{"text_format":"2","workbook":"xls","n_sheets":15,"sheets":["Explanation","Pascal's IWM Robot Signals","Pascal's 20DMF Signals","Summary IWM Robot and 20DMF","20DMF - Indices","IWM Robot - Indices"," S&P500","IWM","IWB","RUT","IXIC","NDX","IWF","20DMF-S&P500","IWM Robot-S&P500"],"not_rendered":{"charts":0,"images":0,"macros":1,"external_links":1,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"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":"Explanation","index":0,"n_rows":10,"n_cols":1,"rows_kept":10,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[]
["This is an Mac Excl 2004 .xls spreadsheet that calculates the CAGR for various indices and ETFs using both Pascal's IWM Robot and original 20DMF signals."]
[" Mac Excl 2004 uses a 1904 date system."]
["Index data was either generously provided by Zeelotes or downloaded from Yahoo historical data, and adjusted for the adjusted-close prices."]
[]
["\"Pascal's IWM Robot Signals\" shows the IWM signals as posted in http://forums.effectivevolume.com/showthread.php?3442-20dmf'"]
["\"Pascal's 20DMF Signals\" shows the 20DMF signals from  \"The Effective Volume Investment Method\"."]
["\"Summary IWM Robot and 20DMF\" shows the tabulated results for both signals using several indices and ETFs.  It is evident that the 20DMF shows about a 10% higher CAGR than the IWM Robot over the 7/24/2007 to 112/2/2010 period."]
["\"20DMF - Indices\" is the calculation of the CAGRs using the 20DMF signals for the various indices and ETFs."]
["\"IWM Robot - Indices\" is the calculation of the CAGRs using the IWM Robot signals for the various indices and ETFs."]

{"sheet":"Pascal's IWM Robot Signals","index":1,"n_rows":42,"n_cols":10,"rows_kept":42,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
["Action","Start date","End date","Start Price","End Price","Profit/loss","Cumulated",null,"Profit/loss","Cumulated"]
["Shorted","2007-07-25","2007-08-01",1517.91,1465.81,0.03432351061657156,0.03432351061657156,null,0.03554348790088757,0.03554348790088757]
["Bought","2007-08-01","2007-11-01",1465.81,1508.44,0.029082896146158173,0.06440463385736317,null,0.02908289614615822,0.0656600916143395]
["Shorted","2007-11-01","2007-11-06",1508.44,1520.27,-0.007842539312136994,0.05605699867231606,null,-0.007781512494491105,0.05736764429656205]
["Shorted","2007-11-07","2007-11-29",1475.62,1469.72,0.003998319350510202,0.06027945180534933,null,0.004014370084097552,0.06161230933571882]
["Shorted","2007-12-17","2007-12-24",1445.9,1496.45,-0.03496092399197728,0.023211102480527268,null,-0.03377994587189681,0.02575110298941885]
["Shorted","2007-12-27","2008-01-22",1476.26,1310.5,0.1122837440559251,0.1381010760266317,null,0.12648607401755063,0.1554943329257228]
["Bought","2008-01-22","2008-04-30",1310.5,1385.59,0.057298740938573,0.20331283474379291,null,0.05729874093857301,0.2217027033640231]
["Shorted","2008-04-30","2008-05-06",1385.59,1418.26,-0.023578403423812292,0.17494063928115255,null,-0.023035268568527667,0.1935604534811366]
["Shorted","2008-05-07","2008-05-12",1392.57,1403.58,-0.007906245287490031,0.16565127038875538,null,-0.007844226905484586,0.18419789445861756]
["Shorted","2008-05-21","2008-06-05",1390.71,1404.05,-0.009592222677625039,0.15447008383872984,null,-0.009501086143655746,0.17294672825223056]
["Shorted","2008-06-06","2008-07-08",1360.68,1273.7,0.06392392039274482,0.22826833757384235,null,0.06828923608385029,0.25304636429162697]
["Bought","2008-07-08","2008-09-04",1273.7,1232.6,-0.032268195022375865,0.1886343353172002,null,-0.03226819502237588,0.21261281983658575]
["Shorted","2008-09-04","2008-09-16",1232.6,1213.59,0.015422683757910102,0.20696626677459107,null,0.01566426882225458,0.2316075130238182]
["Shorted","2008-09-17","2008-09-18",1156.39,1206.51,-0.04334177915755055,0.15465420138943342,null,-0.041541305086571945,0.18044492957838165]
["Shorted","2008-09-22","2008-10-09",1207.09,909.92,0.24618711115161254,0.4389151836085703,null,0.3265891506945666,0.5659654365710929]
["Bought","2008-10-10","2008-11-12",899.22,852.3,-0.05217855474744787,0.36383466892371663,null,-0.052178554747447814,0.4842556233063571]
["Shorted","2008-11-12","2008-11-13",852.3,911.29,-0.0692127185263405,0.2694399638670346,null,-0.0647324122946592,0.38817617634782353]
["Shorted","2008-11-14","2008-11-20",873.29,752.44,0.13838472901327156,0.44511106926539146,null,0.16061081282228473,0.6111322803715786]
["Bought","2008-11-21","2009-01-14",800.03,842.62,0.05323550366861247,0.5220422848948219,null,0.053235503668612516,0.6969017187939199]
["Shorted","2009-01-14","2009-01-23",842.62,831.95,0.012662884811658824,0.541315731026919,null,0.012825289981369004,0.7186649754073355]
["Shorted","2009-01-30","2009-02-03",825.88,838.51,-0.015292778611904872,0.5177447307812779,null,-0.015062432171351614,0.6927777007899849]
["Shorted","2009-02-19","2009-03-06",778.94,683.38,0.1226795388605028,0.7039409544614832,null,0.13983435277590806,0.9294861749734422]
["Bought","2009-03-06","2009-06-16",683.38,911.97,0.3344991073780328,1.2739076827537223,null,0.3344991073780328,1.5748975782003134]
["Shorted","2009-06-16","2009-06-25",911.97,920.26,-0.009090211300810294,1.253237381438955,null,-0.009008323734596702,1.5517020672324557]
["Bought","2009-06-25","2009-10-26",920.26,1066.95,0.15940060417708046,1.6124047813947073,null,0.15940060417708035,1.958444918429214]
["Shorted","2009-10-26","2009-11-03",1066.95,1045.41,0.020188387459581014,1.6651450213227657,null,0.020604356185611294,2.0194017712840413]
["Bought","2009-11-03","2009-12-04",1045.41,1105.98,0.05793899044394059,1.8195608332449016,null,0.057938990443940686,2.1943428616568847]
["Shorted","2009-12-04","2009-12-23",1105.98,1120.59,-0.013210003797536935,1.7823144239303503,null,-0.013037774743661745,2.1526957389725783]
["Shorted","2010-01-21","2010-01-27",1116.48,1097.5,0.01699985669246204,1.8296133704105366,null,0.017293849658314375,2.2072179851007783]
["Bought","2010-01-27","2010-04-28",1097.5,1191.36,0.08552164009111608,2.0716065466717963,null,0.08552164009111607,2.4815045273163214]
["Shorted","2010-04-28","2010-05-07",1191.36,1110.88,0.06755304861670679,2.279102933050511,null,0.0724470689903498,2.733729325997022]
["Bought","2010-05-10","2010-06-24",1159.73,1073.69,-0.07418968208117403,2.0358273289360485,null,-0.07418968208117405,2.456725134324147]
["Shorted","2010-06-24","2010-07-02",1073.69,1022.58,0.04760219430189348,2.18033937131506,null,0.04998141954663704,2.6294971635202073]
["Bought","2010-07-07","2010-08-19",1060.27,1075.63,0.014486875984419183,2.2264125533756673,null,0.014486875984419223,2.682077238813926]
["Shorted","2010-08-19","2010-08-27",1075.63,1064.59,0.010263752405567147,2.2595276529817285,null,0.010370189462610258,2.7202610773963913]
["Bought","2010-08-27","2011-01-28",1064.59,1276.34,0.19890286401337606,2.9078570384905924,null,0.1989028640133761,3.460231660568022]
["Shorted","2011-01-28","2011-01-31",1276.34,1286.12,-0.007662535061190571,2.877912946919038,null,-0.007604267097937933,3.4263148677023834]
["Shorted","2011-03-07","2011-03-21",1310.13,1298.38,0.008968575637532153,2.912692302499247,null,0.009049738905405169,3.466371861568203]
