431659,69.54]
["2008-05-27",72.38,73.42,72.35,73.32,62334000,70.6,70.6,1.038526912181303,69.6948717948718,70.69629023458812,69.66598472449536,70.60000000000001]
["2008-05-28",73.64,73.76,72.92,73.66,54387400,70.93,70.93,1.0384886507824613,70.91074124355147,71.02629378224276,70.21742601140376,70.93]
["2008-05-29",73.51,75.02,73.47,74.41,69851700,71.65,71.65,1.038520586182833,70.78338260986428,72.23737400886978,70.74486628141379,71.65]
["2008-05-30",74.49,74.81,74.15,74.67,41633900,71.9,71.9,1.0385257301808066,71.72667738047409,72.0348064818535,71.39929021025848,71.9]
["2008-06-02",74.57,74.63,73.22,73.99,69923200,71.25,71.25,1.0384561403508772,71.80852142181375,71.86629949993242,70.5085146641438,71.25]
["2008-06-03",74.25,74.65,73.06,73.84,87672400,71.11,71.11,1.0383912248628886,71.50484154929576,71.8900528169014,70.358838028169,71.11]
["2008-06-04",73.58,74.95,73.34,74.3,85092200,71.55,71.55,1.0384346610761706,70.85664872139972,72.17594212651413,70.62553162853297,71.55]
["2008-06-05",74.43,76.23,74.25,76.2,106082100,73.38,73.38,1.0384300899427639,71.67550393700787,73.40888976377951,71.5021653543307,73.38]
["2008-06-06",75.75,75.82,73.9,73.92,123981500,71.18,71.18,1.0384939589772406,72.94216720779222,73.00957251082252,71.16074134199135,71.18000000000002]
["2008-06-09",74.12,74.39,72.78,73.68,98998100,70.95,70.95,1.038477801268499,71.37369706840391,71.63369299674267,70.08334690553745,70.95]
["2008-06-10",73.01,73.64,72.25,73.14,98697900,70.43,70.43,1.038477921340338,70.30481678971836,70.91147388569867,69.57297648345639,70.43]
["2008-06-11",73.05,73.22,71.77,71.87,97453600,69.21,69.21,1.0384337523479268,70.34632670098787,70.51003478502851,69.11370112703491,69.21]
["2008-06-12",72.28,73.1,71.63,72.02,98505200,69.35,69.35,1.0385003604902667,69.60036101083033,70.38996112191057,68.97445848375452,69.35]
["2008-06-13",72.66,73.35,72.31,73.32,84102300,70.6,70.6,1.038526912181303,69.9644844517185,70.62888707037644,69.62746863066013,70.60000000000001]
["2008-06-16",73.05,74.09,72.95,73.78,67157700,71.05,71.05,1.0384236453201972,70.34701138519922,71.3485294117647,70.25071157495256,71.05]
["2008-06-17",74.18,74.26,73.55,73.72,52324000,70.99,70.99,1.0384561205803635,71.43296527400977,71.51000271296799,70.82629544221378,70.99]
["2008-06-18",73.29,73.49,72.49,73.13,88091900,70.42,70.42,1.0384833854018745,70.57407083276358,70.76665937371803,69.80371666894571,70.42]
["2008-06-19",73.11,73.8,72.72,73.74,105967200,71.01,71.01,1.0384452893958596,70.40332384052076,71.06777868185517,70.02776240846218,71.01]
["2008-06-20",73.45,73.45,71.85,72.57,121586400,69.88,69.88,1.0384945621064683,70.72738046024529,70.72738046024529,69.18668871434475,69.88]
["2008-06-23",72.92,72.99,71.86,71.89,73028000,69.23,69.23,1.038422649140546,70.22188899707888,70.28929892891918,69.20111002921129,69.23]
["2008-06-24",71.45,71.89,70.61,70.7,112302100,68.08,68.08,1.0384841363102233,68.80220650636493,69.225900990099,67.9933352192362,68.08]
["2008-06-25",70.96,72.1,70.86,71.5,116515200,68.85,68.85,1.038489469862019,68.33001398601397,69.42776223776222,68.23372027972027,68.85]
["2008-06-26",70.81,70.95,69.61,69.66,114823500,67.08,67.08,1.0384615384615385,68.1874074074074,68.32222222222222,67.03185185185184,67.08]
["2008-06-27",69.71,70.25,69,69.73,118012300,67.15,67.15,1.038421444527178,67.13073999713178,67.65076007457336,66.44700989531049,67.15]
["2008-06-30",69.86,70.21,68.92,69.05,115067900,66.49,66.49,1.0385020303805084,67.26996958725562,67.60699348298334,66.36481969587255,66.49]
["2008-07-01",68.24,69.26,67.62,69.1,150735900,66.54,66.54,1.0384730988878867,65.71186107091174,66.69407235890016,65.11483068017368,66.54]
["2008-07-02",68.92,69.18,66.85,66.89,148254900,64.41,64.41,1.0385033379909951,66.36473613395127,66.61509642696966,64.37148303184333,64.41]
["2008-07-03",67.08,67.18,65.77,66.32,166200,63.86,63.86,1.038521766363921,64.59180940892642,64.68810012062727,63.330401085645356,63.86]
["2008-07-07",66.73,67.04,64.94,65.69,125544000,63.26,63.26,1.03841289914638,64.2615283909271,64.56006089206882,62.53774394885067,63.260000000000005]
["2008-07-08",65.79,68.14,65.25,68.07,131778100,65.55,65.55,1.0384439359267734,63.35440722785369,65.61740855002203,62.83439841339798,65.55]
["2008-07-09",68.1,68.55,66,66.25,131076400,63.8,63.8,1.0384012539184952,65.58158490566038,66.01494339622641,63.55924528301887,63.800000000000004]
["2008-07-10",66.07,67.45,65.96,66.9,131228600,64.42,64.42,1.0384973610679913,63.62076831091181,64.94961136023916,63.51484603886397,64.42]
["2008-07-11",66.25,67.78,65.67,67.27,131381400,64.78,64.78,1.0384377894411854,63.79775531440465,65.2711223427977,63.23922402259552,64.78]
["2008-07-14",67.78,67.9,65.86,66.16,113936200,63.71,63.71,1.0384555014911316,65.27000906892383,65.38556529625151,63.421109431680776,63.71]
["2008-07-15",65.55,67.28,64.52,65.88,143442400,63.44,63.44,1.0384615384615383,63.12222222222223,64.78814814814815,62.13037037037037,63.440000000000005]
["2008-07-16",66.31,68.49,65.79,68.3,112222900,65.77,65.77,1.0384673863463585,63.853714494875554,65.95296193265007,63.35297657393851,65.77]
["2008-07-17",68.72,69.54,68.08,68.4,115518700,65.87,65.87,1.0384089873994231,66.17816374269006,66.96783333333335,65.56183625730993,65.87]
["2008-07-18",69.76,69.85,68.53,68.88,99585800,66.33,66.33,1.0384441429217548,67.17742160278746,67.26408972125435,65.99295731707318,66.33]
["2008-07-21",69.37,69.75,68.98,69.72,70224400,67.14,67.14,1.0384271671134941,66.80295180722892,67.16888984509467,66.42738382099829,67.14]
["2008-07-22",69.19,71.59,69.02,71.47,136363600,68.82,68.82,1.0385062481836675,66.6245389673989,68.93555058066322,66.46084231145934,68.82]
["2008-07-23",71.38,72.49,71.18,71.93,118339100,69.27,69.27,1.0384004619604448,68.74033921868482,69.80929097733906,68.54773529820659,69.27]
["2008-07-24",71.87,71.93,69.86,70.11,112118900,67.51,67.51,1.0385128129166048,69.20473113678507,69.26250606190274,67.26927114534304,67.51]
["2008-07-25",70.69,71.41,70.21,70.68,112551100,68.06,68.06,1.0384954451954158,68.06962931522354,68.76294001131862,67.60742218449349,68.06]
["2008-07-28",70.64,70.84,69.22,69.48,82119100,66.91,66.91,1.0384098042146168,68.02709268854346,68.21969487622337,66.65961715601611,66.91]
["2008-07-29",69.68,71.4,69.61,71.18,122965400,68.54,68.54,1.0385176539247154,67.09563360494522,68.75184040460805,67.02822983984265,68.54]
["2008-07-30",71.59,72.07,70.64,71.61,153225200,68.96,68.96,1.0384280742459397,68.94074012009496,69.40297723781593,68.0258958246055,68.96]
["2008-07-31",70.82,72.01,70.74,71.32,95287500,68.68,68.68,1.03843913803145,68.1985081323612,69.34445877734159,68.12146943353899,68.68]
["2008-08-01",71.44,71.76,70.32,71.41,107406700,68.77,68.77,1.038388832339683,68.79889091163702,69.10706063576531,67.72029687718806,68.77]
["2008-08-04",71.43,71.49,69.81,70.75,104200100,68.13,68.13,1.0384558931454573,68.78481837455831,68.84259646643109,67.22480989399293,68.13]
["2008-08-05",70.99,71.97,70.75,71.96,93469200,69.29,69.29,1.0385336989464566,68.35599082823792,69.29962896053365,68.12489577543082,69.29]
["2008-08-06",71.7,72.66,71.2,72.32,79587900,69.64,69.64,1.038483630097645,69.04297566371682,69.96740044247788,68.56150442477876,69.64]
["2008-08-07",71.72,72.34,70.97,71.24,89727900,68.6,68.6,1.0384839650145772,69.06221224031444,69.65923638405391,68.34000561482314,68.6]
["2008-08-08",71.24,73.37,70.98,73.12,112771400,70.41,70.41,1.0384888510154808,68.59967724288839,70.65073440919038,68.34931345733041,70.41]
["2008-08-11",73.27,75.6,73.13,74.87,174577700,72.1,72.1,1.0384188626907076,70.55919593962867,72.80299185254438,70.42437558434618,72.09999999999998]
["2008-08-12",74.64,74.89,74.06,74.31,128837600,71.56,71.56,1.0384292901062047,71.87778764634638,72.11853586327547,71.31925178307091,71.56]
["2008-08-13",74.25,74.95,73.53,74.58,151007500,71.82,71.82,1.0384294068504596,71.50221238938052,72.17630732099758,70.8088576025744,71.82]
["2008-08-14",74.17,75.64,74.06,75.3,118194800,72.51,72.51,1.0384774513860155,71.42186852589643,72.83740239043826,71.31594422310758,72.51]
["2008-08-15",75.74,76.27,74.48,75.1,98174800,72.32,72.32,1.0384402654867257,72.93630892143807,73.44668974700399,71.72295073235685,72.32]
["2008-08-18",75.27,75.42,73.56,74.13,97838400,71.38,71.38,1.038526197814514,72.47770942938081,72.62214488061514,70.83114528530959,71.38]
["2008-08-19",73.63,73.83,72.44,72.9,105131600,70.2,70.2,1.0384615384615385,70.90296296296296,71.09555555555555,69.75703703703702,70.2]
["2008-08-20",73.17,73.82,72.28,73,101308300,70.3,70.3,1.038406827880512,70.46371232876713,71.08967123287671,69.6066301369863,70.3]
["2008-08-21",72.54,72.95,72.05,72.16,83526000,69.49,69.49,1.0384227946467117,69.85593957871397,70.25076912416851,69.38407012195123,69.49]
["2008-08-22",72.75,73.81,72.62,73.68,77915300,70.95,70.95,1.038477801268499,70.05445846905538,71.0751832247557,69.92927524429967,70.95]
["2008-08-25",73.22,73.68,70.69,72.06,88256100,69.39,69.39,1.0384781668828362,70.50701915070773,70.94997502081598,68.0707618651124,69.39]
["2008-08-26",72.18,72.58,71.46,72.17,53866300,69.5,69.5,1.0384172661870503,69.50963004018291,69.89483164749896,68.81626714701399,69.5]
["2008-08-27",72.2,73.51,72.11,73.03,62031400,70.33,70.33,1.038390445044789,69.53068601944406,70.7922538682733,69.4440134191428,70.33]
["2008-08-28",73.37,74.65,73.03,74.51,75512600,71.75,71.75,1.038466898954704,70.65222788887398,71.88481411891021,70.3248221715206,71.75]
["2008-08-29",74.17,74.52,73.53,73.87,83919800,71.13,71.13,1.0385210178546325,71.41887234330581,71.75589007716258,70.8026113442534,71.13]
["2008-09-02",75.01,75.5,73,73.85,112584000,71.11,71.11,1.0385318520601883,72.22696140826,72.69878131347326,70.29153689911985,71.11]
["2008-09-03",73.65,74.7,73.39,74.15,96282200,71.4,71.4,1.038515406162465,70.91854349291975,71.92960215778827,70.66818610923802,71.4]
["2008-09-04",73.52,73.68,71.48,71.82,126675300,69.16,69.16,1.0384615384615383,70.79703703703704,70.95111111111113,68.8325925925926,69.16]
["2008-09-05",71.54,72.11,70.14,71.64,122285000,68.99,68.99,1.0384113639657921,68.89369905080962,69.44261446119486,67.54548576214405,68.99]
["2008-09-08",74.02,74.35,71.64,72.48,148091600,69.8,69.8,1.0383954154727795,71.28305739514347,71.60085540838851,68.991059602649,69.8]
["2008-09-09",73.24,73.85,70.56,70.81,132381100,68.19,68.19,1.0384220560199444,70.53008897048439,71.1175187120463,67.94925010591723,68.19]
["2008-09-10",71.57,72.18,70.43,71.47,126869000,68.82,68.82,1.0385062481836675,68.91629215055268,69.50367426892403,67.81856163425213,68.82]
["2008-09-11",70.52,72,69.9,71.92,144283600,69.26,69.26,1.0384060063528733,67.91177975528365,69.33704115684093,67.31471078976641,69.26]
["2008-09-12",71.32,72.39,71.04,72.25,117705200,69.57,69.57,1.0385223515883284,68.67449688581314,69.70480692041522,68.4048830449827,69.57]
["2008-09-15",70.15,71.49,68.79,69.01,168634300,66.45,66.45,1.0385252069224982,67.54771047674251,68.83800173887842,66.23816113606723,66.45]
["2008-09-16",67.8,71,67.73,71,252238200,68.37,68.37,1.0384671639608014,65.28853521126761,68.37,65.2211281690141,68.37]
["2008-09-17",69.95,70.07,67.45,67.8,266078500,65.29,65.29,1.0384438658293764,67.36040560471977,67.47596312684367,64.95295722713865,65.29]
["2008-09-18",69.4,72.15,67.16,71.8,355117000,69.14,69.14,1.038472664159676,66.82891364902508,69.47703342618385,64.67189972144847,69.14]
["2008-09-19",78.92,86.05,73.95,75,138448700,72.22,72.22,1.0384934921074496,75.99469866666666,82.86041333333333,71.20891999999999,72.22]
["2008-09-22",75.2,75.36,70.22,71.95,98340700,69.29,69.29,1.03838937797662,72.41984711605282,72.5739318971508,67.62395830437804,69.29]
["2008-09-23",72,72.62,70.81,70.99,92894300,68.36,68.36,1.0384727911059097,69.33258205381041,69.929612621496,68.18666854486548,68.36]
["2008-09-24",70.83,71.03,68.9,69.94,91760200,67.49,67.49,1.0363016743221218,68.34882327709465,68.54181727194738,66.4864312267658,67.49]
["2008-09-25",69.92,71.26,69.89,70.3,115328200,67.84,67.84,1.0362617924528301,67.47329729729731,68.76640682788052,67.44434708392603,67.84]
["2008-09-26",69.01,70.69,68.79,70.63,94646800,68.16,68.16,1.036238262910798,66.59665298031999,68.21790174146963,66.38434659493134,68.16]
["2008-09-29",69.23,70.33,65.05,65.05,150003200,62.77,62.77,1.036323084275928,66.80349116064566,67.86493620292083,62.77,62.77]
["2008-09-30",65.87,68.39,65.05,68,107271100,65.62,65.62,1.0362694300518134,63.56455000000001,65.99635,62.773250000000004,65.62]
["2008-10-01",67.19,67.35,66.29,67.02,69571300,64.67,64.67,1.0363383330756146,64.83403909280811,64.98842882721576,63.96559683676515,64.67]
["2008-10-02",66.63,67.03,63.42,63.58,116143300,61.35,61.35,1.0363488182559086,64.29302453601761,64.67899496697075,61.195611827618755,61.35]
["2008-10-03",64.36,65.64,61.73,62.7,118870500,60.51,60.51,1.036192364898364,62.112019138755976,63.347311004784686,59.573880382775116,60.51]
["2008-10-06",60.56,60.72,56.38,59.72,172301800,57.63,57.63,1.036265833767135,58.44060281312794,58.595003348961825,54.40688881446752,57.63]
["2008-10-07",60.2,60.43,55.63,55.8,152283000,53.85,53.85,1.0362116991643453,58.0962365591398,58.31819892473119,53.68594086021506,53.85]
["2008-10-08",53.81,56.95,53.51,54.46,173741000,52.55,52.55,1.0363463368220742,51.92279654792508,54.95267168564084,51.63331803158281,52.55]
["2008-10-09",55.65,55.93,49.45,49.99,154548100,48.24,48.24,1.0362769485903813,53.70186037207442,53.97205841168234,47.71890378075616,48.24000000000001]
["2008-10-10",47.66,54.67,46.51,52.45,205089400,50.61,50.61,1.0363564512942107,45.98803813155385,52.75212011439466,44.878381315538604,50.61]
["2008-10-13",54.54,57.38,52.45,56.98,128725200,54.99,54.99,1.0361883978905255,52.63521586521586,55.37603018603019,50.61820814320815,54.989999999999995]
["2008-10-14",58.75,58.85,53.86,55.38,131474600,53.44,53.44,1.036302395209581,56.69194655110148,56.788443481401224,51.97324665944384,53.44]
["2008-10-15",54.45,54.85,50.05,50.41,109147700,48.65,48.65,1.0361767728674203,52.5489486213053,52.934983138266226,48.30256893473517,48.65]
["2008-10-16",51.02,53.88,48.29,53.71,207587400,51.83,51.83,1.0362724290951186,49.2341575125675,51.99404952522808,46.59971513684602,51.830000000000005]
["2008-10-17",51.55,55.45,50.72,52.2,131845100,50.37,50.37,1.0363311494937464,49.742787356321834,53.5060632183908,48.94188505747126,50.37]
["2008-10-20",53.25,54.71,52.46,54.69,82673400,52.78,52.78,1.0361879499810533,51.39029072956665,52.79930151764491,50.627880782592804,52.78]
["2008-10-21",53.95,54.59,52.82,53.18,83005200,51.32,51.32,1.0362431800467653,52.063068822865745,52.68068446784506,50.97259119969914,51.32000000000001]
["2008-10-22",51.76,52.46,49.31,50.49,91861700,48.72,48.72,1.0363300492610839,49.945478312537126,50.62093879976233,47.58136660724896,48.72]
["2008-10-23",50.68,50.94,46.68,48.99,133202600,47.28,47.28,1.0361675126903553,48.911010410287815,49.161935088793626,45.05063074096754,47.28]
["2008-10-24",44.95,48.2,44.89,47.17,105748800,45.52,45.52,1.0362478031634446,43.37765528937885,46.51397074411703,43.31975408098368,45.52]
["2008-10-27",46.12,47.67,44.7,44.86,99416400,43.29,43.29,1.0362670362670363,44.50590280873829,46.00165626393223,43.13559964333482,43.29]
["2008-10-28",45.73,48.7,44.08,48.45,114981800,46.75,46.75,1.0363636363636364,44.12543859649122,46.99122807017544,42.53333333333333,46.75]
["2008-10-29",48.51,50.73,47.82,48.7,94984800,47,47,1.0361702127659576,46.81663244353182,48.959137577002046,46.15071868583162,47]
["2008-10-30",50.41,51.48,49.52,51.43,77436600,49.63,49.63,1.0362683860568205,48.64569900836088,49.678250048609755,47.786848143107136,49.63]
["2008-10-31",51.3,54.09,50.48,53.75,113060500,51.87,51.87,1.036244457297089,49.5056930232558,52.19810790697674,48.71437395348836,51.86999999999999]
["2008-11-03",53.48,54.6,53.38,53.82,54872700,51.94,51.94,1.0361956103195995,51.61187662578967,52.69275362318841,51.51536975102193,51.940000000000005]
["2008-11-04",54.93,55.21,53.39,54.44,79680500,52.53,52.53,1.0363601751380163,53.002808596620135,53.27298493754593,51.516838721528295,52.53]
["2008-11-05",53.93,54.44,51.31,51.59,73881200,49.78,49.78,1.036359983929289,52.0379026943206,52.53000969180073,49.50982360922659,49.78]
["2008-11-06",51.05,51.7,49.54,49.59,85233800,47.85,47.85,1.0363636363636364,49.258771929824555,49.885964912280706,47.80175438596491,47.85]
["2008-11-07",50.07,51.07,49.31,50.62,62313000,48.85,48.85,1.0362333674513817,48.31923152903991,49.28426511260372,47.58580600553142,48.85]
["2008-11-10",51.74,51.84,48.93,49.45,50459600,47.72,47.72,1.0362531433361275,49.92988473205258,50.026386248736095,47.2181921132457,47.72]
["2008-11-11",48.9,49.9,48.01,48.38,73187400,46.69,46.69,1.0361961876204755,47.19183546920215,48.15690367920628,46.33292476229847,46.690000000000005]
["2008-11-12",47.61,48.38,45.32,45.56,75376800,43.97,43.97,1.0361610188765067,45.94845697980685,46.69158472344162,43.738375768217736,43.970000000000006]
["2008-11-13",45.7,49.45,43.24,49.31,142362300,47.58,47.58,1.0363598150483397,44.09665382275401,47.71508821740012,41.72296085986615,47.58]
["2008-11-14",48.23,49.31,45.5,45.64,98697500,44.04,44.04,1.036330608537693,46.53920245398772,47.58134092900964,43.90490797546012,44.04]
["2008-11-17",45.35,46.58,44.89,45.25,84029400,43.67,43.67,1.0361804442408975,43.76650828729282,44.95356022099448,43.322570165745866,43.67000000000001]
["2008-11-18",45.33,45.99,43.1,45.03,98246400,43.45,43.45,1.0363636363636364,43.73947368421052,44.376315789473686,41.58771929824562,43.45]
["2008-11-19",44.78,45.15,41.24,41.36,96005900,39.91,39.91,1.0363317464294663,43.21010154738878,43.567130077369434,39.794206963249515,39.91]
["2008-11-20",41,41.93,38.44,38.53,140070900,37.18,37.18,1.0363098440021516,39.56345704645731,40.460872047755,37.09315338697119,37.18]
["2008-11-21",39.29,40.85,37.12,40.64,160636700,39.22,39.22,1.036206017338093,37.91717027559054,39.4226624015748,35.82299212598424,39.22]
["2008-11-24",41.2,44.04,40.73,43.5,97052300,41.98,41.98,1.036207717960934,39.76036781609195,42.50113103448275,39.306790804597696,41.98]
["2008-11-25",44.22,44.42,42.66,44.22,80072400,42.67,42.67,1.0363252870869462,42.67000000000001,42.86298959746722,41.16468113975577,42.67000000000001]
["2008-11-26",43.27,47.03,43.2,46.87,88144900,45.23,45.23,1.0362591200530622,41.755965436313204,45.38440153616386,41.68841476424152,45.23]
["2008-11-28",46.29,48.26,46.16,47.34,24156600,45.68,45.68,1.0363397548161122,44.66681875792141,46.56773975496408,44.54137727080692,45.68]
["2008-12-01",46.12,46.32,41.5,42.02,89163400,40.55,40.55,1.0362515413070286,44.50656830080913,44.699571632555916,40.04819133745835,40.55]
["2008-12-02",42.71,44.33,41.96,44.23,81228000,42.68,42.68,1.0363167760074976,41.21326701333936,42.77649559122767,40.48955007913182,42.68]
["2008-12-03",43.15,45.89,43.02,45.57,102868600,43.98,43.98,1.0361527967257844,41.64443712969059,44.28883475971034,41.51897300855827,43.980000000000004]
["2008-12-04",44.82,46.45,43.26,44.06,101436300,42.52,42.52,1.0362182502351833,43.253436223331825,44.82646391284613,41.747961870177036,42.52000000000001]
["2008-12-05",43.37,46.27,42.34,46.1,113947900,44.49,44.49,1.0361879073949203,41.855342733188714,44.65406290672451,40.86131453362256,44.489999999999995]
["2008-12-08",47.23,48.57,46.97,48.14,99336100,46.46,46.46,1.0361601377529057,45.58175737432488,46.874993768176154,45.330830909846284,46.46]
["2008-12-09",47.69,49.41,46.28,46.65,81950900,45.02,45.02,1.0362061306086183,46.02366130760986,47.68356270096463,44.6629281886388,45.02]
["2008-12-10",47.19,48.44,46.76,47.75,74636500,46.08,46.08,1.0362413194444444,45.53958534031413,46.74586806282722,45.12462408376963,46.08]
["2008-12-11",47.25,47.91,44.79,45.33,73178000,43.74,43.74,1.0363511659807956,45.592653871608206,46.22950363997352,43.218941098610195,43.74]
["2008-12-12",44.16,47,44.02,46.89,97291600,45.25,45.25,1.036243093922652,42.615483045425464,45.356152697803374,42.48037961185754,45.25]
["2008-12-15",47.26,47.46,44.62,45.38,78607200,43.79,43.79,1.0363096597396666,45.6041295724989,45.797122080211544,43.05662847069193,43.79]
["2008-12-16",46.26,48.48,46.1,48.33,109318300,46.64,46.64,1.0362349914236706,44.64238361266295,46.784754810676596,44.487978481274574,46.64]
["2008-12-17",47.94,49.51,47.57,48.77,79576900,47.06,47.06,1.0363365915852103,46.25910190690999,47.77405372155013,45.902075046134925,47.06000000000001]
["2008-12-18",48.8,49.66,47.32,48.46,87888400,46.76,46.76,1.0363558597091531,47.088072637226574,47.91790342550557,45.65999174576971,46.76]
["2008-12-19",49,50.01,48.21,48.7,88221200,47,47,1.0361702127659576,47.289527720739216,48.26427104722792,46.5271047227926,47]
["2008-12-22",48.92,48.94,46.12,47.76,75338900,46.09,46.09,1.0362334562811888,47.20943886097153,47.22873953098828,44.50734505862647,46.09]
["2008-12-23",47.73,48,46.34,46.71,64575300,45.42,45.42,1.0284015852047557,46.411830443159914,46.67437379576108,45.06021836865768,45.42]
["2008-12-24",46.73,47.11,46.16,46.88,19412400,45.58,45.58,1.0285212812637123,45.43415955631398,45.80362201365187,44.87996587030715,45.57999999999999]
["2008-12-26",47.35,47.67,46.73,47.55,25104700,46.24,46.24,1.0283304498269896,46.045509989484756,46.35669400630915,45.442590956887486,46.239999999999995]
["2008-12-29",47.36,47.58,45.91,46.82,41442100,45.53,45.53,1.0283329672743247,46.05512174284494,46.26906023067065,44.64507261853908,45.53]
["2008-12-30",47.08,48.2,46.77,48.12,38835200,46.79,46.79,1.0284248771104936,45.778744804655034,46.867788861180394,45.47731296758106,46.790000000000006]
["2008-12-31",48.22,50.32,48.14,49.24,75369500,47.88,47.88,1.0284043441938178,46.88817221770918,48.93017059301381,46.810381803411865,47.88000000000001]
["2009-01-02",49.74,50.72,49.22,50.22,51588500,48.83,48.83,1.028466106901495,48.36328554360812,49.31616089207486,47.85767821585025,48.82999999999999]
["2009-01-05",50.49,50.8,49.39,50.4,59247000,49.01,49.01,1.0283615588655377,49.097517857142854,49.39896825396825,48.027855158730155,49.01]
["2009-01-06",50.82,51.91,50.38,51.25,77980800,49.83,49.83,1.0284968894240418,49.41191414634146,50.4717131707317,48.98410536585366,49.83]
["2009-01-07",50.27,51.35,49.03,49.74,77662100,48.36,48.36,1.0285359801488834,48.87529553679132,49.925331724969844,47.669698431845596,48.36]
["2009-01-08",49.38,50.15,49.17,49.98,59214100,48.6,48.6,1.028395061728395,48.016566626650665,48.76530612244898,47.812364945978395,48.6]
["2009-01-09",50.11,50.19,47.92,48.13,82725900,46.8,46.8,1.0284188034188035,48.72528568460419,48.80307500519426,46.59580303345107,46.8]
["2009-01-12",47.95,48.11,46.5,46.7,53721400,45.41,45.41,1.0284078396828893,46.625471092077085,46.78105139186295,45.21552462526766,45.41]
["2009-01-13",46.63,47.61,46.41,47.32,62644600,46.01,46.01,1.0284720712888502,45.339101859678784,46.29197168216399,45.12519230769231,46.010000000000005]
["2009-01-14",46.32,46.67,45.12,45.24,74519500,43.99,43.99,1.0284155489884064,45.040159151193635,45.38048850574713,43.87331564986737,43.99000000000001]
["2009-01-15",45.31,46.52,43.81,45.97,100622800,44.7,44.7,1.0284116331096196,44.05823363062868,45.234805307809445,42.59967370023929,44.7]
["2009-01-16",46.98,47.03,44.97,46.48,80512600,45.19,45.19,1.0285461385262227,45.6761230636833,45.72473537005163,43.72190834767642,45.19]
["2009-01-20",45.88,46.25,43.31,43.33,85180200,42.13,42.13,1.0284832660811771,44.60937918301409,44.96913224094162,42.110553888760684,42.13]
["2009-01-21",44,45.69,43.04,45.49,66088100,44.23,44.23,1.0284874519556864,42.781270608925034,44.42446032094965,41.84786106836667,44.23]
["2009-01-22",44.52,45.33,43.37,44.17,69790800,42.95,42.95,1.0284051222351571,43.29033280507132,44.07796015395065,42.172096445551276,42.95]
["2009-01-23",43.04,45.01,42.86,44.39,76444000,43.16,43.16,1.028498609823911,41.84740707366524,43.762820455057444,41.67239468348727,43.16]
["2009-01-26",44.36,45.87,44.18,44.89,62967900,43.65,43.65,1.0284077892325316,43.13464023167743,44.60292938293606,42.95961238583203,43.65]
["2009-01-27",45.07,45.82,44.72,45.38,54932300,44.13,44.13,1.0283254022207116,43.828539003966505,44.55788012340238,43.48817981489643,44.13]
["2009-01-28",46.25,47.49,45.49,47.25,71034500,45.94,45.94,1.0285154549412276,44.96772486772487,46.173346031746036,44.22879576719577,45.940000000000005]
["2009-01-29",46.59,47.23,45.25,45.4,66434400,44.14,44.14,1.0285455369279564,45.29697356828195,45.919211453744495,43.99416299559472,44.14000000000001]
["2009-01-30",45.76,46.01,44.11,44.48,58185500,43.25,43.25,1.0284393063583814,44.49460431654676,44.7376910971223,42.890231564748206,43.25]
["2009-02-02",43.66,45.14,43.64,44.84,62907300,43.6,43.6,1.028440366972477,42.45263157894736,43.89170383586084,42.43318465655665,43.6]
["2009-02-03",45.28,45.58,44.45,45.16,57452200,43.91,43.91,1.0284673195171943,44.0266784765279,44.31837466784765,43.21965234720992,43.91]
["2009-02-04",45.21,46.12,44.53,44.83,65080500,43.59,43.59,1.0284468914888736,43.95948918135178,44.844318536694175,43.298298014722285,43.589999999999996]
["2009-02-05",44.44,46.01,44.2,45.35,71623700,44.1,44.1,1.028344671201814,43.21508269018743,44.74180815876516,42.981697905181925,44.1]
["2009-02-06",45.42,47.17,45.21,46.96,53776100,45.66,45.66,1.0284713096802454,44.16263202725724,45.864186541737645,43.95844548551959,45.66]
["2009-02-09",46.79,47.14,46.22,46.75,55265000,45.46,45.46,1.028376594808623,45.49889625668449,45.839238502673794,44.94462459893048,45.46]
["2009-02-10",46.39,47.1,44.45,44.59,83914300,43.36,43.36,1.0283671586715868,45.110347611572095,45.800762502803316,43.22386185243328,43.36]
["2009-02-11",44.88,45.19,44.09,44.76,58417600,43.52,43.52,1.0284926470588234,43.63667560321717,43.938087578194825,42.868561215370875,43.52]
["2009-02-12",44.1,45.21,43.47,45.14,79209300,43.89,43.89,1.0284802916381863,42.878799291094374,43.95806158617634,42.26624501550731,43.89]