["Bought","2011-03-21","2011-04-11",1298.38,1324.46,0.020086569417273777,2.9912848680418307,null,0.020086569417273825,3.556085950008951]
["Shorted","2011-04-11","2011-04-19",1324.46,1312.62,0.008939492321399019,3.026964928472207,null,0.009020127683564194,3.5971824270153245]
["Shorted","2011-05-05","2011-05-29",1335.1,1317.37,0.013279904127031698,3.0804426366452375,null,0.01345863348945242,3.659054220384675]

{"sheet":"Pascal's 20DMF Signals","index":2,"n_rows":34,"n_cols":8,"rows_kept":34,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[{"$nulls":6},"# Days","CAGR"]
[1462,"20DMF Signal","S&P 500",null,null,null,1206,0.5484784094880524]
[{"$nulls":4},"Close","Close"]
[null,"Action","Start Date","End Date","Start Price","End Price","Profit/loss","Cumulated"]
["BEAR","Shorted","2007-08-14","2007-08-17",1426.54,1445.94,-0.0136,-0.0136]
["BULL","Bought","2007-08-17","2007-10-16",1445.94,1538.53,0.064,0.0496]
["BEAR","Shorted","2007-10-16","2007-11-28",1538.53,1469.02,0.0452,0.097]
["BEAR","Shorted","2007-12-17","2008-01-22",1445.9,1310.5,0.0936,0.1997]
["BULL","Bought","2008-01-22","2008-04-30",1310.5,1385.59,0.0573,0.2685]
["BEAR","Shorted","2008-04-30","2008-07-08",1385.59,1273.7,0.0808,0.3709]
["BULL","Bought","2008-07-08","2008-09-02",1273.7,1277.57,0.003,0.375]
["BEAR","Shorted","2008-09-02","2008-09-16",1277.57,1213.59,0.0501,0.4439]
["BEAR","Shorted","2008-09-23","2008-10-10",1188.22,899.22,0.2432,0.7951]
["BULL","Bought","2008-10-10","2008-11-12",899.22,852.3,-0.0522,0.7014]
["BEAR","Shorted","2008-11-12","2008-11-21",852.3,800.03,0.0613,0.8058]
["BULL","Bought","2008-11-21","2009-01-12",800.03,870.26,0.0878,0.9643]
["BEAR","Shorted","2009-01-12","2009-02-05",870.26,845.85,0.028,1.0194]
["BEAR","Shorted","2009-02-19","2009-03-06",778.94,683.38,0.1227,1.2671]
["BULL","Bought","2009-03-06","2009-06-16",683.38,911.97,0.3345,2.0255]
["BEAR","Shorted","2009-06-16","2009-06-25",911.97,920.26,-0.0091,1.998]
["BULL","Bought","2009-06-25","2009-10-26",920.26,1066.95,0.1594,2.4759]
["BEAR","Shorted","2009-10-26","2009-11-03",1066.95,1045.41,0.0202,2.546]
["BULL","Bought","2009-11-03","2009-12-04",1045.41,1105.98,0.0579,2.7515]
["BEAR","Shorted","2009-12-04","2010-01-05",1105.98,1136.52,-0.0276,2.6479]
["BEAR","Shorted","2010-01-21","2010-01-27",1116.48,1097.5,0.017,2.7099]
["BULL","Bought","2010-01-27","2010-04-28",1097.5,1191.36,0.0855,3.0272]
["BEAR","Shorted","2010-04-28","2010-05-10",1191.36,1159.73,0.0265,3.1341]
["BULL","Bought","2010-05-10","2010-06-24",1159.73,1073.69,-0.0742,2.8274]
["BEAR","Shorted","2010-06-24","2010-07-07",1073.69,1060.27,0.0125,2.8752]
["BULL","Bought","2010-07-07","2010-08-19",1060.27,1075.63,0.0145,2.9314]
["BEAR","Shorted","2010-08-19","2010-08-27",1075.63,1064.59,0.0103,2.9717]
["BULL","Bought","2010-08-27","2010-11-17",1064.59,1178.59,0.1071,3.397]
["BEAR","Shorted","2010-11-17","2010-12-02",1178.59,1221.53,-0.0364,3.2368]
["BEAR","Shorted","2010-12-15"," ",1235.23," ",-0.0297,3.1111]

{"sheet":"Summary IWM Robot and 20DMF","index":3,"n_rows":13,"n_cols":10,"rows_kept":13,"cut":false,"hidden":false,"merged":[[2,1,2,2],[2,6,2,7]],"flags":["formulas_cached_only"]}
[null,"Comparison of ETF Results for IWM Robot Signals",{"$nulls":4},"Comparison of ETF Results for 20DMF Signals"]
[null,"ETF",null,"# Days","CAGR",null,"ETF",null,"# Days","CAGR"]
[null,"SP500 Stated (adjusted)",null,1403,0.4420770879979541,null,"SP500 Stated (adjusted)",null,1206,0.5484784094880524]
[null,"SP500 Calculated (adjusted)",null,1403,0.49273012056718857,null,"SP500 Calculated (adjusted)",null,1206,0.598334516120514]
[null,"SP500 (adjusted) ",null,1403,0.48816546358094093,null,"SP500 (adjusted) ",null,1206,0.5983381053673076]
[null,"IWM (adjusted) ",null,1403,0.6173759530839384,null,"IWM (adjusted) ",null,1206,0.7380464474361428]
[null,"IWB (adjusted)",null,1403,0.5355878552327675,null,"IWB (adjusted)",null,1206,0.6329396535001457]
[null,"IWB non-(adjusted)",null,1403,0.5231481972340135,null,"IWB non-(adjusted)",null,1206,0.6222608689683577]
[null,"^RUT (adjusted)",null,1403,0.606383533860436,null,"^RUT (adjusted)",null,1206,0.7236147491878286]
[null,"^IXIC (adjusted)",null,1403,0.5658017057065252,null,"^IXIC (adjusted)",null,1206,0.6543256331108922]
[null,"^NDX (adjusted)",null,1403,0.5497815508420136,null,"^NDX (adjusted)",null,1206,0.632752900254365]
[]
[null,null,null,"Average",0.5356723853450865,null,null,null,"Average",0.6387879203815117]

{"sheet":"20DMF - Indices","index":4,"n_rows":34,"n_cols":46,"rows_kept":34,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[{"$nulls":6},"# Days","CAGR"]
[1462,"20DMF Signal","S&P 500",null,null,null,1206,0.5484784094880524,null,1206,0.598334516120514,null,"SP500 (adjusted) ",null,1206,0.5983381053673076,null,"IWM (adjusted) ",null,1206,0.7380464474361428,null,"IWB (adjusted)",null,1206,0.6329396535001457,null,"IWB non-(adjusted)",null,1206,0.6222608689683577,null,"^RUT (adjusted)",null,1206,0.7236147491878286,null,"^IXIC (adjusted)",null,1206,0.6543256331108922,null,"^NDX (adjusted)",null,1206,0.632752900254365]
[{"$nulls":4},"Close","Close",{"$nulls":6},"Close","Close",null,null,null,"Close","Close",null,null,null,"Close","Close",null,null,null,"Close","Close",null,null,null,"Close","Close",null,null,null,"Close","Close",null,null,null,"Close","Close"]
[null,"Action","Start Date","End Date","Start Price","End Price","Profit/loss","Cumulated",null,"Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated"]
["BEAR","Shorted","2007-08-14","2007-08-17",1426.54,1445.94,-0.0136,-0.0136,null,-0.01341687760211352,-0.01341687760211352,null,1426.54,1445.94,-0.01341687760211352,-0.01341687760211352,null,76.31,78.41,-0.026782298176252994,-0.026782298176252994,null,73.04,73.89,-0.011503586412234368,-0.011503586412234368,null,77.5,78.4,-0.011479591836734748,-0.011479591836734748,null,762.87,786.03,-0.029464524254799396,-0.029464524254799396,null,2499.12,2505.03,-0.0023592531825967766,-0.0023592531825967766,null,1901.32,1888.78,0.006639206260125485,0.006639206260125485]
["BULL","Bought","2007-08-17","2007-10-16",1445.94,1538.53,0.064,0.0496,null,0.06403446892678799,0.049758448692767354,null,1445.94,1538.53,0.06403446892678799,0.049758448692767354,null,78.41,81.9,0.04450962887386822,0.016535260545400998,null,73.89,79.26,0.0726755988631751,0.060335982419357226,null,78.4,83.75,0.06823979591836737,0.055976839077467755,null,786.03,823.35,0.04747910385099807,0.0166156303891849,null,2505.03,2763.91,0.10334407172768367,0.10074100371496075,null,1888.78,2151.14,0.13890447802285077,0.14646589976302504]
["BEAR","Shorted","2007-10-16","2007-11-28",1538.53,1469.02,0.0452,0.097,null,0.04731725912513096,0.09943014122835847,null,1538.53,1469.02,0.04731725912513096,0.09943014122835847,null,81.9,76.87,0.06543515025367497,0.08305239805734788,null,79.26,75.76,0.04619852164730731,0.1093219372565768,null,83.75,80.05,0.046221111805121895,0.1047852626200867,null,823.35,770.04,0.06923016986130603,0.08699610316468687,null,2763.91,2662.91,0.03792843167812654,0.14249038366967604,null,2151.14,2095.39,0.026606025608597816,0.17696880085150424]