["2009-02-13",45.08,45.7,44.58,44.67,58901500,43.43,43.43,1.0285516923785403,43.82861875979404,44.43140810387285,43.34249832102081,43.43]
["2009-02-17",43,43.62,42.83,42.9,81542900,41.71,41.71,1.0285303284584033,41.80722610722611,42.41002797202797,41.641941724941724,41.709999999999994]
["2009-02-18",43.25,43.34,42.13,42.29,78276200,41.12,41.12,1.0284533073929962,42.05344052967604,42.14095057933317,40.964426578387325,41.12]
["2009-02-19",42.78,43,41.63,41.7,64544300,40.55,40.55,1.028360049321825,41.600215827338126,41.81414868105515,40.48193045563549,40.55]
["2009-02-20",40.9,41.64,40.19,41.14,83388200,40,40,1.0285,39.76665046183763,40.48614487117161,39.07632474477394,40]
["2009-02-23",41.38,41.45,39.47,39.56,78804200,38.47,38.47,1.0283337665713543,40.239853387259856,40.30792467138524,38.38247977755308,38.47]
["2009-02-24",40.04,41.37,39.6,41.02,81463900,39.89,39.89,1.0283279017297569,38.93699658703071,40.23035836177474,38.50911750365675,39.89]
["2009-02-25",40.84,41.25,39.49,40.17,104493600,39.06,39.06,1.0284178187403994,39.711486183719195,40.11015683345781,38.39879014189694,39.06]
["2009-02-26",40.59,40.75,39.21,39.42,68400200,38.33,38.33,1.0284372554135144,39.46764840182648,39.6232242516489,38.12580669710806,38.33]
["2009-02-27",38.72,39.88,38.64,39.15,87450900,38.07,38.07,1.0283687943262412,37.651862068965514,38.77986206896552,37.57406896551724,38.07]
["2009-03-02",38.26,38.42,36.82,36.94,83622800,35.92,35.92,1.0283964365256124,37.20355170546833,37.359133730373586,35.80331348132106,35.92]
["2009-03-03",37.43,37.47,36.02,36.24,67796200,35.24,35.24,1.0283768444948922,36.39716335540839,36.436059602649,35.026070640176606,35.24]
["2009-03-04",36.79,37.65,36.22,36.99,80120300,35.97,35.97,1.0283569641367807,35.77551500405515,36.611800486618,35.22123276561233,35.97]
["2009-03-05",36.25,36.69,34.92,35.02,97980100,34.05,34.05,1.02848751835536,35.24593089663049,35.673743575099934,33.95276984580239,34.05]
["2009-03-06",35.4,35.88,34.32,35.2,76036000,34.23,34.23,1.02833771545428,34.42448863636363,34.89126136363636,33.374249999999996,34.23]
["2009-03-09",34.73,35.64,34.26,34.39,75737000,33.44,33.44,1.028409090909091,33.770607734806624,34.65546961325966,33.31359116022099,33.44]
["2009-03-10",35.25,36.81,35.1,36.63,76181500,35.62,35.62,1.0283548568220102,34.278050778050776,35.795036855036855,34.13218673218673,35.62]
["2009-03-11",37.08,37.8,36.36,36.68,82274800,35.67,35.67,1.0283151107373143,36.05898582333697,36.75916030534351,35.35881134133042,35.67]
["2009-03-12",36.53,39.19,36.07,38.96,86839000,37.88,37.88,1.0285110876451953,35.517361396303905,38.10362422997947,35.07011293634497,37.88]
["2009-03-13",39.33,39.66,38.76,39.37,72449700,38.28,38.28,1.0284743991640541,38.24110744221489,38.561971043942094,37.68688849377699,38.28000000000001]
["2009-03-16",39.81,40.2,38.56,38.66,78042300,37.59,37.59,1.0284650172918328,38.70817123642008,39.087377133988625,37.492767718572175,37.59]
["2009-03-17",38.73,40.45,38.43,40.45,64727100,39.33,39.33,1.0284769895753878,37.65762422744128,39.33,37.365930778739184,39.33]
["2009-03-18",40.26,42.18,39.91,41.85,111491000,40.69,40.69,1.0285082329810766,39.14407168458781,41.010853046594974,38.80377299880524,40.68999999999999]
["2009-03-19",42.45,42.5,41.15,41.41,64512500,40.27,40.27,1.0283089148249316,41.28136923448443,41.329992755373105,40.0171576913789,40.27]
["2009-03-20",41.8,41.92,39.95,39.98,68436500,38.87,38.87,1.0285567275533831,40.639469734867426,40.75613806903452,38.84083291645823,38.87]
["2009-03-23",41.34,43.52,40.93,43.38,94771600,42.18,42.18,1.0284495021337128,40.19643153526971,42.31612724757953,39.79777316735822,42.18]
["2009-03-24",42.7,43.11,41.51,41.56,70562700,40.54,40.54,1.0251603354711396,41.65202117420597,42.051958614051976,40.49122714148219,40.54]
["2009-03-25",41.95,43.28,40.81,42.73,95016000,41.68,41.68,1.0251919385796544,40.91916686168969,42.21648490521882,39.80717996723614,41.68]
["2009-03-26",43.32,44.47,42.87,44.38,111103100,43.29,43.29,1.0251790251790251,42.25603424966201,43.37778954484002,41.81708652546192,43.290000000000006]
["2009-03-27",43.62,44,42.83,42.89,78132900,41.84,41.84,1.025095602294455,42.55212870132898,42.92282583352763,41.78146887386337,41.84]
["2009-03-30",41.65,41.81,40.78,41.66,59094200,40.64,40.64,1.0250984251968502,40.630244839174274,40.78632741238599,39.78154584733558,40.64]
["2009-03-31",42.17,43.31,41.61,42.05,66094400,41.02,41.02,1.0251097025841052,41.137060642092756,42.24913674197385,40.590777645659934,41.02]
["2009-04-01",41.34,43,41.11,42.78,66464100,41.73,41.73,1.0251617541337168,40.32534361851332,41.94460028050491,40.10098877980364,41.73]
["2009-04-02",44.12,45.57,43.82,44.92,92895500,43.82,43.82,1.0251026928343223,43.03959038290293,44.45408281389136,42.74693677649154,43.82]
["2009-04-03",44.86,45.64,44.36,45.63,50763600,44.51,44.51,1.0251628847450012,43.75889984659215,44.51975454744685,43.2711724742494,44.51]
["2009-04-06",44.99,45.11,44.03,44.85,63427300,43.75,43.75,1.0251428571428571,43.88656633221851,44.0036231884058,42.95011148272018,43.75]
["2009-04-07",44.08,44.46,43.12,43.26,48410400,42.2,42.2,1.0251184834123221,42.99990753582987,43.37059639389737,42.063430420711974,42.2]
["2009-04-08",43.51,44.23,43.19,44.06,60265100,42.98,42.98,1.0251279664960449,42.4434816159782,43.145832955061266,42.131325465274614,42.98]
["2009-04-09",45.28,46.71,45.1,46.64,66699400,45.5,45.5,1.025054945054945,44.17324185248714,45.56828902229846,43.99764150943396,45.5]
["2009-04-13",46.26,47,45.67,46.66,58557300,45.52,45.52,1.025043936731107,45.12977282468925,45.85169309901415,44.55418774110588,45.52]
["2009-04-14",45.96,46.53,45.23,45.31,56579200,44.2,44.2,1.0251131221719456,44.83407636283382,45.39011255793424,44.12195983226661,44.2]
["2009-04-15",45.01,46.15,44.89,46,48436100,44.87,44.87,1.0251838644974371,43.904319565217385,45.016315217391295,43.78726739130435,44.87]
["2009-04-16",46.53,47.69,45.76,47.33,66307000,46.17,46.17,1.0251245397444226,45.3896070145785,46.52117684343968,44.638478766110296,46.17]
["2009-04-17",47.43,48.27,46.92,47.75,51981400,46.58,46.58,1.0251180764276513,46.26784083769634,47.087258638743464,45.77033717277487,46.580000000000005]
["2009-04-20",46.77,47,45.2,45.3,53370100,44.19,44.19,1.0251188051595383,45.623980132450335,45.84834437086093,44.09245033112583,44.19]
["2009-04-21",45.06,47.06,44.95,46.87,60408100,45.72,45.72,1.0251531058617673,43.95441007040751,45.905338169404736,43.84710902496266,45.71999999999999]
["2009-04-22",46.19,48.16,46.03,46.86,72784100,45.71,45.71,1.025158608619558,45.05644259496372,46.97809645753307,44.900369184805804,45.71]
["2009-04-23",47.1,47.21,45.93,46.75,70030200,45.61,45.61,1.024994518745889,45.95146524064171,46.05878288770053,44.809995721925134,45.61]
["2009-04-24",47.12,48.28,46.67,47.62,60773000,46.45,46.45,1.02518837459634,45.96228475430492,47.09378412431752,45.52334103317935,46.45000000000001]
["2009-04-27",46.84,47.79,46.61,47.11,49385100,45.96,45.96,1.0250217580504786,45.69659095733391,46.62340055189981,45.47220547654426,45.96]
["2009-04-28",46.54,47.99,46.38,47.18,51197500,46.03,46.03,1.0249837062785139,45.40559983043663,46.82025646460365,45.24949978804579,46.03000000000001]
["2009-04-29",47.81,49.57,47.63,48.97,79875900,47.77,47.77,1.0251203684320702,46.63842556667348,48.35529712068614,46.46283643046764,47.77]
["2009-04-30",49.75,50.24,48.45,48.52,67809000,47.33,47.33,1.0251426156771604,48.52983305853257,49.00781533388294,47.26171681780709,47.330000000000005]
["2009-05-01",48.65,49.3,48.41,48.82,64532300,47.62,47.62,1.0251994960100799,47.45417861532159,48.08820155673904,47.220077836952065,47.62]
["2009-05-04",49.28,50.7,49.07,50.6,47528900,49.36,49.36,1.0251215559157212,48.07234782608696,49.45754940711463,47.86749407114625,49.36000000000001]
["2009-05-05",50.38,50.61,49.63,50.35,58364200,49.12,49.12,1.0250407166123778,49.14926713008938,49.373648460774575,48.41758887785502,49.120000000000005]
["2009-05-06",50.93,51.22,49.5,50.49,87550000,49.25,49.25,1.0251776649746194,49.67919389978213,49.96207169736581,48.28431372549019,49.25]
["2009-05-07",51.25,51.4,48.89,49.3,67577300,48.09,48.09,1.025161156165523,49.99213995943205,50.1384584178499,47.69006288032455,48.089999999999996]
["2009-05-08",50.15,51.16,49.64,51.01,63463900,49.76,49.76,1.025120578778135,48.92107429915703,49.90632425014703,48.423571848657126,49.76]
["2009-05-11",50.05,50.66,49.79,50.26,40051600,49.03,49.03,1.0250866816234958,48.82513927576601,49.420210903302824,48.57150218861918,49.03]
["2009-05-12",50.54,50.82,48.71,49.55,49453100,48.34,48.34,1.0250310302027306,49.305824419778006,49.57898688193744,47.5205126135217,48.34]
["2009-05-13",48.7,48.81,47.21,47.28,68822200,46.12,46.12,1.0251517779705117,47.50516074450085,47.61246192893401,46.05171742808799,46.12]
["2009-05-14",47.39,48.75,47.06,47.94,72813500,46.77,46.77,1.0250160359204616,46.23342302878599,47.56023153942429,45.91147684605758,46.77]
["2009-05-15",47.88,48.42,47.28,47.76,53885500,46.59,46.59,1.0251126851255634,46.70706030150754,47.23383165829146,46.12175879396985,46.589999999999996]
["2009-05-18",48.3,49.57,48.11,49.36,55512900,48.15,48.15,1.0251298026998963,47.11598460291734,48.3548521069692,46.93064222042139,48.14999999999999]
["2009-05-19",49.37,49.96,48.8,49.38,55704100,48.17,48.17,1.025119368901806,48.160245038477115,48.735787768327256,47.60421223167274,48.17]
["2009-05-20",49.83,50.69,48.85,48.92,48021100,47.72,47.72,1.025146689019279,48.60767784137367,49.44658217497956,47.65171708912511,47.720000000000006]
["2009-05-21",48.27,48.7,47.45,48.29,49312200,47.11,47.11,1.0250477605603905,47.09048871401947,47.50998136260096,46.29052598881757,47.11000000000001]
["2009-05-22",48.54,48.66,47.35,47.79,38440200,46.62,46.62,1.0250965250965252,47.35163841807909,47.46870056497175,46.19077212806026,46.62]
["2009-05-26",47.37,50.16,47.32,50.07,73480700,48.84,48.84,1.025184275184275,46.2063271420012,48.92778909526663,46.157555422408635,48.84000000000001]
["2009-05-27",49.76,50.37,49.01,49.1,48207700,47.9,47.9,1.0250521920668059,48.54386965376782,49.13896130346232,47.81219959266802,47.9]
["2009-05-28",49.56,49.75,48.1,49.16,58832400,47.96,47.96,1.025020850708924,48.35023596419854,48.53559804719284,46.92587469487388,47.96]
["2009-05-29",49.39,50.27,49.08,50.17,51665800,48.94,48.94,1.025132815692685,48.17912298186166,49.037548335658755,47.8767231413195,48.93999999999999]
["2009-06-01",51.36,52.37,51.1,52.13,70173300,50.85,50.85,1.025172074729597,50.09890657970458,51.08410704009207,49.84529061960483,50.85]
["2009-06-02",51.96,53,51.68,52.78,56794100,51.49,51.49,1.0250534084288212,50.69004168245547,51.70462296324365,50.41688518378173,51.489999999999995]
["2009-06-03",52.31,52.51,51.74,52.43,44068400,51.15,51.15,1.0250244379276638,51.0329296204463,51.22804691970245,50.47684531756627,51.14999999999999]
["2009-06-04",52.75,53.26,52.09,53.18,42972900,51.88,51.88,1.0250578257517347,51.46051147047763,51.958044377585566,50.81664535539677,51.88]
["2009-06-05",53.69,53.79,52.68,53.2,50619300,51.9,51.9,1.02504816955684,52.37802631578947,52.475582706766914,51.39270676691729,51.900000000000006]
["2009-06-08",52.8,53.28,52.04,52.57,46325400,51.28,51.28,1.0251560062402496,51.50435609663306,51.97257751569336,50.76300551645425,51.28]
["2009-06-09",52.84,53.27,52.56,52.81,35033700,51.52,51.52,1.0250388198757763,51.549267184245416,51.968763491762935,51.27610679795494,51.52000000000001]
["2009-06-10",53.38,53.41,51.61,52.6,65032200,51.31,51.31,1.025141297992594,52.07087072243346,52.10013498098859,50.34427946768061,51.31]
["2009-06-11",52.65,53.46,52.58,52.62,62963200,51.33,51.33,1.0251315020455873,51.3592645381984,52.1494070695553,51.290980615735464,51.33]
["2009-06-12",52.28,52.82,51.89,52.78,44094300,51.49,51.49,1.0250534084288212,51.002220538082604,51.52902235695339,50.62175255778704,51.489999999999995]
["2009-06-15",52.03,52.09,50.8,51.36,45942200,50.1,50.1,1.0251497005988024,50.75356308411215,50.81209112149533,49.55373831775701,50.1]
["2009-06-16",51.75,51.84,50.32,50.5,53065700,49.26,49.26,1.0251725537961835,50.47930693069307,50.56709702970297,49.0844198019802,49.26]
["2009-06-17",50.5,51.37,50,50.77,71985300,49.53,49.53,1.0250353321219463,49.2665944455387,50.11534567658065,48.77880638172149,49.53]
["2009-06-18",50.77,51.32,50.3,51,34317000,49.75,49.75,1.0251256281407035,49.525637254901966,50.0621568627451,49.067156862745094,49.75]
["2009-06-19",51.72,51.92,51.11,51.31,38711500,50.05,50.05,1.0251748251748254,50.44993178717598,50.645020463847196,49.85491132332878,50.04999999999999]
["2009-06-22",50.99,51.03,49.4,49.49,54877300,48.28,48.28,1.0250621375310687,49.743325924429186,49.78234794908063,48.19220044453425,48.28000000000001]
["2009-06-23",49.74,49.94,49.02,49.09,40810600,47.89,47.89,1.0250574232616414,48.52411081686697,48.719221837441424,47.82171114279894,47.88999999999999]
["2009-06-24",49.57,50.25,49.33,49.62,39962500,48.41,48.41,1.0249948357777319,48.36121926642483,49.02463724304716,48.127071745264004,48.41]
["2009-06-25",49.15,51.08,49.09,51.05,42339200,49.8,49.8,1.0251004016064258,47.94652301665034,49.829265426052885,47.88799216454456,49.79999999999999]
["2009-06-26",50.79,51.56,50.57,51.23,60379100,49.98,49.98,1.0250100040016006,49.55073589693539,50.30194807729846,49.33610384540309,49.98]
["2009-06-29",51.33,51.58,50.4,51.23,49196600,49.98,49.98,1.0250100040016006,50.07756002342378,50.32146008198321,49.170251805582666,49.98]
["2009-06-30",51.24,51.61,50.77,51.08,44575900,49.83,49.83,1.0250852899859522,49.986084573218484,50.34703014878622,49.5275861393892,49.830000000000005]
["2009-07-01",51.35,52.25,51.31,51.87,46382900,50.6,50.6,1.025098814229249,50.092731829573935,50.97069597069597,50.05371120107963,50.6]
["2009-07-02",50.88,50.88,49.69,49.91,51688200,48.86,48.86,1.0214899713467047,49.8095932678822,49.8095932678822,48.6446283309958,48.86000000000001]
["2009-07-06",49.47,49.74,48.65,49.47,47241700,48.43,48.43,1.0214742927937228,48.43,48.69432383262584,47.627238730543766,48.43]
["2009-07-07",49.37,49.5,48.35,48.4,40473600,47.38,47.38,1.0215280709159982,48.32955785123967,48.456818181818186,47.331053719008274,47.38]
["2009-07-08",48.62,48.78,47.27,48.07,65594900,47.06,47.06,1.0214619634509137,47.598443935926774,47.75508217183275,46.27680882047015,47.06]
["2009-07-09",48.29,48.42,47.79,47.87,41678300,46.86,46.86,1.021553563807085,47.27113850010445,47.398395654898685,46.78168790474201,46.86]
["2009-07-10",47.59,48.27,47.33,48.1,39883000,47.09,47.09,1.0214482905075386,46.590708939708946,47.25643035343036,46.33616839916841,47.09000000000001]
["2009-07-13",48.29,49.29,47.42,49.26,44825200,48.22,48.22,1.0215678141849855,47.270479090539986,48.24936662606577,46.41884693463256,48.21999999999999]
["2009-07-14",49.25,49.72,48.95,49.55,32721400,48.51,48.51,1.0214388785817357,48.216296670030275,48.67643188698285,47.92259334006055,48.51]
["2009-07-15",50.46,51.62,50.26,51.46,57645800,50.38,50.38,1.0214370782056372,49.400987174504465,50.53664205207928,49.20518460940536,50.379999999999995]
["2009-07-16",51.28,52.37,51.14,52.1,38353400,51,51,1.0215686274509803,50.19731285988484,51.264299424184266,50.06026871401152,51.00000000000001]
["2009-07-17",52.25,52.27,51.73,51.9,35682600,50.81,50.81,1.021452469986223,51.15264932562621,51.172229287090566,50.643570327552986,50.81]
["2009-07-20",52.25,52.74,52.03,52.54,42596800,51.43,51.43,1.0215827338129497,51.14612676056338,51.62577464788732,50.93077464788732,51.42999999999999]
["2009-07-21",53.04,53.07,51.79,52.45,40423000,51.35,51.35,1.0214216163583252,51.92762631077216,51.95699714013346,50.70384175405148,51.35]
["2009-07-22",52.22,53.21,52.14,52.86,47552200,51.75,51.75,1.0214492753623188,51.12343927355278,52.092650397275825,51.04511918274688,51.75]
["2009-07-23",52.88,54.82,52.77,54.53,64531400,53.38,53.38,1.0215436493068564,51.764797359251794,53.663884100495146,51.65711718320192,53.38000000000001]
["2009-07-24",54.17,54.87,53.96,54.81,31293500,53.66,53.66,1.0214312336936267,53.03342820653165,53.71874110563765,52.827834336799846,53.66]
["2009-07-27",54.8,55.22,54.42,55.09,32672800,53.93,53.93,1.0215093639903579,53.646106371392264,54.05726266110002,53.27410782356145,53.93000000000001]
["2009-07-28",54.76,55.32,54.34,55.12,56192800,53.96,53.96,1.0214974054855448,53.607576197387516,54.155791001451384,53.19641509433963,53.96]
["2009-07-29",54.82,55.13,54.54,54.84,47421300,53.68,53.68,1.0216095380029806,53.66042304886944,53.96386579139315,53.38634573304157,53.68000000000001]
["2009-07-30",55.61,56.44,55.38,55.8,67822300,54.62,54.62,1.0216038081288905,54.43401792114695,55.24646594982079,54.208881720430114,54.62]
["2009-07-31",55.58,56.28,55.54,55.57,40477300,54.4,54.4,1.0215073529411764,54.40978945474177,55.095051286665466,54.3706316357747,54.4]
["2009-08-03",56.24,56.58,55.62,56.54,32392400,55.35,55.35,1.0214995483288165,55.05631411390167,55.38915811814645,54.44936328263177,55.35000000000001]
["2009-08-04",56.21,57.32,56.16,57.11,41223700,55.91,55.91,1.0214630656412091,55.0289108737524,56.115587462791105,54.979961477849756,55.91]
["2009-08-05",57.17,57.17,56,56.54,54105900,55.35,55.35,1.0214995483288165,55.96674036080652,55.96674036080652,54.821365405023,55.35000000000001]
["2009-08-06",56.78,56.96,55.61,55.75,52403600,54.58,54.58,1.0214364235983877,55.58838385650224,55.7646062780269,54.442938116591925,54.58]
["2009-08-07",56.62,57.84,56.29,57.09,49363300,55.89,55.89,1.0214707461084274,55.42987913820283,56.624235417761426,55.1068155543878,55.89]
["2009-08-10",56.93,57.55,56.71,57.19,44780600,55.99,55.99,1.0214323986426146,55.73545549921316,56.34244623185872,55.520071690855055,55.99000000000001]
["2009-08-11",56.97,57.04,55.98,56.27,36077000,55.08,55.08,1.021604938271605,55.76519637462235,55.83371601208459,54.796132930513586,55.08]
["2009-08-12",56.3,57.84,56.26,57.12,53618600,55.92,55.92,1.0214592274678111,55.1172268907563,56.624873949579836,55.07806722689075,55.919999999999995]
["2009-08-13",57.59,57.78,56.73,57.59,43539700,56.38,56.38,1.0214615111741752,56.38000000000001,56.566007987497834,55.53806910922035,56.38000000000001]
["2009-08-14",57.5,57.55,55.82,56.41,60224900,55.22,55.22,1.021550162984426,56.287005850026596,56.335951072504876,54.64244637475625,55.22]
["2009-08-17",55.26,55.37,54.68,54.82,48853300,53.67,53.67,1.0214272405440656,54.10076979204669,54.20846224005837,53.53293688434877,53.669999999999995]
["2009-08-18",55.2,55.89,54.92,55.55,39358200,54.38,54.38,1.021515262964325,54.03737173717373,54.7128388838884,53.763269126912704,54.38000000000001]
["2009-08-19",54.93,56.27,54.82,56.23,37740100,55.05,55.05,1.021435059037239,53.777280810955,55.08916059043215,53.66958918726658,55.04999999999999]
["2009-08-20",56.11,56.97,55.86,56.84,40013900,55.64,55.64,1.0215672178289001,54.92541168191414,55.7672554539057,54.68068965517241,55.64]
["2009-08-21",57.44,58.39,57.37,58.15,38321700,56.93,56.93,1.0214298261022308,56.23489595872743,57.16496474634566,56.166364574376615,56.93]
["2009-08-24",58.4,58.77,57.84,58.13,33986500,56.91,56.91,1.0214373572307154,57.174333390676054,57.536568037158084,56.62608635816273,56.90999999999999]
["2009-08-25",58.4,59.07,58.2,58.38,30197300,57.15,57.15,1.0215223097112862,57.169578622816026,57.825462487153125,56.9737923946557,57.15]
["2009-08-26",58.3,58.77,58.03,58.51,34163900,57.28,57.28,1.0214734636871508,57.07441462997778,57.53453426764656,56.81009058280637,57.28]
["2009-08-27",58.44,58.6,57.23,58.42,45253800,57.19,57.19,1.0215072565133765,57.20957891133173,57.36621020198562,56.025054775761724,57.19]
["2009-08-28",59.02,59.18,57.66,58.05,39328800,56.83,56.83,1.0214675347527713,57.77961412575367,57.93625150732128,56.44819638242895,56.830000000000005]
["2009-08-31",57.46,57.62,56.93,57.2,35360500,56,56,1.0214285714285716,56.25454545454545,56.4111888111888,55.735664335664325,55.99999999999999]
["2009-09-01",56.86,58.13,55.7,55.92,77077500,54.74,54.74,1.021556448666423,55.66016452074392,56.90336552217454,54.52464234620888,54.74]
["2009-09-02",55.65,56.06,55.47,55.64,43436100,54.47,54.47,1.0214797136038187,54.47978971962616,54.88116822429906,54.30357476635513,54.46999999999999]
["2009-09-03",55.92,56.31,55.21,56.26,43089000,55.07,55.07,1.0216088614490648,54.73719161038038,55.11894241023818,54.04220938499822,55.07]
["2009-09-04",56.19,57.11,55.87,57.05,37229900,55.85,55.85,1.0214861235452104,55.008089395267305,55.908737949167396,54.694820333041186,55.849999999999994]
["2009-09-08",57.66,57.72,57,57.68,41062500,56.47,56.47,1.021427306534443,56.45041955617198,56.50916088765604,55.80426490984744,56.47]
["2009-09-09",57.68,59.03,57.52,58.67,37219700,57.43,57.43,1.021591502698938,56.46092381114709,57.78239134140105,56.30430543719107,57.42999999999999]
["2009-09-10",58.67,59.56,58.2,59.4,39171200,58.15,58.15,1.0214961306964747,57.43536195286195,58.30663299663299,56.97525252525252,58.14999999999999]
["2009-09-11",59.59,59.99,59.1,59.42,31718400,58.17,58.17,1.0214887399002923,58.336423763042745,58.72800908784921,57.85673174015483,58.169999999999995]
["2009-09-14",58.98,60.11,58.87,60.05,37896000,58.79,58.79,1.0214322163633272,57.74245129059117,58.84874104912573,57.634759367194,58.78999999999999]
["2009-09-15",60.01,60.72,59.77,60.54,48814300,59.26,59.26,1.021599730003375,58.741205814337626,59.436194251734385,58.50628014535844,59.26]
["2009-09-16",60.81,61.8,60.62,61.79,39404000,60.49,60.49,1.021491155562903,59.530618223013434,60.49978960996925,59.34461563359767,60.49]
["2009-09-17",61.74,62.34,61.35,61.66,50596200,60.36,60.36,1.021537442014579,60.438313331170946,61.02566331495298,60.05653584171262,60.36000000000001]
["2009-09-18",62.09,62.09,61.26,61.91,36822800,60.61,60.61,1.0214486058406202,60.7862203198191,60.7862203198191,59.97364884509773,60.61000000000001]
["2009-09-21",61.32,61.96,61.09,61.74,37511600,60.44,60.44,1.0215089344804766,60.02884353741496,60.655367670877865,59.80368642695173,60.43999999999999]
["2009-09-22",62.03,62.24,61.59,62.02,36266400,60.86,60.86,1.0190601380216893,60.869812963560136,61.075885198323114,60.43804256691389,60.85999999999999]
["2009-09-23",62.13,62.61,61.31,61.43,54838900,60.28,60.28,1.0190776376907764,60.966895653589454,61.437909816050784,60.16224645938467,60.279999999999994]
["2009-09-24",61.53,61.76,59.76,60.2,60639600,59.07,59.07,1.0191298459454885,60.37503488372093,60.600717607973415,58.63825913621262,59.07]
["2009-09-25",59.91,60.34,59.51,59.83,51804400,58.71,58.71,1.0190768182592402,58.788502423533345,59.21045295002508,58.395990305866626,58.71]
["2009-09-28",60.22,61.58,60.04,61.26,47925100,60.11,60.11,1.0191315920811845,59.08952334312765,60.42399281749918,58.91290238328436,60.10999999999999]
["2009-09-29",61.3,61.78,60.92,60.99,37453200,59.85,59.85,1.019047619047619,60.154205607476634,60.62523364485982,59.78130841121496,59.85000000000001]
["2009-09-30",61.12,61.24,59.56,60.24,79344900,59.11,59.11,1.019116900693622,59.97349269588313,60.091241699867204,58.44275564409031,59.11000000000001]
["2009-10-01",60.13,60.18,58.34,58.44,62840600,57.34,57.34,1.0191838158353679,58.998189596167016,59.04724845995894,57.24188227241616,57.34]
["2009-10-02",57.78,58.52,57.53,58,66448000,56.91,56.91,1.019153048673344,56.694134482758614,57.42022758620689,56.44883275862068,56.91]
["2009-10-05",58.31,59.29,58.08,59.04,48919600,57.93,57.93,1.0191610564474365,57.21372459349594,58.17529979674797,56.98804878048781,57.93000000000001]
["2009-10-06",59.52,60.45,59.36,60.14,52211000,59.01,59.01,1.019149296729368,58.40164948453608,59.314175257731954,58.24465580312603,59.00999999999999]
["2009-10-07",59.98,60.41,59.85,60.16,35534000,59.03,59.03,1.019142808741318,58.85338098404255,59.275304188829786,58.72582280585107,59.03]
["2009-10-08",60.73,61.31,60.37,60.71,48971800,59.57,59.57,1.0191371495719321,59.5896244440784,60.15873332235217,59.2363844506671,59.57]
["2009-10-09",60.85,61.51,60.67,61.42,34597000,60.27,60.27,1.0190808030529284,59.710672419407366,60.358314881146214,59.53404265711495,60.27000000000001]
["2009-10-12",61.79,62.03,61.14,61.43,26895500,60.28,60.28,1.0190776376907764,60.633260621846,60.86876770307667,59.99542894351294,60.279999999999994]
["2009-10-13",61.32,61.49,60.6,61.17,35459500,60.02,60.02,1.0191602799066977,60.16717999019128,60.333983979074716,59.46071603727318,60.02000000000001]
["2009-10-14",62.07,62.46,61.55,62.34,38634600,61.17,61.17,1.019127023050515,60.90506737247353,61.28774783445621,60.39482675649663,61.17]
["2009-10-15",61.99,62.45,61.83,62.3,28632600,61.13,61.13,1.0191395386880417,60.82582182985555,61.277182985553786,60.66882664526485,61.13]
["2009-10-16",61.89,62.02,61.14,61.68,49031800,60.52,60.52,1.0191672174487771,60.726050583657596,60.8536057068742,59.99015564202335,60.52000000000001]
["2009-10-19",61.88,62.52,61.38,62.19,38229600,61.02,61.02,1.019174041297935,60.71583212735167,61.34379160636759,60.22523878437048,61.019999999999996]
["2009-10-20",62.24,62.32,60.99,61.33,43952800,60.18,60.18,1.0191093386507144,61.072936572639826,61.15143649111366,59.846375346486234,60.18000000000001]
["2009-10-21",61.24,62.4,60.41,60.5,64591600,59.37,59.37,1.0190331817416205,60.09617851239669,61.23451239669421,59.28168099173553,59.36999999999999]
["2009-10-22",60.48,61.61,59.77,61.34,58421000,60.19,60.19,1.0191061638145873,59.34612324747309,60.45493805021192,58.64943430061949,60.19]
["2009-10-23",61.47,61.68,59.97,60.06,68826500,58.93,58.93,1.0191752927201765,60.313471528471524,60.51952047952048,58.84169330669331,58.93]
["2009-10-26",60.24,61.17,59.22,59.52,69899500,58.4,58.4,1.0191780821917809,59.10645161290323,60.01895161290322,58.10564516129032,58.4]
["2009-10-27",59.57,59.89,58.69,58.79,71958600,57.69,57.69,1.0190674293638413,58.455405681238304,58.76941826841299,57.5918710665079,57.68999999999999]