["BEAR","Shorted","2007-12-17","2008-01-22",1445.9,1310.5,0.0936,0.1997,null,0.10331934376192309,0.21302254193215098,null,1445.9,1310.5,0.10331934376192309,0.21302254193215098,null,73.85,66.74,0.10653281390470482,0.19843301762863552,null,74.67,67.59,0.10474922325787839,0.22552254852712816,null,78.9,71.42,0.104732567908149,0.22049226016136725,null,739.06,671.57,0.10049585300117614,0.19623470376117647,null,2574.46,2292.27,0.12310504434468883,0.283136713014712,null,2020.8,1795.61,0.1254114200745151,0.32457412954969045]
["BULL","Bought","2008-01-22","2008-04-30",1310.5,1385.59,0.0573,0.2685,null,0.05729874093857301,0.28252720631497064,null,1310.5,1385.59,0.05729874093857301,0.28252720631497064,null,66.74,71.4,0.06982319448606544,0.2821114392970421,null,67.59,71.5,0.057848794200325404,0.2964175502247324,null,71.42,75.55,0.057826939232707764,0.29106959192370874,null,671.57,716.18,0.06642643358101141,0.2756963088578692,null,2292.27,2412.8,0.05258106593027878,0.3506054091192998,null,1795.61,1917.7,0.06799360662950193,0.41463670186590695]
["BEAR","Shorted","2008-04-30","2008-07-08",1385.59,1273.7,0.0808,0.3709,null,0.08784643165580586,0.3951926448912304,null,1385.59,1273.7,0.08784643165580586,0.3951926448912304,null,71.4,68.07,0.048920229175848595,0.3448326247364304,null,71.5,65.95,0.08415466262319926,0.4055171317826891,null,75.55,69.69,0.08408666953651878,0.39963133404844586,null,716.18,682.72,0.04900984298101707,0.33821798464645636,null,2412.8,2294.44,0.05158557207859005,0.42027716180115715,null,1917.7,1871.28,0.0248065495275962,0.44972895727429885]
["BULL","Bought","2008-07-08","2008-09-02",1273.7,1277.57,0.003,0.375,null,0.0030383920860483915,0.3994317871819808,null,1273.7,1277.58,0.0030462432283895335,0.39944274103802924,null,68.07,73.85,0.08491258998090201,0.4590258459936152,null,65.95,66.2,0.0037907505686125553,0.410845096649189,null,69.69,69.95,0.0037308078633950803,0.4048530896353679,null,682.72,738.51,0.08171724865244889,0.4475734764489898,null,2294.44,2349.24,0.02388382350377416,0.4541988108600572,null,1871.28,1850.14,-0.011297080073532473,0.43335125315905243]
["BEAR","Shorted","2008-09-02","2008-09-16",1277.57,1213.59,0.0501,0.4439,null,0.05271961700409533,0.4732092950255715,null,1277.58,1213.6,0.052719182597231296,0.473220218437183,null,73.85,71,0.04014084507042237,0.5175923764313868,null,66.2,62.87,0.052966438682996664,0.4855725369520647,null,69.95,66.43,0.05298810778262819,0.47929359656772497,null,738.51,710.65,0.03920354604939136,0.5043234898928353,null,2349.24,2207.9,0.0640155804157796,0.5472901917772002,null,1850.14,1724.08,0.07311725673982661,0.5381539647346352]
["BEAR","Shorted","2008-09-23","2008-10-10",1188.22,899.22,0.2432,0.7951,null,0.3213896488067436,0.9466835129726703,null,1188.22,899.22,0.3213896488067436,0.9466979470557033,null,70.99,52.45,0.3534795042897996,1.0540301773663323,null,61.71000000000001,46.47999999999999,0.3276678141135978,0.9723468428423396,null,65.21,48.89,0.3338105952137449,0.9730974725338786,null,709.19,522.48,0.35735339151737877,1.0418985909452991,null,2153.33,1649.51,0.3054361598292825,1.0198885660951422,null,1648.4,1269.8,0.2981571901086786,0.9967656288144375]
["BULL","Bought","2008-10-10","2008-11-12",899.22,852.3,-0.0522,0.7014,null,-0.052178554747447814,0.8451083807150717,null,899.22,852.3,-0.052178554747447814,0.8451220616485131,null,52.45,45.56,-0.1313632030505243,0.7842061941050544,null,46.47999999999999,43.85000000000001,-0.05658347676419928,0.8607446010894284,null,48.89,46.12,-0.05665780323174474,0.8613061041780012,null,522.48,452.8,-0.13336395651508193,0.7695829160542631,null,1649.51,1499.21,-0.09111796836636332,0.8358404236261061,null,1269.8,1165.38,-0.0822334225862339,0.8325647570544727]
["BEAR","Shorted","2008-11-12","2008-11-21",852.3,800.03,0.0613,0.8058,null,0.06533504993562733,0.9656586289057354,null,852.3,800.03,0.06533504993562733,0.9656732036836464,null,45.56,40.64,0.12106299212598426,1.0002075345331272,null,43.85000000000001,40.8,0.07475490196078449,0.9998443813179276,null,46.12,42.92,0.07455731593662618,1.0000800914419714,null,452.8,406.54,0.11378954100457506,0.9709429438416153,null,1499.21,1384.35,0.08297034709430418,0.9881607407841186,null,1165.38,1085.57,0.07351898081192387,0.9672930502649684]
["BULL","Bought","2008-11-21","2009-01-12",800.03,870.26,0.0878,0.9643,null,0.08778420809219667,1.1382124150238186,null,800.03,870.26,0.08778420809219667,1.1382282692370667,null,40.64,46.7,0.14911417322834652,1.2984668273301438,null,40.8,45.14999999999999,0.10661764705882337,1.2130630837378535,null,42.92,47.22,0.10018639328984147,1.2004609020943589,null,406.54,468.8,0.15314606188812907,1.2727850938971548,null,1384.35,1538.79,0.11156138259833148,1.2099627018537178,null,1085.57,1201.13,0.10645098888141735,1.1767133408852142]
["BEAR","Shorted","2009-01-12","2009-02-05",870.26,845.85,0.028,1.0194,null,0.028858544659218444,1.1999181134936787,null,870.26,845.85,0.028858544659218444,1.199934425236448,null,46.7,45.35,0.029768467475193017,1.3668886623223315,null,45.14999999999999,43.99,0.026369629461240995,1.2714207372303723,null,47.22,46.01,0.026298630732449535,1.2583300107997313,null,468.8,455.08,0.030148545310714647,1.3413062582820299,null,1538.79,1546.24,-0.004818139486755024,1.1993147932956605,null,1201.13,1245.11,-0.03532218036960577,1.0998270796455394]
["BEAR","Shorted","2009-02-19","2009-03-06",778.94,683.38,0.1227,1.2671,null,0.13983435277590806,1.507542239054064,null,778.94,683.38,0.13983435277590806,1.507560831738826,null,41.7,35.2,0.18465909090909083,1.8039561709898075,null,40.77,35.89,0.13597102256896076,1.5802681375559287,null,42.64,37.54,0.13585508790623346,1.565135632938214,null,416.71,351.05,0.1870388833499501,1.7792215664113504,null,1442.82,1293.85,0.11513699424199109,1.4525372879876688,null,1167.89,1064.7,0.09691931999624304,1.3033408923144818]
["BULL","Bought","2009-03-06","2009-06-16",683.38,911.97,0.3345,2.0255,null,0.3344991073780328,2.346312879730362,null,683.38,911.97,0.3344991073780328,2.346337691651581,null,35.2,50.5,0.43465909090909083,3.0227212112211728,null,35.89,48.31,0.3460573976037895,2.47318901435851,null,37.54,50.15,0.33590836441129457,2.42678614789162,null,351.05,503.74,0.4349522859991455,2.9880503400200933,null,1293.85,1796.18,0.38824438690729224,2.4047211237297144,null,1064.7,1443.25,0.3555461632384709,2.122284909207172]
["BEAR","Shorted","2009-06-16","2009-06-25",911.97,920.26,-0.0091,1.998,null,-0.009008323734596702,2.3161682099925005,null,911.97,920.26,-0.009008323734596702,2.3161927983999004,null,50.5,51.05,-0.010773751224289807,2.979381413646802,null,48.31,48.78,-0.00963509635096349,2.4397245035600577,null,50.15,50.64,-0.009676145339652442,2.393628067076713,null,503.74,509.18,-0.010683844612907056,2.9454426298788676,null,1796.18,1829.54,-0.018234091629589888,2.3426391267864264,null,1443.25,1475.82,-0.02206908701603172,2.053378931857036]
["BULL","Bought","2009-06-25","2009-10-26",920.26,1066.95,0.1594,2.4759,null,0.15940060417708035,2.844767426218132,null,920.26,1066.95,0.15940060417708035,2.8447959340325273,null,51.05,59.52,0.16591576885406467,3.6396235404555863,null,48.78,57.12,0.17097170971709708,3.027820082889514,null,50.64,58.71,0.15936018957345977,2.934437279187872,null,509.18,593.68,0.16595310106445638,3.60020106937917,null,1829.54,2141.85,0.1707041114159844,2.9132413687088055,null,1475.82,1746.75,0.18357929828840924,2.613916093575963]
["BEAR","Shorted","2009-10-26","2009-11-03",1066.95,1045.41,0.0202,2.546,null,0.020604356185611294,2.9239863837187663,null,1066.95,1045.41,0.020604356185611294,2.9240154789183235,null,59.52,57.07,0.042929735412651215,3.838801351461653,null,57.12,55.84,0.022922636103151817,3.1201483369385574,null,58.71,57.4,0.0228222996515679,3.0242301857337974,null,593.68,570.62,0.04041218323928342,3.7861052379324684,null,2141.85,2057.32,0.04108743413761573,3.0740264157102217,null,1746.75,1679.2,0.04022748928060982,2.7592948644913133]
["BULL","Bought","2009-11-03","2009-12-04",1045.41,1105.98,0.0579,2.7515,null,0.057938990443940686,3.1513381933072013,null,1045.41,1105.98,0.057938990443940686,3.1513689742532476,null,57.07,60.42,0.058699842298931104,4.122838227708306,null,55.84,59.209999999999994,0.06035100286532935,3.368803421026718,null,57.4,60.86,0.06027874564459923,3.266805733514963,null,570.62,602.79,0.05637727384248703,4.055932803570348,null,2057.32,2194.35,0.06660607003285812,3.345381304470731,null,1679.2,1791.91,0.0671212482134349,3.011623428198326]
["BEAR","Shorted","2009-12-04","2010-01-05",1105.98,1136.52,-0.0276,2.6479,null,-0.02687150248125858,3.0397854987452035,null,1105.98,1136.52,-0.02687150248125858,3.0398154525609815,null,60.42,63.76,-0.05238393977415301,3.8544837785153057,null,59.209999999999994,61.14000000000001,-0.031566895649329685,3.230893859322733,null,60.86,62.52,-0.02655150351887403,3.153515626067189,null,602.79,638.49,-0.055913170135789225,3.773239572529202,null,2194.35,2308.71,-0.0495341554374521,3.13013651150008,null,1791.91,1888.43,-0.05111124055432292,2.8065843781463236]
["BEAR","Shorted","2010-01-21","2010-01-27",1116.48,1097.5,0.017,2.7099,null,0.017293849658314375,3.109648941812342,null,1116.48,1097.5,0.017293849658314375,3.1096794136449066,null,62.86,61.84,0.01649417852522639,3.9345545006059526,null,60.17,59.15,0.017244294167371166,3.3038526376238186,null,61.53,60.49,0.01719292445032239,3.224926706429396,null,628.36,618.38,0.01613894369158131,3.8502746172166784,null,2265.7,2221.41,0.019937787261244067,3.2124822946262652,null,1850.57,1818.9,0.017411622409148286,2.87286318800717]
["BULL","Bought","2010-01-27","2010-04-28",1097.5,1191.36,0.0855,3.0272,null,0.08552164009111607,3.461112859514853,null,1097.5,1191.36,0.08552164009111607,3.4611459373485154,null,61.84,72.28,0.16882276843467015,4.76761965239001,null,59.15,64.79,0.09535080304311094,3.7142284428004606,null,60.49,66.01,0.09125475285171114,3.6104713488412044,null,618.38,722.39,0.16819754843300228,4.666078917059342,null,2221.41,2471.73,0.1126851864356424,3.6871666473530684,null,1818.9,2007.59,0.10373852328330302,3.2746282960092987]
["BEAR","Shorted","2010-04-28","2010-05-10",1191.36,1159.73,0.0265,3.1341,null,0.02727358954239345,3.582783420547554,null,1191.36,1159.73,0.02727358954239345,3.582817400532475,null,72.28,69.03,0.04708097928436916,5.039164833764305,null,64.79,62.970000000000006,0.02890265205653475,3.8504821471977415,null,66.01,64.15,0.028994544037412195,3.744149863398408,null,722.39,689.61,0.04753411348443315,4.935410955314595,null,2471.73,2374.67,0.040873047623459335,3.8787454329494206,null,2007.59,1942.61,0.03344984325211953,3.4176139424718848]
["BULL","Bought","2010-05-10","2010-06-24",1159.73,1073.69,-0.0742,2.8274,null,-0.07418968208117405,3.242788175530256,null,1159.73,1073.69,-0.07418968208117405,3.242819634550898,null,69.03,63.54,-0.07953063885267275,4.5588661963984345,null,62.970000000000006,58.50000000000001,-0.07098618389709388,3.506164929507192,null,64.15,59.6,-0.07092751363990657,3.4076591092524566,null,689.61,633.17,-0.08184336074012855,4.449636975357871,null,2374.67,2217.42,-0.06621972737264548,3.555676240458971,null,1942.61,1844.59,-0.05045788912854354,3.19471046794993]
["BEAR","Shorted","2010-06-24","2010-07-07",1073.69,1060.27,0.0125,2.8752,null,0.012657153366595342,3.2964897961699196,null,1073.69,1060.27,0.012657153366595342,3.296521653372211,null,63.54,61.1,0.03993453355155485,4.780856925027112,null,58.50000000000001,57.690000000000005,0.014040561622465031,3.569434015880929,null,59.6,58.47,0.01932615016247663,3.492842191062878,null,633.17,611.66,0.03516659582120796,4.641282156242592,null,2217.42,2159.47,0.02683528828833004,3.6779291257199827,null,1844.59,1789.72,0.030658427016516443,3.32331369268699]
["BULL","Bought","2010-07-07","2010-08-19",1060.27,1075.63,0.0145,2.9314,null,0.014486875984419223,3.358732511015356,null,1060.27,1075.63,0.014486875984419223,3.358764829728986,null,61.1,61.09,-0.00016366612111284873,4.779910794597484,null,57.690000000000005,58.7,0.017507366961345028,3.6494327740026087,null,58.47,59.49,0.017444843509492047,3.571219119998813,null,611.66,610.96,-0.0011444266422521165,4.634826122646526,null,2159.47,2178.95,0.00902073193885533,3.7201274703920664,null,1789.72,1823,0.01859508749972072,3.403706089091245]
["BEAR","Shorted","2010-08-19","2010-08-27",1075.63,1064.59,0.0103,2.9717,null,0.010370189462610258,3.4039333929714246,null,1075.63,1064.59,0.010370189462610258,3.4039660468362376,null,61.09,61.65,-0.009083536090835231,4.72740876629295,null,58.7,58.14,0.009631922944616456,3.6942157522179757,null,59.49,58.93,0.009502799932122885,3.614658500742056,null,610.96,616.76,-0.00940398210000637,4.58183631865251,null,2178.95,2153.63,0.011756894174022259,3.775621509549361,null,1823,1791.64,0.0175035163314059,3.4807864305403653]
["BULL","Bought","2010-08-27","2010-11-17",1064.59,1178.59,0.1071,3.397,null,0.10708347814651642,3.8755218982163937,null,1064.59,1178.59,0.10708347814651642,3.8755580487706265,null,61.65,70.83,0.148905109489051,5.580249195726352,null,58.14,64.93999999999998,0.11695906432748515,4.243246834348732,null,58.93,65.52,0.11182759205837423,4.130704649051748,null,616.76,707.77,0.14756145015889488,5.405500180382461,null,2153.63,2476.01,0.14969145117777893,4.49049122358962,null,1791.64,2100,0.17211046862092827,4.251976682890964]
["BEAR","Shorted","2010-11-17","2010-12-02",1178.59,1221.53,-0.0364,3.2368,null,-0.03515263644773359,3.704134449435429,null,1178.59,1221.53,-0.03515263644773359,3.7041693292023714,null,70.83,75.13,-0.05723412751231194,5.203634374195362,null,64.93999999999998,67.44,-0.03706998813760398,4.048879736396895,null,65.52,68.04,-0.0370370370370372,3.9406785509387197,null,707.77,751.2,-0.05781416400425998,5.0351715424245125,null,2476.01,2579.35,-0.04006435729931945,4.270518221458948,null,2100,2185.3,-0.039033542305404345,4.0469734288523425]
["BEAR","Shorted","2010-12-15"," ",1235.23," ",-0.0297,3.1111,null,{"$error":"#VALUE!"},{"$error":"#VALUE!"},null,1235.23,{"$error":"#N/A"},{"$error":"#N/A"},{"$error":"#N/A"},null,77.07,{"$error":"#N/A"},{"$error":"#N/A"},{"$error":"#N/A"},null,68.23,{"$error":"#N/A"},{"$error":"#N/A"},{"$error":"#N/A"},null,68.84,{"$error":"#N/A"},{"$error":"#N/A"},{"$error":"#N/A"},null,768.36,{"$error":"#N/A"},{"$error":"#N/A"},{"$error":"#N/A"},null,2617.22,{"$error":"#N/A"},{"$error":"#N/A"},{"$error":"#N/A"},null,2202.45,{"$error":"#N/A"},{"$error":"#N/A"},{"$error":"#N/A"}]