["2009-10-28",58.59,58.8,56.59,56.83,84951000,55.76,55.76,1.0191893830703014,57.4868625725849,57.69290867499559,55.52451874010206,55.75999999999999]
["2009-10-29",57.33,58.24,57.12,57.91,73615700,56.82,56.82,1.0191833861316437,56.250916940079435,57.143788637541014,56.04486962528061,56.82]
["2009-10-30",57.67,57.74,55.98,56.33,116215600,55.27,55.27,1.0191785778903564,56.584784306763716,56.65346706905735,54.926586188531864,55.27]
["2009-11-02",56.63,57.14,55.33,56.22,97996600,55.17,55.17,1.0190320826536161,55.57234258271078,56.07281750266809,54.296622198505865,55.169999999999995]
["2009-11-03",55.88,57.09,55.69,57.07,83105700,56,56,1.0191071428571428,54.8323111967759,56.01962502190293,54.64587348869809,56.00000000000001]
["2009-11-04",57.46,57.68,56.25,56.25,92803000,55.19,55.19,1.019206377967023,56.37719822222222,56.59305244444444,55.19,55.19]
["2009-11-05",56.99,58.17,56.77,58.04,67422600,56.95,56.95,1.0191395961369623,55.919719159200554,57.077558580289455,55.70385079255686,56.949999999999996]
["2009-11-06",57.43,58.58,57.27,58.08,56216700,56.99,56.99,1.0191261624846464,56.35219869146006,57.480616391184576,56.195201446281,56.99]
["2009-11-09",58.59,59.27,58.55,59.22,49200200,58.11,58.11,1.0191017036654622,57.49180851063829,58.15906281661601,57.45255825734548,58.10999999999999]
["2009-11-10",59.1,59.51,58.37,58.85,55864400,57.75,57.75,1.019047619047619,57.99532710280374,58.39766355140187,57.27897196261682,57.75000000000001]
["2009-11-11",59.3,59.84,58.8,59.26,50320800,58.15,58.15,1.0190885640584695,58.18925075936551,58.719136010799865,57.69861626729666,58.15]
["2009-11-12",59.28,59.73,58,58.17,68550500,57.08,57.08,1.0190960056061669,58.169200618875706,58.61076843733883,56.91318549080282,57.08]
["2009-11-13",58.35,58.96,57.63,58.73,69258000,57.63,57.63,1.019087280930071,57.2571173165333,57.85569215051933,56.55060275838584,57.63]
["2009-11-16",59.12,60.68,59.12,60.28,66099700,59.15,59.15,1.0191039729501268,58.01174518911745,59.54250165892502,58.01174518911745,59.15]
["2009-11-17",60.08,60.48,59.74,60.28,43026500,59.15,59.15,1.0191039729501268,58.95374917053749,59.346250829462505,58.62012276045123,59.15]
["2009-11-18",60.35,60.38,59.6,60.16,54309000,59.03,59.03,1.019142808741318,59.21643118351064,59.24586768617022,58.48051861702128,59.03]
["2009-11-19",59.56,59.66,58.19,58.66,72350600,57.56,57.56,1.0191104933981932,58.443123082168434,58.54124786907603,57.098813501534266,57.56]
["2009-11-20",58.22,58.8,58.09,58.59,39780100,57.49,57.49,1.0191337623934598,57.12694657791432,57.69605734767025,56.99938726745179,57.49]
["2009-11-23",59.41,60.32,59.29,59.61,57935400,58.49,58.49,1.0191485724055394,58.29375775876531,59.18665995638316,58.1760124140245,58.49]
["2009-11-24",59.62,59.63,58.62,59.34,45238000,58.23,58.23,1.0190623390005153,58.50476238624872,58.514575328614754,57.5234681496461,58.23]
["2009-11-25",59.69,59.82,59.26,59.33,47641700,58.22,58.22,1.0190656131913431,58.57326479015675,58.70083263104669,58.15130962413619,58.22]
["2009-11-27",57.15,58.67,57.04,57.58,51862100,56.5,56.5,1.0191150442477876,56.07806530045154,57.56955540118096,55.970128516846124,56.49999999999999]
["2009-11-30",57.65,58.25,56.86,58.09,77936900,57,57,1.019122807017544,56.56825615424341,57.1569977620933,55.79307970390772,56.99999999999999]
["2009-12-01",58.64,59.23,58.46,58.99,63141300,57.88,57.88,1.019177608845888,57.53658586201052,58.115483980335654,57.35997287675878,57.88000000000001]
["2009-12-02",59.07,60.21,59.06,59.69,71220600,58.57,58.57,1.0191224176199418,57.9616334394371,59.08024292176245,57.951821075557056,58.57000000000001]
["2009-12-03",59.98,60.37,58.93,58.96,53866100,57.85,57.85,1.0191875540190147,58.85079715061058,59.233454884667566,57.82056478968792,57.85]
["2009-12-04",60.2,60.87,59.28,60.42,100434300,59.29,59.29,1.0190588632147075,59.07411453161205,59.731583912611704,58.17132075471697,59.28999999999999]
["2009-12-07",60.41,60.84,60.11,60.51,55543100,59.37,59.37,1.0192016169782718,59.271883986118,59.69378284581062,58.97753594447199,59.37]
["2009-12-08",60.14,60.47,59.38,60.04,59576600,58.91,58.91,1.0191818027499575,59.00811792138575,59.331907061958695,58.2624217188541,58.910000000000004]
["2009-12-09",59.94,60.1,59.3,59.85,55537000,58.73,58.73,1.0190703218116806,58.81831578947368,58.9753216374269,58.19029239766082,58.730000000000004]
["2009-12-10",60.12,60.44,59.36,59.61,54319700,58.49,58.49,1.0191485724055394,58.99041771514847,59.30440530112397,58.244697198456635,58.49]
["2009-12-11",60.03,60.27,59.48,60.17,50543400,59.04,59.04,1.019139566395664,58.902629217217886,59.13812198770152,58.36295828485956,59.04]
["2009-12-14",60.65,61.38,59.97,61.08,48248700,59.93,59.93,1.0191890538962123,59.50809593975114,60.224351669941065,58.84089882121807,59.93]
["2009-12-15",60.96,61.52,60.78,60.91,55378800,59.77,59.77,1.0190731136021414,59.81906419307175,60.36858315547531,59.64243309801348,59.77000000000001]
["2009-12-16",61.3,61.62,60.9,61.3,56550000,60.15,60.15,1.0191188694929343,60.15,60.463996737357256,59.75750407830343,60.15]
["2009-12-17",60.93,61.17,60.18,60.62,60917400,59.48,59.48,1.019166106254203,59.78417024084461,60.01965687891786,59.04827449686572,59.480000000000004]
["2009-12-18",61.04,61.19,60.32,61.18,63876100,60.03,60.03,1.0191570881226053,59.89263157894737,60.03981203007519,59.186165413533836,60.03]
["2009-12-21",61.63,62.11,61.62,61.99,47658100,60.83,60.83,1.01906953805688,60.47673657041458,60.947754476528466,60.46692369737053,60.83]
["2009-12-22",62.05,62.65,61.92,62.57,38750700,61.4,61.4,1.019055374592834,60.88972350966917,61.47850407543551,60.76215438708646,61.4]
["2009-12-23",62.7,63.16,62.28,63.12,49503600,62.19,62.19,1.014954172696575,61.776188212927764,62.229410646387834,61.362376425855516,62.19]
["2009-12-24",63.29,63.39,63.13,63.36,16521900,62.42,62.42,1.0150592758731176,62.351038510101006,62.44955492424242,62.19341224747475,62.419999999999995]
["2009-12-28",63.59,63.61,62.97,63.26,35784500,62.33,62.33,1.0149205839884485,62.65514859310782,62.67485456844768,62.04426335757193,62.33]
["2009-12-29",63.42,63.53,63.18,63.23,24085300,62.3,62.3,1.014927768860353,62.48720544045548,62.595587537561286,62.250735410406456,62.3]
["2009-12-30",63.04,63.49,62.65,63.19,45268900,62.26,62.26,1.0149373594603277,62.1122076277892,62.55558474442159,61.72794746004114,62.26]
["2009-12-31",63.23,63.57,62.26,62.44,34407900,61.52,61.52,1.0149544863459037,62.2983600256246,62.63335041639975,61.342652146060225,61.52]
["2010-01-04",63.29,64.04,63.27,63.98,42863900,63.03,63.03,1.015072187847057,62.35024538918412,63.089109096592686,62.33054235698656,63.029999999999994]
["2010-01-05",63.88,64.18,63.49,63.76,55523100,62.82,62.82,1.014963387456224,62.938230865746554,63.23380803011293,62.55398055207027,62.82]
["2010-01-06",63.76,64.1,63.54,63.7,59708600,62.76,62.76,1.0149776927979606,62.819114599686024,63.15409733124018,62.60236106750392,62.76]
["2010-01-07",63.74,64.22,63.14,64.17,56123500,63.22,63.22,1.0150268902246125,62.796365903069976,63.269259778712794,62.205248558516445,63.22]
["2010-01-08",63.94,64.52,63.8,64.52,48811500,63.57,63.57,1.0149441560484505,62.99853998760074,63.57,62.860601363918164,63.57]
["2010-01-11",64.78,64.88,64.01,64.26,51638900,63.31,63.31,1.015005528352551,63.82231248054777,63.92083411142234,63.06369592281357,63.31]
["2010-01-12",63.86,64.16,63.26,63.56,45854900,62.62,62.62,1.0150111785372087,62.91556324732535,63.21112649465071,62.32443675267463,62.62]
["2010-01-13",63.78,64.51,63.23,64.38,39501900,63.43,63.43,1.014977140154501,62.83885368126748,63.55808170239206,62.296969555762665,63.43]
["2010-01-14",64.14,64.82,64.02,64.62,41859800,63.67,63.67,1.0149206847809016,63.19705663881151,63.867059733828526,63.078820798514386,63.67]
["2010-01-15",64.65,64.8,63.27,63.68,68725100,62.74,62.74,1.0149824673254702,63.69568153266332,63.84346733668342,62.3360521356784,62.74]
["2010-01-19",63.92,64.87,63.92,64.85,46839000,63.89,63.89,1.0150258256378148,62.973767154973025,63.90970393215113,62.973767154973025,63.89]
["2010-01-20",64.39,64.4,63.19,63.91,62485000,62.97,62.97,1.0149277433698587,63.44294007197622,63.45279299014239,62.26058989203567,62.96999999999999]
["2010-01-21",63.96,64.48,62.64,62.86,98323100,61.93,61.93,1.015016954626191,63.0137257397391,63.526032453070314,61.71325485205218,61.93]
["2010-01-22",62.76,63.06,61.18,61.73,83757000,60.82,60.82,1.0149621834922722,61.834816134780496,62.13039364976511,60.278107889194885,60.82]
["2010-01-25",62.08,62.15,61.33,61.8,62298700,60.89,60.89,1.014944982755789,61.165877022653724,61.23484627831716,60.42692071197411,60.89]
["2010-01-26",61.57,62.03,61.14,61.19,58213200,60.29,60.29,1.0149278487311328,60.66441085144631,61.11764504003922,60.24073541428338,60.29]
["2010-01-27",60.92,61.94,60.71,61.84,72565800,60.93,60.93,1.0149351715082882,60.0235381630013,61.028528460543335,59.816628395860285,60.93000000000001]
["2010-01-28",61.96,61.99,60.22,60.78,93814200,59.88,59.88,1.0150300601202404,61.04252714708786,61.07208292201383,59.328292201382034,59.88]
["2010-01-29",61.03,61.69,59.97,60.11,79325600,59.22,59.22,1.0150287065180683,60.12637830643819,60.77660622192646,59.08207286641157,59.21999999999999]
["2010-02-01",60.39,60.94,60.16,60.82,60731800,59.92,59.92,1.0150200267022698,59.496363038474186,60.038224268332776,59.269766524169675,59.919999999999995]
["2010-02-02",60.93,61.56,60.62,61.49,71047700,60.58,60.58,1.0150214592274678,60.028287526427064,60.64896405919662,59.72287526427061,60.580000000000005]
["2010-02-03",61.2,61.63,60.59,61.08,50241000,60.18,60.18,1.0149551345962113,60.29823182711199,60.72189587426327,59.69722003929274,60.18]
["2010-02-04",60.66,60.68,58.99,59.04,99167300,58.17,58.17,1.0149561629706034,59.76612804878048,59.78583333333333,58.12073678861789,58.169999999999995]
["2010-02-05",59.17,59.33,58,59.27,106752200,58.39,58.39,1.0150710738140092,58.291484730892535,58.449109161464484,57.13885608233508,58.39000000000001]
["2010-02-08",59.08,59.6,58.62,58.68,61579200,57.81,57.81,1.0150492994291644,58.20406952965235,58.71635991820041,57.75088957055215,57.81]
["2010-02-09",59.38,59.93,58.75,59.49,91986700,58.61,58.61,1.0150145026446,58.501627164229276,59.04349134308286,57.880946377542436,58.60999999999999]
["2010-02-10",59.31,59.78,58.69,59.63,55715500,58.75,58.75,1.0149787234042553,58.43472245514003,58.897786349153115,57.823872211973836,58.75]
["2010-02-11",59.46,60.62,59,60.58,51969700,59.68,59.68,1.0150804289544235,58.576639154836585,59.71940574447012,58.12347309343018,59.68]
["2010-02-12",60,61.1,59.81,61.02,65909800,60.12,60.12,1.0149700598802396,59.11504424778761,60.19882005899705,58.927846607669615,60.12]
["2010-02-16",61.66,62.11,61.08,62.05,50057600,61.13,61.13,1.0150498936692294,60.745782433521356,61.18911039484288,60.1743819500403,61.13]
["2010-02-17",62.36,62.61,61.99,62.47,50459400,61.55,61.55,1.0149471974004873,61.44161997758925,61.68793821034097,61.077068993116704,61.550000000000004]
["2010-02-18",62.47,63,62.25,62.98,43072800,62.05,62.05,1.0149879129734085,61.547530962210224,62.06970466814862,61.33077961257542,62.05]
["2010-02-19",62.74,63.38,62.61,63.06,56840800,62.13,62.13,1.0149686141960406,61.81471931493816,62.445280685061846,61.68663653663178,62.13]
["2010-02-22",63.42,63.45,63.02,63.25,45344900,62.32,62.32,1.0149229781771503,62.487500395256916,62.517059288537546,62.09338181818182,62.31999999999999]
["2010-02-23",63.16,63.25,62.33,62.51,58965400,61.59,61.59,1.0149374898522487,62.230433530635096,62.31910894256919,61.412649176131815,61.589999999999996]
["2010-02-24",62.74,63.35,62.55,63.04,50476000,62.11,62.11,1.0149734342295926,61.814425761421326,62.415426713197974,61.62722874365482,62.11]
["2010-02-25",62.18,63.12,61.98,63.06,51949700,62.13,62.13,1.0149686141960406,61.26297811607992,62.189115128449096,61.065927687916265,62.13]
["2010-02-26",63.16,63.21,62.46,62.8,60093900,61.87,61.87,1.0150315176984,62.22466878980891,62.27392834394904,61.53503503184713,61.86999999999999]
["2010-03-01",63.26,64.32,63.26,64.26,70967800,63.31,63.31,1.015005528352551,62.324783691254275,63.36911297852473,62.324783691254275,63.31]
["2010-03-02",64.5,65.15,64.4,64.75,55605300,63.79,63.79,1.0150493807806866,63.543706563706564,64.1840694980695,63.44518918918919,63.79]
["2010-03-03",65.07,65.49,64.78,65.12,56207500,64.16,64.16,1.0149625935162097,64.11073710073708,64.52454545454543,63.82501228501228,64.16]
["2010-03-04",65.14,65.37,64.87,65.29,47174200,64.33,64.33,1.014923053007928,64.18220554449378,64.4088237096033,63.91617552458263,64.33]
["2010-03-05",65.71,66.72,65.5,66.62,52293900,65.64,65.64,1.0149299207800122,64.74338637045932,65.73852897027919,64.53647553287301,65.64]
["2010-03-08",66.64,66.93,66.52,66.74,46046400,65.75,65.75,1.0150570342205323,65.65148336829488,65.93718160023974,65.53326341024872,65.75]
["2010-03-09",66.55,67.49,66.53,66.98,70685800,65.99,65.99,1.0150022730716777,65.56635562854582,66.49246192893399,65.54665123917586,65.99]