{"sheet":"IWM Robot - Indices","index":5,"n_rows":44,"n_cols":46,"rows_kept":44,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[null,"IWM Robot SP500 (adjusted)",null,1462,"Close","Close",1405,0.4413257932875174,null,1405,0.49187912089237695,null,"SP500 (adjusted) ",null,1405,0.487323550302347,null,"IWM (adjusted) ",null,1405,0.6162693673529784,null,"IWB (adjusted)",null,1405,0.5346505840697371,null,"IWB non-(adjusted)",null,1405,0.5222361439369754,null,"^RUT (adjusted)",null,1405,0.6053000526703347,null,"^IXIC (adjusted)",null,1405,0.564802590726035,null,"^NDX (adjusted)",null,1405,0.5488153312070085]
[{"$nulls":6},"Stated Results",null,null,"Actual Calculations"]
[null,"Action","Start date","End date","Start Price","End Price","Profit/loss","Cumulated",null,"Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated"]
["BEAR","Shorted","2007-07-25","2007-08-01",1517.91,1465.81,0.03432351061657156,0.03432351061657156,null,0.03554348790088757,0.03554348790088757,null,1518.09,1465.81,0.03566628689939355,0.03566628689939355,null,80.7,77.52,0.04102167182662542,0.04102167182662542,null,77.71,73.98,0.05041903217085686,0.05041903217085686,null,82.45,78.5,0.05031847133757972,0.05031847133757972,null,812.5,777.92,0.044451871657753994,0.044451871657753994,null,2648.17,2553.87,0.03692435401958605,0.03692435401958605,null,2011.14,1945.08,0.0339626133629467,0.0339626133629467]
["BULL","Bought","2007-08-01","2007-11-01",1465.81,1508.44,0.029082896146158173,0.06440463385736317,null,0.02908289614615822,0.0656600916143395,null,1465.81,1508.44,0.02908289614615822,0.0657864619633659,null,77.52,79.14,0.02089783281733748,0.06277676868368331,null,73.98,77.8,0.05163557718302236,0.10465802518103073,null,78.5,82.21,0.04726114649681512,0.09995772647977597,null,777.92,795.18,0.022187371452077276,0.0676255132980419,null,2553.87,2794.83,0.09435092624135133,0.13475912726354888,null,1945.08,2197.07,0.1295525119789418,0.1679150672164278]
["BEAR","Shorted","2007-11-01","2007-11-06",1508.44,1520.27,-0.007842539312136994,0.05605699867231606,null,-0.007781512494491105,0.05736764429656205,null,1508.44,1520.27,-0.007781512494491105,0.05749303129313854,null,79.14,79.96,-0.010255127563781774,0.051877857349008405,null,77.8,78.3,-0.0063856960408684715,0.09760401480311853,null,82.21,82.74,-0.006405607928450574,0.0929118285460766,null,795.18,801.77,-0.008219314766080066,0.05885036315194747,null,2794.83,2825.18,-0.010742678342618883,0.12256877496300556,null,2197.07,2223.97,-0.01209548689955331,0.15378856582112066]
["BEAR","Shorted","2007-11-07","2007-11-29",1475.62,1469.72,0.003998319350510202,0.06027945180534933,null,0.004014370084097552,0.06161230933571882,null,1475.62,1469.72,0.004014370084097552,0.06173819968210337,null,77.48,76.21,0.01666447972707008,0.06940685457815476,null,76.18,75.8,0.005013192612137285,0.10310651514118185,null,80.5,80.1,0.004993757802746579,0.09836956551759268,null,775.96,766.06,0.012923269717776797,0.07253417198572598,null,2748.76,2668.13,0.03021966695775702,0.15649242947956488,null,2169.43,2102.42,0.03187279420857858,0.19056303133974817]
["BEAR","Shorted","2007-12-17","2007-12-24",1445.9,1496.45,-0.03496092399197728,0.023211102480527268,null,-0.03377994587189681,0.02575110298941885,null,1445.9,1496.45,-0.03377994587189681,0.02587274076671675,null,73.85,79.17,-0.06719717064544661,-0.002454260318343837,null,74.67,77.37999999999998,-0.035021969501162875,0.06447355241137331,null,78.9,81.77,-0.035098446863152666,0.05981849968616948,null,739.06,794.39,-0.06965092712647447,-0.0021688274679054764,null,2574.46,2713.5,-0.05124009581721023,0.09723364658115363,null,2020.8,2128.62,-0.05065253544549986,0.13025799519470982]
["BEAR","Shorted","2007-12-27","2008-01-22",1476.26,1310.5,0.1122837440559251,0.1381010760266317,null,0.12648607401755063,0.1554943329257228,null,1476.27,1310.5,0.12649370469286536,0.15563918428972223,null,77.39,66.74,0.15957446808510656,0.15672857048192057,null,76.13,67.59,0.126350051782808,0.19896984087997982,null,80.45,71.42,0.12643517222066647,0.19381683421663864,null,773.51,671.57,0.1517935583781287,0.14929551687136167,null,2676.79,2292.27,0.16774638240695894,0.2812906214503379,null,2106.09,1795.61,0.1729105986266506,0.325691581746385]
["BULL","Bought","2008-01-22","2008-04-30",1310.5,1385.59,0.057298740938573,0.20331283474379291,null,0.05729874093857301,0.2217027033640231,null,1310.5,1385.59,0.05729874093857301,0.22185585452880296,null,66.74,71.4,0.06982319448606544,0.23749505442626817,null,67.59,71.5,0.057848794200325404,0.2683288004574427,null,71.42,75.55,0.057826939232707764,0.26285160774386784,null,671.57,716.18,0.06642643358101141,0.22563911918777135,null,2292.27,2412.8,0.05258106593027878,0.348662248092666,null,1795.61,1917.7,0.06799360662950193,0.41583013366769084]
["BEAR","Shorted","2008-04-30","2008-05-06",1385.59,1418.26,-0.023578403423812292,0.17494063928115255,null,-0.023035268568527667,0.1935604534811366,null,1385.59,1418.26,-0.023035268568527667,0.19371007676770402,null,71.4,72.86,-0.020038429865495422,0.2126975965692499,null,71.5,73.24,-0.023757509557618683,0.23819646685837204,null,75.55,77.39,-0.023775681612611455,0.23282644999417523,null,716.18,729.79,-0.018649200454925463,0.20278192956864038,null,2412.8,2483.31,-0.028393555375687995,0.31036893186834713,null,1917.7,1990.61,-0.036626963594074136,0.3639725749064513]
["BEAR","Shorted","2008-05-07","2008-05-12",1392.57,1403.58,-0.007906245287490031,0.16565127038875538,null,-0.007844226905484586,0.18419789445861756,null,1392.57,1403.58,-0.007844226905484586,0.18434634406617478,null,71.56,73.07,-0.020665115642534482,0.1876370604967228,null,72,72.66,-0.009083402146985886,0.22694943041292026,null,76.08,76.78,-0.009116957541026371,0.22158682359412407,null,716.21,733.23,-0.023212361741881793,0.17486252032289462,null,2438.49,2488.49,-0.020092505897150503,0.2840403363773396,null,1951.42,1997.02,-0.022834022693813738,0.3328275941772978]
["BEAR","Shorted","2008-05-21","2008-06-05",1390.71,1404.05,-0.009592222677625039,0.15447008383872984,null,-0.009501086143655746,0.17294672825223056,null,1390.71,1404.05,-0.009501086143655746,0.17309376742727833,null,72.65,76.2,-0.046587926509186306,0.13230751240271532,null,72.25,73.13,-0.012033365239983551,0.2121850997857717,null,76.35,77.28,-0.01203416149068337,0.20688605048410147,null,727.11,763.27,-0.047375109725261044,0.11920327951050069,null,2448.27,2549.94,-0.03987152638885627,0.23284368822111468,null,1956.8,2055.11,-0.04783685544812699,0.2690693132173636]
["BEAR","Shorted","2008-06-06","2008-07-08",1360.68,1273.7,0.06392392039274482,0.22826833757384235,null,0.06828923608385029,0.25304636429162697,null,1360.68,1273.7,0.06828923608385029,0.2532034446596132,null,73.92,68.07,0.08594094314676082,0.22961908795076735,null,71.02,65.95,0.07687642153146301,0.30537355249106124,null,75.05,69.69,0.07691203902999,0.29971011750368515,null,740.37,682.72,0.08444164518397002,0.21371064572766207,null,2474.56,2294.44,0.0785028155018217,0.32962538882012216,null,1990.39,1871.28,0.06365161814373055,0.3498476285402017]
["BULL","Bought","2008-07-08","2008-09-04",1273.7,1232.6,-0.032268195022375865,0.1886343353172002,null,-0.03226819502237588,0.21261281983658575,null,1273.7,1236.83,-0.02894716181204371,0.21692676176364079,null,68.07,71.82,0.055090348171000336,0.29735923162368305,null,65.95,64.12,-0.027748294162244114,0.26915166316492556,null,69.69,67.75,-0.02783756636533219,0.2635293508519827,null,682.72,718.62,0.05258378251699081,0.27753214236116186,null,2294.44,2259.04,-0.015428601314481982,0.3091111287984034,null,1871.28,1774.78,-0.05156897952203843,0.28023736382613995]