["2010-03-10",67.04,67.9,67.01,67.55,73655200,66.55,66.55,1.0150262960180316,66.04754996299037,66.89481865284974,66.0179940784604,66.55]
["2010-03-11",67.14,67.86,66.9,67.75,59964100,66.75,66.75,1.0149812734082397,66.14900369003689,66.85837638376384,65.91254612546126,66.75]
["2010-03-12",68.1,68.13,67.26,67.72,61862000,66.72,66.72,1.014988009592326,67.09438865918487,67.12394565859421,66.26679267572358,66.72]
["2010-03-15",67.68,67.81,67,67.49,49862700,66.49,66.49,1.015039855617386,66.6771847681138,66.80525855682323,66.00726033486443,66.49]
["2010-03-16",67.83,68.1,67.34,68.07,52874400,67.06,67.06,1.0150611392782583,66.82356104010577,67.08955486998677,66.3408314969884,67.05999999999999]
["2010-03-17",68.22,68.88,68.2,68.47,53589100,67.46,67.46,1.0149718351615773,67.21368774645829,67.86395209580837,67.19398276617497,67.46]
["2010-03-18",68.44,68.78,68.14,68.26,71527500,67.25,67.25,1.0150185873605948,67.42733665397012,67.762305889247,67.13177556401992,67.25]
["2010-03-19",68.5,68.51,67.16,67.41,80545600,66.41,66.41,1.0150579731968077,67.4838302922415,67.49368194629878,66.16370864856846,66.41]
["2010-03-22",66.93,68.51,66.78,68.36,56679400,67.35,67.35,1.014996288047513,65.94112785254535,67.49778379169105,65.79334406085431,67.35]
["2010-03-23",68.42,69.25,68.11,69.23,61187700,68.21,68.21,1.0149538190881104,67.41193413260146,68.2297053300592,67.10650151668351,68.21]
["2010-03-24",68.68,68.97,68.25,68.27,59664500,67.43,67.43,1.0124573631914577,67.83495532444707,68.12138713929984,67.4102460817343,67.43]
["2010-03-25",68.87,69.36,67.79,67.84,66977000,67,67,1.012537313432836,68.01724646226415,68.50117924528301,66.95061910377359,67]
["2010-03-26",68.12,68.57,67.56,67.81,58114700,66.97,66.97,1.0125429296700015,67.27615985842796,67.72058545937176,66.72309688836455,66.97]
["2010-03-29",68.11,68.4,67.81,68.18,38646400,67.34,67.34,1.0124740124740126,67.27086242299794,67.55728952772074,66.97455852156057,67.34]
["2010-03-30",68.29,68.74,67.87,68.39,35773100,67.55,67.55,1.012435233160622,67.4512282497441,67.89570112589558,67.03638689866939,67.55]
["2010-03-31",68.13,68.81,67.79,67.8,59821600,66.96,66.96,1.0125448028673836,67.28591150442477,67.95748672566371,66.95012389380531,66.96]
["2010-04-01",68.33,68.69,67.39,68.43,58838700,67.59,67.59,1.01242787394585,67.49122753178429,67.84680841736079,66.56276633055677,67.59]
["2010-04-05",68.61,69.76,68.44,69.71,52020600,68.85,68.85,1.012490922294844,67.76357050638359,68.89938315880075,67.59566776646105,68.85]
["2010-04-06",69.47,70.29,69.33,70.12,50203600,69.26,69.26,1.0124169794975455,68.61797204791785,69.42791500285226,68.47968910439246,69.26]
["2010-04-07",70.04,70.31,69.45,69.9,71418200,69.04,69.04,1.0124565469293163,69.17827753934192,69.4449556509299,68.5955364806867,69.04]
["2010-04-08",69.7,70.2,69.16,69.83,54603600,68.97,68.97,1.0124691895026823,68.84160103107547,69.33544321924674,68.3082514678505,68.97]
["2010-04-09",69.94,70.26,69.5,70.25,53070100,69.38,69.38,1.0125396367829347,69.07383914590746,69.38987615658363,68.63928825622774,69.38]
["2010-04-12",70.28,70.68,70.12,70.54,49301000,69.67,69.67,1.0124874407923066,69.41320669123901,69.80827332010207,69.2551800396938,69.67]
["2010-04-13",70.39,70.74,69.94,70.7,42151000,69.83,69.83,1.0124588285837033,69.52381471004243,69.86950777934936,69.0793521923621,69.83]
["2010-04-14",71.11,72.21,70.99,72.21,62041600,71.32,71.32,1.0124789680314077,70.23355767899183,71.32,70.11503669851821,71.32]
["2010-04-15",72.18,72.58,72.09,72.43,55141800,71.54,71.54,1.0124405926754263,71.2930719315201,71.68815684108795,71.20417782686732,71.54]
["2010-04-16",72.24,72.47,70.94,71.46,93241600,70.58,70.58,1.012468121280816,71.3503946263644,71.57756227260006,70.06640358242375,70.58]
["2010-04-19",71.06,71.77,69.78,71.11,85284600,70.23,70.23,1.0125302577246191,70.18061875966812,70.88183237238081,68.91645900717198,70.23]
["2010-04-20",71.49,72.13,71.18,72.08,50736600,71.19,71.19,1.0125017558645877,70.60728496115428,71.23938263041066,70.30111265260823,71.19]
["2010-04-21",72.2,72.72,71.92,72.58,60382500,71.69,71.69,1.012414562700516,71.31465968586387,71.8282832736291,71.03809313860567,71.69]
["2010-04-22",71.84,73.49,71.46,73.35,79289500,72.45,72.45,1.012422360248447,70.95852760736199,72.58828220858896,70.58319018404909,72.45]
["2010-04-23",73.49,74.21,72.64,74.13,66271100,73.22,73.22,1.0124282982791586,72.58785646836638,73.29901794145421,71.74829084041549,73.22]
["2010-04-26",74.17,74.66,73.83,73.85,62710000,72.94,72.94,1.0124760076775432,73.25605687203792,73.74001895734597,72.92024644549763,72.94]
["2010-04-27",73.55,74.24,72.02,72.16,101050200,71.27,71.27,1.0124877227444928,72.64285615299335,73.32434589800442,71.13172671840354,71.27]
["2010-04-28",72.57,72.78,71.92,72.28,79762700,71.39,71.39,1.0124667320352991,71.67642916436081,71.883843386829,71.03443276148312,71.39]
["2010-04-29",72.82,73.84,72.38,73.81,68869600,72.9,72.9,1.0124828532235939,71.92220566318927,72.92963013141852,71.4876304023845,72.9]
["2010-04-30",73.8,73.93,71.57,71.65,88759100,70.77,70.77,1.0124346474494843,72.89359385903698,73.02199720865318,70.69098255408234,70.77]
["2010-05-03",72.1,73.31,72.06,73.26,53775400,72.36,72.36,1.0124378109452736,71.2142506142506,72.40938574938575,71.17474201474202,72.36]
["2010-05-04",72.19,72.2,70.53,70.96,105727600,70.09,70.09,1.0124126123555428,71.30491967305524,71.31479706877114,69.66527198421646,70.09]
["2010-05-05",70.38,70.95,69.39,69.92,110340400,69.06,69.06,1.012452939472922,69.51434210526315,70.07733123569795,68.53651887871854,69.06]
["2010-05-06",69.42,70.19,63.36,67.3,195388200,66.47,66.47,1.0124868361666917,68.5638543833581,69.32435809806836,62.578591381872215,66.47]
["2010-05-07",66.71,67.62,64.64,65.36,189573100,64.55,64.55,1.012548412083656,65.88326958384332,66.78199204406366,63.83892288861689,64.55]
["2010-05-10",68.55,69.06,67.7,69.03,107703400,68.18,68.18,1.0124669991199764,67.70591047370709,68.20963059539332,66.86637693756339,68.18]
["2010-05-11",68.21,70.52,67.98,69.49,100027800,68.63,68.63,1.012530963135655,67.36584112821988,69.64725284213556,67.13868758094691,68.63]
["2010-05-12",69.85,71.7,69.79,71.62,84618400,70.74,70.74,1.0124399208368675,68.99174811505165,70.81901703434794,68.9324853392907,70.74]
["2010-05-13",71.46,72.1,70.59,70.93,78553600,70.06,70.06,1.0124179274907223,70.58349922458761,71.21564923163682,69.7241703087551,70.06]
["2010-05-14",70.47,70.5,68.62,69.56,86134200,68.7,68.7,1.012518195050946,69.59874928119609,69.62837837837839,67.77162162162163,68.7]
["2010-05-17",70,70.57,67.75,69.69,78565900,68.83,68.83,1.0124945517942758,69.13617448701392,69.69914047926531,66.91394030707418,68.83]
["2010-05-18",70.6,70.8,68.13,68.35,87146900,67.51,67.51,1.0124426010961338,69.7323482077542,69.9298902706657,67.29270373079737,67.51]
["2010-05-19",68.04,68.8,66.58,67.54,107292800,66.71,66.71,1.0124419127567084,67.20385549304115,67.9545158424637,65.76179745336096,66.71]
["2010-05-20",65.77,66.12,64.08,64.12,166841100,63.33,63.33,1.0124743407547767,64.95967092950715,65.30535870243294,63.29049282595133,63.33]
["2010-05-21",63.07,65.64,62.76,65.07,139644500,64.27,64.27,1.0124474871635287,62.29458890425696,64.83299216228677,61.98840018441679,64.27]
["2010-05-24",64.8,65.41,64.14,64.2,75991800,63.41,63.41,1.0124586027440468,64.0026168224299,64.6051105919003,63.350738317757006,63.41]
["2010-05-25",62.8,64.24,61.71,64.19,110830700,63.4,63.4,1.0124605678233438,62.027107026016516,63.44938463935192,60.95052188814457,63.4]
["2010-05-26",64.44,65.95,63.98,64.35,104172900,63.56,63.56,1.0124292007551918,63.64889510489511,65.14035742035743,63.19454234654235,63.56]
["2010-05-27",65.96,67.14,64.35,67.11,86856200,66.28,66.28,1.0125226312613156,65.14422291759797,66.30962896736702,63.554135002235135,66.28]
["2010-05-28",66.91,67.17,65.73,66.25,92369800,65.43,65.43,1.012532477456824,66.08183094339623,66.33861283018868,64.9164362264151,65.43]
["2010-06-01",65.6,66.47,64.19,64.24,88420300,63.45,63.45,1.0124507486209613,64.79327521793276,65.65257627646326,63.400614881693656,63.45]
["2010-06-02",64.63,66.1,64.02,66.07,61553800,65.26,65.26,1.0124118908979465,63.83765400332981,65.28963220826397,63.23513243529591,65.26]
["2010-06-03",66.2,67.09,65.87,66.92,74864100,66.1,66.1,1.0124054462934948,65.38882247459652,66.26791691572026,65.06286610878661,66.1]
["2010-06-04",65.11,65.7,63.37,63.56,105547200,62.78,62.78,1.0124243389614527,64.3109786028949,64.89373820012587,62.59233165512901,62.78]
["2010-06-07",63.84,64.11,61.86,61.92,88434200,61.16,61.16,1.012426422498365,63.05643410852713,63.32312015503876,61.10073643410852,61.16]
["2010-06-08",62.11,62.6,60.7,61.89,129072000,61.13,61.13,1.0124325208571896,61.347298432703184,61.83128130554209,59.954613023105516,61.13]
["2010-06-09",62.37,63.42,61.59,61.93,108638000,61.17,61.17,1.0124243910413602,61.60460035523978,62.64171483933473,60.83417245276926,61.169999999999995]
["2010-06-10",63.03,64.08,62.8,64.07,75497300,63.28,63.28,1.0124841972187104,62.25282347432496,63.28987669736226,62.02565943499298,63.28]
["2010-06-11",63.29,65.03,63.18,64.94,65295200,64.14,64.14,1.0124727159338947,62.5103264551894,64.22889128426239,62.40168155220203,64.14]
["2010-06-14",65.8,66.5,65.16,65.35,70543000,64.54,64.54,1.0125503563681435,64.9844223412395,65.67574598316757,64.35235501147667,64.54]
["2010-06-15",65.92,67.17,65.36,66.99,72336400,66.16,66.16,1.0125453446191053,65.10325720256755,66.3377698163905,64.55019555157486,66.16]
["2010-06-16",66.4,67.38,66.25,66.68,62369400,65.86,65.86,1.0124506529000912,65.58344331133773,66.55139172165566,65.4352879424115,65.86]
["2010-06-17",67.08,67.2,65.97,66.76,67327600,65.94,65.94,1.0124355474673947,66.25606950269622,66.3745955662073,65.15970341521869,65.94]
["2010-06-18",66.97,67.53,66.45,66.8,52760900,65.98,65.98,1.0124280084874204,66.1479131736527,66.70103892215569,65.63429640718563,65.98]
["2010-06-21",67.87,68,65.72,66.11,58648400,65.3,65.3,1.0124042879019908,67.03843594009984,67.16684314022085,64.91477839963697,65.3]
["2010-06-22",66.36,67.1,64.67,64.75,70827400,63.95,63.95,1.0125097732603596,65.54010810810811,66.27096525096525,63.87098841698842,63.95]
["2010-06-23",64.58,65.26,63.81,64.57,70315300,63.77,63.77,1.0125450838952483,63.77987610345363,64.45145113829953,63.019416137525184,63.77000000000001]
["2010-06-24",64.03,64.53,63.39,63.54,72504900,62.76,62.76,1.0124282982791588,63.24398489140698,63.737847025495746,62.611841359773365,62.75999999999999]
["2010-06-25",63.78,64.92,63.2,64.63,87177700,63.83,63.83,1.0125332915556948,62.99052142967662,64.1164103357574,62.41770075816185,63.83]
["2010-06-28",64.59,65.24,63.91,64.26,64643900,63.47,63.47,1.012446825271782,63.79594304388422,64.43795206971677,63.124302832244005,63.470000000000006]
["2010-06-29",63.22,63.22,61.38,61.83,110269700,61.07,61.07,1.0124447355493695,62.44291444282711,62.44291444282711,60.62553129548763,61.07]
["2010-06-30",61.63,62.62,60.94,61.12,93806400,60.37,60.37,1.0124233891005465,60.87374181937174,61.85159358638744,60.19220876963351,60.370000000000005]
["2010-07-01",61.2,61.4,59.12,60.68,114225800,59.93,59.93,1.0125146003670948,60.44357284113383,60.64110085695452,58.389281476598555,59.93000000000001]
["2010-07-02",60.75,60.89,59.42,59.82,72084200,59.28,59.28,1.0091093117408907,60.20160481444333,60.34034102306921,58.883610832497496,59.28]
["2010-07-06",60.86,61.5,58.66,59.04,89452600,58.5,58.5,1.0092307692307692,60.30335365853659,60.93750000000001,58.1234756097561,58.50000000000001]
["2010-07-07",59.22,61.15,58.99,61.1,79640200,60.55,60.55,1.009083402146986,58.686923076923065,60.59954991816693,58.45899345335515,60.54999999999999]
["2010-07-08",61.77,62.11,61.04,61.98,58770100,61.42,61.42,1.0091175512862258,61.211897386253646,61.54882542755728,60.48849306227817,61.42000000000001]
["2010-07-09",61.98,62.94,61.77,62.94,38202700,62.37,62.37,1.0091390091390091,61.41869399428027,62.37,61.21059580552908,62.37]
["2010-07-12",62.76,63.18,61.62,62.23,43038300,61.67,61.67,1.0090805902383655,62.19523059617548,62.611451068616425,61.06548931383577,61.669999999999995]
["2010-07-13",63.08,64.44,62.84,64.2,83581200,63.62,63.62,1.0091166299905692,62.510118380062295,63.85783177570092,62.27228660436136,63.61999999999999]
["2010-07-14",64.02,64.39,63.47,63.97,52526100,63.39,63.39,1.0091497081558605,63.439546662498046,63.80619196498359,62.89453337501954,63.39]
["2010-07-15",64.1,64.1,62.61,63.38,71044000,62.81,62.81,1.0090749880592262,63.5235247712212,63.5235247712212,62.046924897443986,62.81]
["2010-07-16",62.91,63.04,60.89,61.07,98127500,60.52,60.52,1.0090879048248513,62.34342885213689,62.472258064516126,60.341621090551826,60.519999999999996]
["2010-07-19",61.27,61.48,60.15,61.33,63879600,60.77,60.77,1.0092150732269212,60.71054785586173,60.91863036034567,59.60077449861405,60.769999999999996]