["BEAR","Shorted","2008-09-04","2008-09-16",1232.6,1213.59,0.015422683757910102,0.20696626677459107,null,0.01566426882225458,0.2316075130238182,null,1236.83,1213.6,0.019141397495056056,0.24022044063293002,null,71.82,71,0.011549295774647694,0.3123428171156746,null,64.12,62.87,0.019882296802926858,0.2943853132198988,null,67.75,66.43,0.01987054041848557,0.2886363618880299,null,718.62,710.65,0.011215084781537987,0.29185977364888216,null,2259.04,2207.9,0.023162280900403065,0.33943312849347573,null,1774.78,1724.08,0.029406988074799356,0.31788528871708777]
["BEAR","Shorted","2008-09-17","2008-09-18",1156.39,1206.51,-0.04334177915755055,0.15465420138943342,null,-0.041541305086571945,0.18044492957838165,null,1156.39,1206.51,-0.041541305086571945,0.18870006493399472,null,67.8,71.8,-0.055710306406685284,0.23923179666354777,null,59.99,62.39,-0.03846770315755732,0.24459328321945395,null,63.39,65.93,-0.038525709085393656,0.23899073229307155,null,676.38,723.68,-0.06536038027857616,0.20742332757659598,null,2098.85,2199.1,-0.045586830976308446,0.27837261686077563,null,1632.45,1697.42,-0.03827573611716606,0.2674422591734573]
["BEAR","Shorted","2008-09-22","2008-10-09",1207.09,909.92,0.24618711115161254,0.4389151836085703,null,0.3265891506945666,0.5659654365710929,null,1207.09,909.92,0.3265891506945666,0.5769166095713643,null,71.95,49.99,0.43928785757151423,0.783611277654376,null,62.72,47.45,0.3218124341412012,0.6451188772080958,null,66.27,49.91,0.32779002203967145,0.6451195317383662,null,720.44,499.2,0.4431891025641026,0.7425401885402301,null,2178.98,1645.12,0.3245112818517799,0.6932189534424802,null,1665.94,1275.1,0.3065171359109091,0.6559350303877576]
["BULL","Bought","2008-10-10","2008-11-12",899.22,852.3,-0.05217855474744787,0.36383466892371663,null,-0.052178554747447814,0.4842556233063571,null,899.22,852.3,-0.052178554747447814,0.49463537992668494,null,52.45,45.56,-0.1313632030505243,0.5493103872246592,null,46.47999999999999,43.85000000000001,-0.05658347676419928,0.552032331445246,null,48.89,46.12,-0.05665780323174474,0.5519106730164338,null,522.48,452.8,-0.13336395651508193,0.5101481346099681,null,1649.51,1499.21,-0.09111796836636332,0.5389362824053814,null,1269.8,1165.38,-0.0822334225862339,0.519761825258533]
["BEAR","Shorted","2008-11-12","2008-11-13",852.3,911.29,-0.0692127185263405,0.2694399638670346,null,-0.0647324122946592,0.38817617634782353,null,852.3,911.29,-0.0647324122946592,0.3978840262830863,null,45.56,49.31,-0.07604948286351654,0.4314861334811493,null,43.85000000000001,47.03000000000001,-0.06761641505422067,0.4470894691446745,null,46.12,49.47,-0.06771780877299372,0.4468186828283389,null,452.8,491.23,-0.07823219265924308,0.39200593479916446,null,1499.21,1596.7,-0.061057180434646474,0.44497317213313203,null,1165.38,1240.93,-0.06088175803631146,0.4272360535403199]
["BEAR","Shorted","2008-11-14","2008-11-20",873.29,752.44,0.13838472901327156,0.44511106926539146,null,0.16061081282228473,0.6111322803715786,null,873.29,752.44,0.16061081282228473,0.6223993159757009,null,45.64,38.53,0.184531533869712,0.695640465405649,null,44.85,38.71,0.15861534487212614,0.6766200643538789,null,47.17,40.72,0.1583988212180747,0.6759930567046353,null,456.52,385.31,0.18481222911421957,0.6492656545496209,null,1516.85,1316.12,0.15251648785825012,0.665355405396272,null,1179.63,1036.51,0.13807874501934392,0.6243070166595284]
["BULL","Bought","2008-11-21","2009-01-14",800.03,842.62,0.05323550366861247,0.5220422848948219,null,0.053235503668612516,0.6969017187939199,null,800.03,842.62,0.053235503668612516,0.7087685607132796,null,40.64,45.24,0.11318897637795278,0.8875682739899498,null,40.8,43.83,0.0742647058823529,0.8011337603095714,null,42.92,45.84,0.06803355079217144,0.7900168154552767,null,406.54,453.17,0.11469966055000747,0.8384358652832484,null,1384.35,1489.64,0.07605735543757008,0.7920179333943749,null,1085.57,1163.42,0.07171347771216974,0.7407917216964623]
["BEAR","Shorted","2009-01-14","2009-01-23",842.62,831.95,0.012662884811658824,0.541315731026919,null,0.012825289981369004,0.7186649754073355,null,842.62,831.95,0.012825289981369004,0.7306840130154739,null,45.24,44.39,0.019148456859653162,0.9237122936540962,null,43.83,43.089999999999996,0.017173358087723356,0.8320652753392555,null,45.84,45.07,0.01708453516751729,0.8205984206893697,null,453.17,444.36,0.019826266990728314,0.8748851855936848,null,1489.64,1477.29,0.008359902253450624,0.8069990281539825,null,1163.42,1175.89,-0.010604733435950697,0.7223310895203616]
["BEAR","Shorted","2009-01-30","2009-02-03",825.88,838.51,-0.015292778611904872,0.5177447307812779,null,-0.015062432171351614,0.6927777007899849,null,825.88,838.51,-0.015062432171351614,0.7046157024593858,null,44.48,45.16,-0.015057573073516406,0.8947458552199778,null,43.01,43.47,-0.010582010582010581,0.8126783412086813,null,44.99,45.47,-0.010556410820320994,0.8013794358217452,null,443.53,452.9,-0.020688893795539842,0.8360958851101061,null,1476.42,1516.3,-0.026300863945129538,0.7594733925655233,null,1180.25,1215.66,-0.02912821019034939,0.672162667527439]
["BEAR","Shorted","2009-02-19","2009-03-06",778.94,683.38,0.1226795388605028,0.7039409544614832,null,0.13983435277590806,0.9294861749734422,null,778.94,683.38,0.13983435277590806,0.9429795359444437,null,41.7,35.2,0.18465909090909083,1.2446279023486668,null,40.77,35.89,0.13597102256896076,1.0591500688514333,null,42.64,37.54,0.13585508790623346,1.0461059974277895,null,416.71,351.05,0.1870388833499501,1.1795172091845387,null,1442.82,1293.85,0.11513699424199109,0.9620538704342765,null,1167.89,1064.7,0.09691931999624304,0.8342275361873022]
["BULL","Bought","2009-03-06","2009-06-16",683.38,911.97,0.3344991073780328,1.2739076827537223,null,0.3344991073780328,1.5748975782003134,null,683.38,911.97,0.3344991073780328,1.5929044563716444,null,35.2,50.5,0.43465909090909083,2.2202758258127178,null,35.89,48.31,0.3460573976037895,1.7717341829538245,null,37.54,50.15,0.33590836441129457,1.7334101164358988,null,351.05,503.74,0.4349522859991455,2.127503201693832,null,1293.85,1796.18,0.38824438690729224,1.723810272440112,null,1064.7,1443.25,0.3555461632384709,1.4863800991850509]
["BEAR","Shorted","2009-06-16","2009-06-25",911.97,920.26,-0.009090211300810294,1.253237381438955,null,-0.009008323734596702,1.5517020672324557,null,911.97,920.26,-0.009008323734596702,1.5695467336157702,null,50.5,51.05,-0.010773751224289807,2.185581375191817,null,48.31,48.78,-0.00963509635096349,1.7450282570418052,null,50.15,50.64,-0.009676145339652442,1.706961242876389,null,503.74,509.18,-0.010683844612907056,2.0940894434605655,null,1796.18,1829.54,-0.018234091629589888,1.674144066350821,null,1443.25,1475.82,-0.02206908701603172,1.4315079604212064]
["BULL","Bought","2009-06-25","2009-10-26",920.26,1066.95,0.15940060417708046,1.6124047813947073,null,0.15940060417708035,1.958444918429214,null,920.26,1066.95,0.15940060417708035,1.9791340354153673,null,51.05,59.52,0.16591576885406467,2.714119558303956,null,48.78,57.12,0.17097170971709708,2.2143504313699856,null,50.64,58.71,0.15936018957345977,2.1383430997091786,null,509.18,593.68,0.16595310106445638,2.6075631815736444,null,1829.54,2141.85,0.1707041114159844,2.1306314529955652,null,1475.82,1746.75,0.18357929828840924,1.8778824855780125]