["2010-07-20",60.45,62.47,60.21,62.36,71430700,61.79,61.79,1.0092247936559313,59.89745830660681,61.89899454778705,59.65965202052598,61.790000000000006]
["2010-07-21",62.85,62.97,61.1,61.24,68456600,60.68,60.68,1.009228740936058,62.27527759634226,62.394180274330495,60.54128020901371,60.68]
["2010-07-22",62.18,63.66,62.17,63.42,81000700,62.84,62.84,1.0092297899427116,61.61134027120782,63.077805108798486,61.601431725007885,62.84]
["2010-07-23",63.11,65.11,62.94,64.98,73916800,64.39,64.39,1.0091629134958846,62.53697907048321,64.51881963681132,62.368522622345324,64.39]
["2010-07-26",65.26,66.52,64.92,66.46,66248300,65.86,65.86,1.009110233829335,64.67083358411075,65.91945832079446,64.33390309960879,65.86]
["2010-07-27",67.06,67.27,65.98,66.22,84127100,65.62,65.62,1.0091435537945748,66.4523890063425,66.66048625792811,65.38217456961644,65.62]
["2010-07-28",66.13,66.43,64.78,65.15,59705100,64.56,64.56,1.0091387856257745,65.53112509593245,65.82840828856486,64.19335072908672,64.56]
["2010-07-29",65.71,65.99,63.95,64.98,63214400,64.39,64.39,1.0091629134958846,65.11337180670974,65.39082948599568,63.36935210834102,64.39]
["2010-07-30",64.1,65.61,63.82,65.02,67453000,64.43,64.43,1.009157224895235,63.51834820055368,65.01464626268842,63.24088895724394,64.43]
["2010-08-02",66.17,66.54,65.59,66.15,49896600,65.55,65.55,1.0091533180778034,65.56981859410429,65.93646258503401,64.99507936507936,65.55]
["2010-08-03",65.93,66.53,65.09,65.62,51145700,65.02,65.02,1.0092279298677331,65.32716549832368,65.92167936604693,64.49484608351112,65.02]
["2010-08-04",65.98,66.48,65.71,66.31,40817400,65.71,65.71,1.009131030284584,65.38298597496606,65.87846177047201,65.11542904539283,65.71]
["2010-08-05",65.66,66.21,65.46,65.53,37991000,64.94,64.94,1.009085309516477,65.06882954372043,65.61387761330687,64.87063024568899,64.94]
["2010-08-06",64.45,65.41,63.86,65.14,62483200,64.55,64.55,1.009140201394268,63.866249616211235,64.81755449800428,63.28159349094258,64.55]
["2010-08-09",65.62,66.11,64.85,65.86,35100700,65.26,65.26,1.0091939932577383,65.02218645611904,65.50772244154267,64.25920133616762,65.26]
["2010-08-10",65.21,65.41,64.13,64.62,59841700,64.03,64.03,1.0092144307355928,64.61461312287216,64.81278706282883,63.54447384710615,64.03]
["2010-08-11",63.33,63.33,61.91,62.08,87392600,61.52,61.52,1.0091027308192457,62.75872422680413,62.75872422680413,61.35153350515464,61.52]
["2010-08-12",60.85,62.15,60.76,61.77,63300200,61.21,61.21,1.009148831890214,60.29834061842319,61.58655496195564,60.20915654848632,61.21000000000001]
["2010-08-13",61.5,61.68,60.97,61.07,68238000,60.52,60.52,1.0090879048248513,60.94612739479286,61.12450630424103,60.42090060586212,60.519999999999996]
["2010-08-16",60.64,61.92,60.38,61.56,51371000,61,61,1.0091803278688525,60.08836907082521,61.35672514619883,59.830734243014945,61]
["2010-08-17",62.22,63.15,61.86,62.62,54593200,62.05,62.05,1.0091861402095084,61.65364100926222,62.57517566272757,61.296917917598215,62.050000000000004]
["2010-08-18",62.55,63.43,61.94,62.81,61766600,62.24,62.24,1.0091580976863754,61.98235949689539,62.854373507403274,61.37789523961152,62.239999999999995]
["2010-08-19",62.59,62.85,60.94,61.09,89236900,60.54,60.54,1.0090849025437727,62.026495334752006,62.28415452610902,60.3913504665248,60.540000000000006]
["2010-08-20",60.87,61.19,60.14,61.15,64085700,60.6,60.6,1.009075907590759,60.32251839738349,60.639640228945225,59.59908421913329,60.60000000000001]
["2010-08-23",61.6,61.92,60.28,60.32,55423700,59.77,59.77,1.0092019407729629,61.03832891246685,61.35541114058356,59.73036472148542,59.77000000000001]
["2010-08-24",59.36,60.32,58.8,59.63,78875300,59.09,59.09,1.0091386021323405,58.82244507798088,59.77375146738219,58.267516350830114,59.09]
["2010-08-25",59.14,60.68,58.89,60.53,64025300,59.98,59.98,1.0091697232410803,58.60263010077647,60.12863703948455,58.354901701635555,59.980000000000004]
["2010-08-26",60.75,61.28,59.86,60.08,74569900,59.54,59.54,1.0090695330870003,60.20397802929428,60.72921438082557,59.321977363515316,59.54]
["2010-08-27",60.77,61.8,59.56,61.65,72003600,61.09,61.09,1.0091668030774266,60.21799351175995,61.23863746958638,59.01898459042986,61.09000000000001]
["2010-08-30",61.35,61.66,60.27,60.3,42401800,59.75,59.75,1.0092050209205021,60.79042288557214,61.09759535655058,59.7202736318408,59.74999999999999]
["2010-08-31",60.15,60.91,59.68,60.18,60625100,59.63,59.63,1.0092235451953715,59.6002741774676,60.353328348288464,59.13456962445995,59.629999999999995]
["2010-09-01",61.23,62.55,61.02,62.51,62585200,61.94,61.94,1.00920245398773,60.671671732522796,61.97963525835866,60.46358662613982,61.940000000000005]
["2010-09-02",62.49,63.38,62.27,63.2,45824200,62.63,62.63,1.0091010697748684,61.926403481012656,62.80837658227848,61.70838765822785,62.629999999999995]
["2010-09-03",64.16,64.53,63.61,64.33,51986300,63.75,63.75,1.0090980392156863,63.58153272190268,63.94819679776154,63.03649152805845,63.74999999999999]
["2010-09-07",64.13,64.14,62.91,63.11,48881600,62.54,62.54,1.0091141669331627,63.550787513864684,63.560697195373166,62.34180636983046,62.540000000000006]
["2010-09-08",63.26,63.99,63.23,63.48,58863300,62.9,62.9,1.009220985691574,62.682010081915564,63.405340264650285,62.65228418399496,62.9]
["2010-09-09",64.45,64.48,63.04,63.52,52494300,62.94,62.94,1.0092151255163648,63.861508186397984,63.89123425692696,62.46438287153652,62.94]
["2010-09-10",63.76,64.11,63.35,63.72,46973500,63.14,63.14,1.0091859360152042,63.179635907093534,63.526450094161966,62.77336785938481,63.14]
["2010-09-13",64.45,65.48,64.32,65.27,60551500,64.68,64.68,1.0091218305504017,63.8674122874215,64.88810173127013,63.73858740615904,64.68]
["2010-09-14",65.13,65.62,64.76,64.99,55811200,64.4,64.4,1.0091614906832296,64.5387290352362,65.02428065856287,64.17208801354056,64.4]
["2010-09-15",64.81,65.57,64.33,65.36,63008500,64.77,64.77,1.009109155473213,64.22496481028152,64.97810434516522,63.74929773561811,64.77]
["2010-09-16",65.2,65.41,64.39,64.94,52659700,64.35,64.35,1.0091686091686092,64.60763781952572,64.81572990452725,63.80499692023406,64.35]
["2010-09-17",65.4,65.52,64.28,65.21,61775400,64.62,64.62,1.009130300216651,64.80828093850639,64.92719521545776,63.69841435362676,64.62]
["2010-09-20",65.42,67.2,64.97,67.02,70669500,66.41,66.41,1.0091853636500527,64.82456281706953,66.58836168307968,64.37865860937033,66.41]
["2010-09-21",67.02,67.43,66.53,66.63,64974200,66.03,66.03,1.0090867787369378,66.41648806843764,66.82279603782081,65.9309004952724,66.03]
["2010-09-22",66.45,66.9,65.33,65.84,65225800,65.24,65.24,1.0091968117719192,65.8444410692588,66.29034021871202,64.73464763061968,65.24]
["2010-09-23",65.15,66.16,64.66,64.88,62724700,64.45,64.45,1.0066718386346003,64.71821054254009,65.72151664611592,64.23145807644883,64.45]
["2010-09-24",65.79,67.06,65.69,66.99,71675000,66.55,66.55,1.006611570247934,65.35788177339901,66.61954022988506,65.25853858784893,66.55]
["2010-09-27",67.01,67.16,66.51,66.82,48357100,66.38,66.38,1.0066285025610122,66.56874887758157,66.71776114935649,66.07204130499852,66.38]
["2010-09-28",66.97,67.63,65.75,67.48,66176700,67.04,67.04,1.006563245823389,66.53332542975696,67.18902193242441,65.32128037937166,67.04]
["2010-09-29",67.38,67.95,67.12,67.67,53580600,67.22,67.22,1.0066944361797086,66.93192847642972,67.49813802275749,66.67365745529777,67.22]
["2010-09-30",68.17,68.55,66.95,67.5,81818000,67.06,67.06,1.0065612883984492,67.72563259259259,68.10315555555555,66.51358518518519,67.06]
["2010-10-01",68.14,68.26,67.25,67.86,61763500,67.41,67.41,1.006675567423231,67.68814323607427,67.8073474801061,66.8040450928382,67.41]
["2010-10-04",67.68,68.1,66.48,66.94,56292700,66.5,66.5,1.0066165413533834,67.23513594263521,67.65237526142815,66.04302360322677,66.5]
["2010-10-05",67.68,69.01,67.25,68.84,77655500,68.39,68.39,1.0065799093434713,67.23758280069727,68.55888872748402,66.81039366647298,68.39]
["2010-10-06",68.78,69.06,68.22,68.61,43163400,68.16,68.16,1.0066021126760565,68.32888500218627,68.60704853519894,67.7725579361609,68.16]
["2010-10-07",69.02,69.08,67.92,68.41,39955400,67.96,67.96,1.0066215420835787,68.56598742873848,68.625592749598,67.47322321298056,67.96]
["2010-10-08",68.51,69.66,68.14,69.28,59953200,68.82,68.82,1.0066841034582972,68.05511258660508,69.19747690531176,67.68756928406465,68.82]
["2010-10-11",69.34,69.86,69.14,69.34,37345900,68.88,68.88,1.006678281068525,68.88,69.39655033169886,68.68132679550042,68.88]
["2010-10-12",69.16,69.82,68.41,69.52,51099800,69.06,69.06,1.0066608746017955,68.70238204833142,69.35801495972382,67.95734464902186,69.06]
["2010-10-13",69.99,71.14,69.77,70.58,58582200,70.12,70.12,1.0065601825442099,69.53384528194955,70.67635024086144,69.31527911589686,70.12]
["2010-10-14",70.63,70.95,69.89,70.53,70382100,70.07,70.07,1.006564863707721,70.16934779526441,70.48726074011059,69.43417411030767,70.07]
["2010-10-15",71.14,71.25,69.89,70.29,74953500,69.83,69.83,1.0065874266074755,70.67443733105704,70.78371745625266,69.43261772656138,69.83]
["2010-10-18",70.56,71.03,70.26,70.88,39841500,70.41,70.41,1.0066751881834965,70.09212189616254,70.55900536117382,69.79411117381491,70.41]
["2010-10-19",70.04,70.76,68.95,69.5,64627600,69.04,69.04,1.0066628041714947,69.5764258992806,70.29166043165469,68.4936402877698,69.04]
["2010-10-20",69.84,70.63,69.43,70.21,54118800,69.75,69.75,1.006594982078853,69.38242415610313,70.1672482552343,68.97511038313633,69.75]
["2010-10-21",70.56,71.09,68.96,69.87,62505300,69.41,69.41,1.0066272871344188,70.09545727780163,70.62196794046085,68.50599112637754,69.41]
["2010-10-22",70.04,70.39,69.76,70.32,26267800,69.86,69.86,1.0065845977669623,69.58183162684871,69.92954209328784,69.30366325369741,69.86000000000001]
["2010-10-25",70.84,71.56,70.36,70.74,36095900,70.27,70.27,1.0066884872634125,70.36933559513713,71.08455188012441,69.89252473847894,70.27]
["2010-10-26",70.36,71.17,69.99,70.69,37884100,70.22,70.22,1.0066932497863856,69.89219408685811,70.69680860093365,69.52465412363841,70.22]
["2010-10-27",70.21,70.62,69.54,70.51,53515400,70.05,70.05,1.0065667380442542,69.75195716919585,70.15928237129485,69.08632818039995,70.05]
["2010-10-28",71.06,71.12,69.75,70.08,48482400,69.62,69.62,1.0066072967538062,70.59356735159818,70.65317351598175,69.29216609589042,69.62]
["2010-10-29",69.88,70.67,69.83,70.3,40455100,69.84,69.84,1.006586483390607,69.42274822190612,70.20757894736842,69.37307539118065,69.84]
["2010-11-01",70.66,71.17,69.31,69.82,47357500,69.36,69.36,1.006632064590542,70.1944657691206,70.7011057003724,68.85336006874822,69.36]
["2010-11-02",70.67,71.31,70.27,71.27,55102800,70.8,70.8,1.006638418079096,70.20395678406062,70.83973621439597,69.80659464010103,70.8]
["2010-11-03",71.36,71.62,70.5,71.55,58044500,71.08,71.08,1.0066122678671918,70.89124807826695,71.14954018169114,70.03689727463313,71.08]
["2010-11-04",72.86,73.38,72.62,73.36,60908000,72.88,72.88,1.0065861690450055,72.38327153762268,72.89986913849509,72.14484187568158,72.88]
["2010-11-05",73.45,74,73.3,73.77,45659100,73.28,73.28,1.0066866812227073,72.9621255252813,73.50847227870409,72.81312186525689,73.28]
["2010-11-08",73.53,73.91,73.12,73.71,31656700,73.22,73.22,1.0066921606118546,73.04119658119659,73.41867046533713,72.63392212725547,73.22]
["2010-11-09",73.91,74.05,72.33,72.73,48438600,72.25,72.25,1.006643598615917,73.42221229203903,73.56128832668774,71.85263990100371,72.25]
["2010-11-10",72.83,73.55,72.11,73.54,53667600,73.06,73.06,1.006569942513003,72.35463421267337,73.06993472939897,71.63933369594778,73.06]
["2010-11-11",72.73,73.54,72.46,73.25,42989400,72.77,72.77,1.0065961247766937,72.25340750853243,73.05809965870307,71.98517679180887,72.77]
["2010-11-12",72.53,73.1,71.9,72.03,48799200,71.56,71.56,1.0065679150363331,72.0567374704984,72.62301818686657,71.43084825767042,71.56]
["2010-11-15",72.38,72.85,71.97,72.04,38922600,71.57,71.57,1.0065669973452567,71.90778178789559,72.37471543586894,71.50045669072735,71.57]
["2010-11-16",71.5,71.68,70.15,70.64,69965600,70.18,70.18,1.0065545739526929,71.03439977349944,71.21322763306911,69.69319082672709,70.18000000000002]
["2010-11-17",70.8,71.02,70.4,70.83,39512500,70.36,70.36,1.0066799317794202,70.33019906819143,70.54873923478752,69.93285331074404,70.36]
["2010-11-18",71.67,72.58,71.66,72.21,52638700,71.73,71.73,1.0066917607695522,71.19358953053596,72.09754050685503,71.18365600332365,71.73]
["2010-11-19",72,72.61,71.53,72.45,32830300,71.97,71.97,1.0066694456023344,71.52298136645962,72.12893995859213,71.05609523809524,71.97]
["2010-11-22",72.17,72.99,71.74,72.8,42163100,72.32,72.32,1.0066371681415929,71.69415384615385,72.50874725274726,71.26698901098901,72.32000000000001]
["2010-11-23",71.92,72.24,71.5,72.11,52202300,71.64,71.64,1.0065605806811837,71.45123838579947,71.76915268340035,71.0339758701983,71.64]
["2010-11-24",72.76,73.75,72.75,73.73,42138400,73.24,73.24,1.0066903331512835,72.27644649396447,73.25986708259866,72.26651295266512,73.24]
["2010-11-26",73.28,73.73,73.13,73.22,19004000,72.74,72.74,1.0065988452020898,72.79960666484567,73.24665665118819,72.65059000273148,72.74]
["2010-11-29",72.95,73.51,72.03,73.33,47897000,72.85,72.85,1.006588881262869,72.47248738579026,73.02882176462566,71.55850947770354,72.85]
["2010-11-30",72.48,73.25,72.18,72.75,68631800,72.27,72.27,1.0066417600664177,72.00178144329897,72.76670103092783,71.70376082474226,72.27]
["2010-12-01",74.12,74.57,72.81,74.38,59974000,73.89,73.89,1.0066314792258761,73.63171282602852,74.07874831944072,72.3303428340952,73.89]
["2010-12-02",74.47,75.29,74.36,75.13,42529200,74.64,74.64,1.0065648445873525,73.98430453879942,74.79895647544258,73.87502196193266,74.64]
["2010-12-03",74.83,75.9,74.76,75.67,36549400,75.17,75.17,1.0066515897299455,74.33555041628122,75.3984802431611,74.26601295097133,75.17]
["2010-12-06",75.64,76.35,75.5,76.14,36177500,75.64,75.64,1.0066102591221575,75.14328342526925,75.84862096138691,75.00420278434463,75.64]
["2010-12-07",77.06,77.24,76.41,76.58,66769100,76.08,76.08,1.0065720294426919,76.55686602246018,76.73569078088273,75.91110995037869,76.08]
["2010-12-08",76.75,77.01,76.37,76.53,40388800,76.03,76.03,1.006576351440221,76.2485626551679,76.5068639749118,75.87104534169606,76.02999999999999]
["2010-12-09",77.08,77.08,76.48,76.79,49384000,76.28,76.28,1.0066858940744625,76.56807396796458,76.56807396796458,75.97205886183097,76.28]
["2010-12-10",77.05,77.94,76.77,77.75,43303000,77.24,77.24,1.0066027964785087,76.54459163987137,77.42875369774919,76.26642829581992,77.24]
["2010-12-13",78.06,78.19,77.32,77.35,43025600,76.84,76.84,1.0066371681415929,77.54531868131869,77.67446153846154,76.8101978021978,76.84]
["2010-12-14",77.71,77.72,77.18,77.31,60000700,76.8,76.8,1.0066406250000002,77.1973612727978,77.20729530461776,76.6708575863407,76.79999999999998]
["2010-12-15",77.25,78.06,76.92,77.07,52002400,76.56,76.56,1.0066614420062694,76.73880887504868,77.54344881276764,76.41099260412614,76.56]
["2010-12-16",77.18,77.97,76.86,77.78,57936100,77.27,77.27,1.0066002329493984,76.67393417330933,77.45875417845203,76.3560323990743,77.26999999999998]
["2010-12-17",77.86,78.17,77.29,78.02,40362300,77.51,77.51,1.0065797961553347,77.35104588567035,77.65901948218406,76.78477185337094,77.51]
["2010-12-20",78.31,78.81,77.93,78.33,42692700,77.81,77.81,1.0066829456368076,77.7901327716073,78.28681348142474,77.41265543214605,77.81]
["2010-12-21",78.65,79.28,78.59,79.2,30166800,78.68,78.68,1.0066090493136757,78.13361111111111,78.75947474747474,78.07400505050505,78.68]
["2010-12-22",79.03,79.18,78.72,78.82,29812300,78.66,78.66,1.0020340706839563,78.86957371225577,79.01926922100989,78.56020299416392,78.65999999999998]
["2010-12-23",78.96,79.12,78.61,78.72,25239600,78.56,78.56,1.0020366598778003,78.79951219512195,78.95918699186993,78.45022357723577,78.56]
["2010-12-27",78.47,79.1,78.31,78.96,15770300,78.8,78.8,1.0020304568527918,78.31099290780142,78.93971631205673,78.15131712259372,78.8]
["2010-12-28",79.11,79.16,78.52,78.74,25827900,78.58,78.58,1.002036141511835,78.94924815849632,78.99914655829312,78.36044704089407,78.58]
["2010-12-29",78.85,79.02,78.75,78.91,18138800,78.75,78.75,1.002031746031746,78.69012165758458,78.85977696109491,78.59032442022557,78.75]
["2010-12-30",78.84,79.22,78.76,78.76,37997400,78.6,78.6,1.0020356234096695,78.67983748095479,79.05906551549008,78.59999999999998,78.59999999999998]
["2010-12-31",78.67,78.88,78.17,78.24,33323500,78.08,78.08,1.0020491803278688,78.50912065439674,78.71869120654397,78.01014314928426,78.08]
["2011-01-03",78.94,80.02,78.73,79.6,48878000,79.43,79.43,1.002140249276092,78.7714095477387,79.84910301507539,78.56185804020102,79.43]
["2011-01-04",79.84,79.9,77.57,78.42,77509000,78.26,78.26,1.0020444671607462,79.6771027799031,79.73698036215252,77.41173425146646,78.26]
["2011-01-05",78.4,79.36,78.11,79.34,47145300,79.17,79.17,1.002147278009347,78.2320141164608,79.18995714645828,77.94263549281573,79.17]
["2011-01-06",79.4,79.53,78.65,78.97,39392300,78.81,78.81,1.0020301992132978,79.23912878308218,79.36886539192098,78.49064834747372,78.81]
["2011-01-07",79.24,79.44,77.44,78.52,59486800,78.36,78.36,1.0020418580908625,79.07853285787061,79.27812531839022,77.2822007131941,78.36000000000001]
["2011-01-10",78.24,79.29,77.62,78.97,55020300,78.81,78.81,1.0020301992132978,78.08147904267443,79.12935165252628,77.46273521590477,78.81]
["2011-01-11",79.36,79.68,78.87,79.29,42124300,79.12,79.12,1.0021486349848332,79.18984991802245,79.50916382898222,78.70090049186531,79.12]
["2011-01-12",79.94,80.13,79.51,79.97,38442600,79.8,79.8,1.0021303258145364,79.77006377391521,79.95965987245216,79.34097786670002,79.8]
["2011-01-13",79.99,80.3,79.57,79.94,29687600,79.77,79.77,1.0021311269900965,79.81989367025268,80.12923442581936,79.4007868401301,79.77]
["2011-01-14",79.86,80.68,79.69,80.54,38036700,80.37,80.37,1.0021152171208163,79.69143531164637,80.50970449466104,79.52179413955797,80.37]
["2011-01-18",80.29,80.63,79.87,80.6,37824100,80.43,80.43,1.002113639189357,80.12065384615387,80.45993672456576,79.70153970223326,80.43]
["2011-01-19",80.57,80.7,78.36,78.53,70707400,78.37,78.37,1.002041597550083,80.4058436266395,80.53557875970967,78.2003463644467,78.37]
["2011-01-20",78.14,78.54,77.34,77.71,79653000,77.55,77.55,1.0020631850419084,77.9791146570583,78.37829108222881,77.18076180671729,77.55]
["2011-01-21",78.21,78.24,77.12,77.19,56676500,77.03,77.03,1.0020771128131896,78.04788573649437,78.07782355227361,76.9601450965151,77.03]
["2011-01-24",77.2,78.07,77.09,77.76,48142600,77.6,77.6,1.0020618556701033,77.04115226337447,77.90936213991768,76.93137860082304,77.6]
["2011-01-25",77.31,77.9,76.95,77.88,47013400,77.72,77.72,1.002058672156459,77.15117103235748,77.73995891114537,76.79191063174115,77.72]
["2011-01-26",78,79.38,77.75,79.12,65896200,78.96,78.96,1.0020263424518745,77.8422649140546,79.21947421638016,77.5927704752275,78.96]
["2011-01-27",79.12,79.67,78.73,79.35,48174800,79.18,79.18,1.0021470068199039,78.95049275362321,79.49931442974166,78.56132829237556,79.18]
["2011-01-28",79.31,79.45,77.33,77.41,91023700,77.25,77.25,1.0020711974110033,79.14607285880378,79.28578349050511,77.17016535331352,77.25]
["2011-01-31",77.87,78.5,77.25,77.95,53265200,77.79,77.79,1.0020568196426276,77.71016420782553,78.33887107119949,77.09143681847338,77.79]
["2011-02-01",78.58,80.01,78.37,79.75,57786700,79.58,79.58,1.0021362151294295,78.41249404388715,79.83944576802509,78.20294169278998,79.58]
["2011-02-02",79.59,80.13,79.42,79.45,39937400,79.28,79.28,1.0021442986881937,79.41970044052864,79.95854499685336,79.2500641913153,79.28000000000002]
["2011-02-03",79.39,79.85,78.5,79.73,41156200,79.56,79.56,1.0021367521367521,79.2207249466951,79.67974413646056,78.33262260127931,79.56]
["2011-02-04",79.6,79.97,79.24,79.87,39532700,79.7,79.7,1.002132998745295,79.43057468386127,79.79978715412544,79.07134092900962,79.7]
["2011-02-07",79.98,81.25,79.91,80.66,40835200,80.49,80.49,1.0021120636103864,79.81143317629557,81.07875650880239,79.74158070914952,80.49]
["2011-02-08",80.66,81.27,80.34,81.23,37563900,81.06,81.06,1.0020972119417715,80.49119290902377,81.09991628708605,80.17186261233535,81.06]
["2011-02-09",81.01,81.3,80.42,80.87,43298900,80.7,80.7,1.0021065675340768,80.839705700507,81.1290960801286,80.25094596265612,80.7]
["2011-02-10",80.33,81.29,80.24,81.19,48001000,81.02,81.02,1.0020982473463342,80.16180071437368,81.11979061460772,80.07198916122675,81.02]
["2011-02-11",80.89,82.1,80.79,82.07,38579100,81.9,81.9,1.0020757020757018,80.72244425490437,81.92993785792618,80.62265139515051,81.9]
["2011-02-14",82.11,82.61,82.05,82.49,36730500,82.32,82.32,1.0020651117589894,81.9407831252273,82.43975269729664,81.88090677657897,82.32]
["2011-02-15",82.27,82.49,81.83,82.02,42908600,81.85,81.85,1.002076970067196,82.09948183369909,82.3190258473543,81.66039380638868,81.85]
["2011-02-16",82.21,82.82,82.18,82.68,38284700,82.51,82.51,1.002060356320446,82.0409663763909,82.6497121432027,82.01102805999034,82.51]
["2011-02-17",82.6,83.51,82.45,83.26,34891200,83.09,83.09,1.002045974244795,82.43134758587556,83.3394895508047,82.28165385539273,83.08999999999999]
["2011-02-18",83.45,83.77,83.04,83.35,39514200,83.18,83.18,1.0020437605193555,83.27979604079185,83.59914337132574,82.87063227354531,83.18]
["2011-02-22",82.73,83.02,81.09,81.21,68370300,81.04,81.04,1.002097729516288,82.55681812584659,82.84621105775152,80.92025120059108,81.04]
["2011-02-23",81.37,81.44,79.29,79.81,91258600,79.64,79.64,1.002134605725766,81.19667710813181,81.26652800400952,79.12110763062273,79.63999999999999]
["2011-02-24",79.96,80.72,79.36,80.32,85126500,80.15,80.15,1.0021210230817217,79.79076195219123,80.5491533864542,79.19203187250997,80.15]
["2011-02-25",80.7,82.21,80.64,82.18,58566800,82.01,82.01,1.002072917936837,80.53306157215867,82.03993794110488,80.47318568994889,82.01]
["2011-02-28",82.65,82.84,81.59,82.27,49869300,82.1,82.1,1.002070645554202,82.47921478060047,82.6688221709007,81.42140512945181,82.10000000000001]
["2011-03-01",82.58,82.64,80.35,80.62,70865100,80.45,80.45,1.0021131137352393,82.40586703051352,82.46574051103944,80.18056933763334,80.45]
["2011-03-02",80.53,81.37,80.24,80.96,61072300,80.79,80.79,1.0021042208194082,80.36090291501978,81.19913908102768,80.07151185770752,80.79]
["2011-03-03",81.77,83.02,81.03,82.8,78937600,82.63,82.63,1.0020573641534551,81.60211473429952,82.84954830917874,80.86363405797101,82.63]
["2011-03-04",82.79,82.84,81.65,82.44,60907100,82.27,82.27,1.0020663668408898,82.61927826297914,82.66917515769045,81.48162906356139,82.27]
["2011-03-07",82.76,82.82,80.41,81.09,90777900,80.92,80.92,1.0021008403361344,82.58649895178198,82.64637316561844,80.24142557651992,80.92]
["2011-03-08",81.16,82.81,80.55,82.41,67755300,82.24,82.24,1.0020671206225682,80.99257857056182,82.63917485742022,80.38383691299599,82.24]
["2011-03-09",82.25,82.58,81.75,82.08,51216900,81.91,81.91,1.002075448663167,82.07964790448344,82.40896442495126,81.58068347953217,81.91]
["2011-03-10",81,81.03,79.7,79.97,107642100,79.8,79.8,1.0021303258145364,80.82781042891084,80.85774665499562,79.53057396523695,79.8]
["2011-03-11",79.34,80.7,79.28,80.18,83202700,80.01,80.01,1.002124734408199,79.17178099276629,80.5288974806685,79.1119082065353,80.01]
["2011-03-14",79.34,80.33,78.91,79.75,60138300,79.58,79.58,1.0021362151294295,79.17087398119122,80.15876363636363,78.74179059561128,79.58]
["2011-03-15",77.96,79.67,77.57,79.04,84941700,78.88,78.88,1.002028397565923,77.8021862348178,79.50872469635627,77.41297570850202,78.88]
["2011-03-16",78.68,79.64,77.76,78.25,126014500,78.09,78.09,1.0020489179152259,78.51912076677318,79.47715782747605,77.60100191693293,78.09000000000002]
["2011-03-17",79.33,79.44,78.42,78.42,63992800,78.26,78.26,1.0020444671607462,79.16814333078297,79.27791889824024,78.26,78.26]
["2011-03-18",79.33,79.59,79.07,79.46,70017700,79.29,79.29,1.002144028250725,79.16027812735969,79.41972187264034,78.90083438207904,79.29]
["2011-03-21",80.48,81.32,80.36,81.3,50638200,81.13,81.13,1.0020954024405275,80.31171463714638,81.14995817958179,80.1919655596556,81.13]
["2011-03-22",81.42,81.6,80.67,80.87,52372800,80.7,80.7,1.0021065675340768,81.24884382342032,81.42846543835786,80.50042042784716,80.7]
["2011-03-23",80.69,81.36,79.85,81.12,58044700,80.95,80.95,1.0021000617665226,80.52090113412228,81.18949704142011,79.68266148915187,80.95]
["2011-03-24",81.49,81.79,80.74,81.51,52850900,81.51,81.51,1,81.49,81.79,80.74,81.51]
["2011-03-25",81.98,83.06,81.55,82.22,78164900,82.22,82.22,1,81.98,83.06,81.55,82.22]
["2011-03-28",82.49,82.76,81.97,82.04,42798300,82.04,82.04,1,82.49,82.76,81.97,82.04]
["2011-03-29",82.09,82.89,81.58,82.81,40967200,82.81,82.81,1,82.09,82.89,81.58,82.81]
["2011-03-30",83.17,83.99,83.04,83.88,42147100,83.88,83.88,1,83.17,83.99,83.04,83.88]
["2011-03-31",83.8,84.29,83.7,84.17,41625800,84.17,84.17,1,83.8,84.29,83.7,84.17]
["2011-04-01",84.77,85.02,84.25,84.54,49160200,84.54,84.54,1,84.77,85.02,84.25,84.54]
["2011-04-04",84.76,84.97,84.54,84.73,42236600,84.73,84.73,1,84.76,84.97,84.54,84.73]
["2011-04-05",84.68,85.75,84.52,85.19,45454400,85.19,85.19,1,84.68,85.75,84.52,85.19]
["2011-04-06",85.63,85.88,84.91,85.38,59035700,85.38,85.38,1,85.63,85.88,84.91,85.38]
["2011-04-07",85.46,85.78,84.62,84.87,69434400,84.87,84.87,1,85.46,85.78,84.62,84.87]
["2011-04-08",85.25,85.36,83.6,83.98,63650400,83.98,83.98,1,85.25,85.36,83.6,83.98]
["2011-04-11",84.02,84.28,82.9,83.23,41784100,83.23,83.23,1,84.02,84.28,82.9,83.23]
["2011-04-12",82.79,83.05,82.05,82.14,58103300,82.14,82.14,1,82.79,83.05,82.05,82.14]
["2011-04-13",82.65,82.81,81.67,82.25,80424900,82.25,82.25,1,82.65,82.81,81.67,82.25]
["2011-04-14",81.59,82.71,81.45,82.63,58532300,82.63,82.63,1,81.59,82.71,81.45,82.63]
["2011-04-15",82.66,83.51,82.26,83.51,53690700,83.51,83.51,1,82.66,83.51,82.26,83.51]