["BEAR","Shorted","2009-10-26","2009-11-03",1066.95,1045.41,0.020188387459581014,1.6651450213227657,null,0.020604356185611294,2.0194017712840413,null,1066.95,1045.41,0.020604356185611294,2.040517174205743,null,59.52,57.07,0.042929735412651215,2.873565728232898,null,57.12,55.84,0.022922636103151817,2.288031816616289,null,58.71,57.4,0.0228222996515679,2.2099673063401717,null,593.68,570.62,0.04041218323928342,2.753352685914691,null,2141.85,2057.32,0.04108743413761573,2.259261066629669,null,1746.75,1679.2,0.04022748928060982,1.9936524724174567]
["BULL","Bought","2009-11-03","2009-12-04",1045.41,1105.98,0.05793899044394059,1.8195608332449016,null,0.057938990443940686,2.1943428616568847,null,1045.41,1105.98,0.057938990443940686,2.2166816697066873,null,57.07,60.42,0.058699842298931104,3.1009434256147133,null,55.84,59.209999999999994,0.06035100286532935,2.486467834202193,null,57.4,60.86,0.06027874564459923,2.4034601091265304,null,570.62,602.79,0.05637727384248703,2.9649564781159374,null,2057.32,2194.35,0.06660607003285812,2.4763476374889724,null,1679.2,1791.91,0.0671212482134349,2.194590163083352]
["BEAR","Shorted","2009-12-04","2009-12-23",1105.98,1120.59,-0.013210003797536935,1.7823144239303503,null,-0.013037774743661745,2.1526957389725783,null,1105.98,1120.59,-0.013037774743661745,2.174743298674986,null,60.42,63.12,-0.04277566539923949,2.9255228418194075,null,59.209999999999994,60.3,-0.01807628524046445,2.4234454471494495,null,60.86,61.66,-0.012974375608173827,2.3593023393032864,null,602.79,630.98,-0.04467653491394352,2.787815961589124,null,2194.35,2269.64,-0.033172661743712695,2.361027933206996,null,1791.91,1851.99,-0.03244077991781813,2.0909551666751383]
["BEAR","Shorted","2010-01-21","2010-01-27",1116.48,1097.5,0.01699985669246204,1.8296133704105366,null,0.017293849658314375,2.2072179851007783,null,1116.48,1097.5,0.017293849658314375,2.2296468319860123,null,62.86,61.84,0.01649417852522639,2.990271116377231,null,60.17,59.15,0.017244294167371166,2.482480347506042,null,61.53,60.49,0.01719292445032239,2.417058570628719,null,628.36,618.38,0.01613894369158131,2.8489473101072837,null,2265.7,2221.41,0.019937787261244067,2.428039393118376,null,1850.57,1818.9,0.017411622409148286,2.1447737109208918]
["BULL","Bought","2010-01-27","2010-04-28",1097.5,1191.36,0.08552164009111608,2.0716065466717963,null,0.08552164009111607,2.4815045273163214,null,1097.5,1191.36,0.08552164009111607,2.5058515259725334,null,61.84,72.28,0.16882276843467015,3.663919733048937,null,59.15,64.79,0.09535080304311094,2.814537645222595,null,60.49,66.01,0.09125475285171114,2.728881405971264,null,618.38,722.39,0.16819754843300228,3.4963308117151275,null,2221.41,2471.73,0.1126851864356424,2.814328651240647,null,1818.9,2007.59,0.10373852328330302,2.4710078917519778]
["BEAR","Shorted","2010-04-28","2010-05-07",1191.36,1110.88,0.06755304861670679,2.279102933050511,null,0.0724470689903498,2.733729325997022,null,1191.36,1110.88,0.0724470689903498,2.7598401933445884,null,72.28,65.36,0.10587515299877603,4.157712948359504,null,64.79,60.220000000000006,0.07588840916638984,3.1040168388238447,null,66.01,61.35,0.075957620211899,3.0121183636212416,null,722.39,653,0.10626339969372123,3.974126209915606,null,2471.73,2265.64,0.0909632598294523,3.1612924194183742,null,2007.59,1849.44,0.08551237131239708,2.7678220074197335]
["BULL","Bought","2010-05-10","2010-06-24",1159.73,1073.69,-0.07418968208117403,2.0358273289360485,null,-0.07418968208117405,2.456725134324147,null,1159.73,1073.69,-0.07418968208117405,2.4808988447243334,null,69.03,63.54,-0.07953063885267275,3.74751674255777,null,62.970000000000006,58.50000000000001,-0.07098618389709388,2.8126883447863253,null,64.15,59.6,-0.07092751363990657,2.7275487836605765,null,689.61,633.17,-0.08184336074012855,3.567027004150555,null,2374.67,2217.42,-0.06621972737264548,2.885732769886633,null,1942.61,1844.59,-0.05045788912854354,2.5777056623132624]
["BEAR","Shorted","2010-06-24","2010-07-02",1073.69,1022.58,0.04760219430189348,2.18033937131506,null,0.04998141954663704,2.6294971635202073,null,1073.69,1022.58,0.04998141954663704,2.6548791102819047,null,63.54,59.82,0.06218655967903719,4.042748475796067,null,58.50000000000001,55.580000000000005,0.05253688377114063,3.012995109211947,null,59.6,56.33,0.058050772235043624,2.9439358690958706,null,633.17,598.97,0.05709801826468763,3.827795195448865,null,2217.42,2091.79,0.06005861008992297,3.119104479226891,null,1844.59,1728.34,0.06726107131698633,2.8183459780173004]
["BULL","Bought","2010-07-07","2010-08-19",1060.27,1075.63,0.014486875984419183,2.2264125533756673,null,0.014486875984419223,2.682077238813926,null,1060.27,1075.63,0.014486875984419223,2.7078268906906033,null,61.1,61.09,-0.00016366612111284873,4.041923148713286,null,57.690000000000005,58.7,0.017507366961345028,3.083252087203004,null,58.47,59.49,0.017444843509492047,3.012737213143721,null,611.66,610.96,-0.0011444266422521165,3.822270138003857,null,2159.47,2178.95,0.00902073193885533,3.156261816562135,null,1789.72,1823,0.01859508749972072,2.8893484555827387]
["BEAR","Shorted","2010-08-19","2010-08-27",1075.63,1064.59,0.010263752405567147,2.2595276529817285,null,0.010370189462610258,2.7202610773963913,null,1075.63,1064.59,0.010370189462610258,2.746277758041626,null,61.09,61.65,-0.009083536090835231,3.9961246578247307,null,58.7,58.14,0.009631922944616456,3.1225816566703877,null,59.49,58.93,0.009502799932122885,3.05086945206041,null,610.96,616.76,-0.00940398210000637,3.776921595944673,null,2178.95,2153.63,0.011756894174022259,3.2051265468989856,null,1823,1791.64,0.0175035163314059,2.9574257297935596]
["BULL","Bought","2010-08-27","2011-01-28",1064.59,1276.34,0.19890286401337606,2.9078570384905924,null,0.1989028640133761,3.460231660568022,null,1064.59,1276.34,0.1989028640133761,3.491423133505715,null,61.65,77.41,0.2556366585563665,5.273317271082115,null,58.14,70.67,0.21551427588579286,4.011056857187759,null,58.93,70.95,0.20397081282878005,3.8771285868604464,null,616.76,775.4,0.25721512419741877,5.005618077526914,null,2153.63,2686.89,0.24760984941703068,4.246357297956202,null,1791.64,2270.51,0.26728025719452564,4.015167496681015]
["BEAR","Shorted","2011-01-28","2011-01-31",1276.34,1286.12,-0.007662535061190571,2.877912946919038,null,-0.007604267097937933,3.4263148677023834,null,1276.34,1286.12,-0.007604267097937933,3.4572691523486805,null,77.41,77.95,-0.006927517639512604,5.229858755028435,null,70.67,71.19,-0.00730439668492755,3.9744541100921333,null,70.95,71.48,-0.007414661443760462,3.8409663295711907,null,775.4,781.25,-0.00748800000000005,4.960648009362392,null,2686.89,2700.08,-0.004885040443246114,4.220728630375966,null,2270.51,2281.91,-0.0049958149094397886,3.9901126481277585]
["BEAR","Shorted","2011-03-07","2011-03-21",1310.13,1298.38,0.008968575637532153,2.912692302499247,null,0.009049738905405169,3.466371861568203,null,1310.13,1298.38,0.009049738905405169,3.497606274408553,null,81.09,81.3,-0.0025830258302582676,5.213766868945336,null,72.76,72.16999999999999,0.008175142025772741,4.015120978942825,null,73.05,72.46,0.00814242340601723,3.8803835271208325,null,812.25,813.02,-0.0009470861725419111,4.9550027620533355,null,2745.63,2692.09,0.01988789379255529,4.324557926896635,null,2328.07,2262.7,0.028890263844080222,4.134278319143851]
["BULL","Bought","2011-03-21","2011-04-11",1298.38,1324.46,0.020086569417273777,2.9912848680418307,null,0.020086569417273825,3.556085950008951,null,1298.38,1324.46,0.020086569417273825,3.587947755051027,null,81.3,83.23,0.023739237392373935,5.361276955748097,null,72.16999999999999,73.77,0.022169876680061096,4.126305592581574,null,72.46,73.77,0.018078940104885532,3.96861568859652,null,813.02,833.86,0.025632825760743883,5.107646310257797,null,2692.09,2771.51,0.02950124252903885,4.481639001657929,null,2262.7,2314.5,0.02289300393335414,4.251817372898946]
["BEAR","Shorted","2011-04-11","2011-04-19",1324.46,1312.62,0.008939492321399019,3.026964928472207,null,0.009020127683564194,3.5971824270153245,null,1324.46,1319.68,0.003622090203685646,3.6045657156696187,null,83.23,83.51,-0.0033528918692372622,5.339948281965203,null,73.77,73.11,0.009027492819039695,4.172583279506807,null,73.77,73.11,0.009027492819039695,4.013469831045893,null,833.86,823.01,0.013183314905043764,5.1881653348945544,null,2771.51,2744.97,0.009668593827983685,4.534638742676594,null,2314.5,2306.77,0.003351005952045405,4.269416244174586]
["BEAR","Shorted","2011-05-05","2011-05-30",1335.1,1317.37,0.013279904127031698,3.0804426366452375,null,0.01345863348945242,3.659054220384675,null,1319.68,1319.68,0,3.6045657156696187,null,83.51,83.51,0,5.339948281965203,null,74.47,74.16,0.004180151024811174,4.194205458803559,null,74.47,74.16,0.004180151024811174,4.034426892098,null,829.24,830.87,-0.0019617990780748107,5.176025397845584,null,2814.72,2782.92,0.011426846621534148,4.5978822106947606,null,2375.21,2325.93,0.02118722403511719,4.381060546674199]

{"sheet":" S&P500","index":6,"n_rows":2740,"n_cols":8,"rows_kept":2740,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
["Date","Open","High","Low","Close","Volume","Adj Close",1462]
["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":7,"n_rows":2741,"n_cols":13,"rows_kept":2741,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[null,1462,{"$nulls":7},"Adjusted"]
["Date","Open","High","Low","Close","Volume","Adj Close","Adj Close",null,"Open","High","Low","Close"]
[null,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]

{"sheet":"IWB","index":8,"n_rows":2773,"n_cols":13,"rows_kept":2773,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
["Date","Open","High","Low","Close","Volume","Adj Close","Adj Close",1462,"Open","High","Low","Close"]
["2000-05-19",75.41,75.41,74.31,74.31,8100,63.08,1.1780279010779962,null,64.01376396178172,64.01376396178172,63.080000000000005,63.080000000000005]
["2000-05-22",74.61,74.61,72.08,74.09,751300,62.89,1.178088726347591,null,63.33139290052639,63.33139290052639,61.183846672965316,62.89000000000001]
["2000-05-23",74.12,74.12,72.84,72.84,271200,61.83,1.1780688985929162,null,62.91652388797364,62.91652388797364,61.83,61.83]
["2000-05-24",72.89,73.47,72,73.47,17900,62.37,1.177970177970178,null,61.87762760310331,62.370000000000005,61.12209064924459,62.370000000000005]
["2000-05-25",74.27,74.36,72.92,72.92,2100,61.9,1.1780290791599355,null,63.04598189797037,63.122380691168395,61.9,61.9]
["2000-05-26",73.12,73.12,72.48,72.48,1800,61.53,1.1779619697708434,null,62.07331125827815,62.07331125827815,61.53000000000001,61.53000000000001]
["2000-05-30",73.58,73.95,73.58,73.95,600,62.77,1.1781105623705592,null,62.455937795807976,62.77,62.455937795807976,62.77]
["2000-05-31",73.95,73.95,73.95,73.95,0,62.77,1.1781105623705592,null,62.77,62.77,62.77,62.77]
["2000-06-01",75.66,76.69,75.66,76.27,400,64.74,1.1780970033982083,null,64.22221581224596,65.0965071456667,64.22221581224596,64.74]
["2000-06-02",78.59,78.7,78.37,78.37,5700,66.53,1.1779648278971893,null,66.71676279188465,66.81014418782698,66.53,66.53]
["2000-06-05",78.08,78.34,78,78,21000,66.21,1.1780697779791574,null,66.27790769230768,66.49860769230769,66.21,66.21]
["2000-06-06",77.95,78.05,77.53,77.53,3200,65.81,1.1780884364078408,null,66.16650973816587,66.25139300915774,65.81,65.81]
["2000-06-07",77.5,78.28,77.5,78.09,2700,66.29,1.178005732387992,null,65.78915354078629,66.45128953771291,65.78915354078629,66.29]
["2000-06-08",78.03,78.03,77.5,77.5,600,65.79,1.1779905760753913,null,66.23991870967743,66.23991870967743,65.79,65.79]
["2000-06-09",78.08,78.08,77.75,77.77,1300,66.02,1.1779763707967283,null,66.2831631734602,66.2831631734602,66.00302173074449,66.02]
["2000-06-12",77.83,77.84,77.45,77.45,1100,65.74,1.1781259507149378,null,66.06254615881213,66.07103421562297,65.74,65.74]
["2000-06-13",76.58,77.91,76.58,77.91,1100,66.14,1.1779558512246748,null,65.01092542677449,66.14,65.01092542677449,66.14]
["2000-06-14",78.7,78.7,78.02,78.02,1000,66.23,1.1780160048316473,null,66.80724173288901,66.80724173288901,66.23,66.23]
["2000-06-15",78.02,78.02,78.02,78.02,0,66.23,1.1780160048316473,null,66.23,66.23,66.23,66.23]
["2000-06-16",78.31,78.31,78.16,78.16,20200,66.35,1.1779954785229843,null,66.47733495394063,66.47733495394063,66.35,66.35]
["2000-06-19",78.72,78.72,77.92,77.92,500,66.14,1.1781070456607197,null,66.81905544147844,66.81905544147844,66.14,66.14]
["2000-06-20",78.61,78.89,78.44,78.44,500,66.59,1.1779546478450216,null,66.73431795002551,66.97201810300868,66.59,66.59]
["2000-06-21",78.34,78.59,78.31,78.59,1900,66.71,1.1780842452405937,null,66.49779106756584,66.71,66.47232599567374,66.71]
["2000-06-22",78.33,78.33,77,77,13600,65.36,1.1780905752753978,null,66.48894545454544,66.48894545454544,65.36,65.36]
["2000-06-23",77.25,77.25,76.47,76.47,13500,64.91,1.1780927437991064,null,65.57208709297764,65.57208709297764,64.91,64.91]
["2000-06-26",77.11,77.11,76.94,76.94,12400,65.31,1.178073801868014,null,65.45430335326229,65.45430335326229,65.31,65.31]
["2000-06-27",77.3,77.37,77.27,77.27,300,65.59,1.1780759262082634,null,65.61546525171477,65.67488417238256,65.59,65.59]
["2000-06-28",77.09,77.75,77.09,77.47,18000,65.76,1.1780717761557176,null,65.43743900864852,65.99767651994321,65.43743900864852,65.76]
["2000-06-29",76.39,76.39,76.39,76.39,5000,64.85,1.1779491133384734,null,64.85,64.85,64.85,64.85]
["2000-06-30",76.69,76.69,76.69,76.69,100,65.1,1.1780337941628265,null,65.1,65.1,65.1,65.1]
["2000-07-03",77.06,77.53,77.06,77.53,1500,65.81,1.1780884364078408,null,65.41104862633819,65.81,65.41104862633819,65.81]
["2000-07-05",77.47,77.47,76.53,76.53,6200,64.96,1.17810960591133,null,65.75788840977394,65.75788840977394,64.96,64.96]
["2000-07-06",76.5,77.17,76.22,77.17,2100,65.51,1.1779880934208518,null,64.94123364001555,65.51,64.70354023584295,65.51]
["2000-07-07",77.78,78.5,77.78,78.41,1200,66.56,1.1780348557692306,null,66.0252110700166,66.63639841856907,66.0252110700166,66.56]
["2000-07-10",78.45,78.53,78.23,78.42,2100,66.57,1.178008111762055,null,66.59546671767406,66.6633779648049,66.40871078806427,66.57]
["2000-07-11",78.83,78.86,78.83,78.86,1400,66.94,1.1780699133552435,null,66.91453461831094,66.94,66.91453461831094,66.94]
["2000-07-12",79.06,79.28,79.06,79.28,700,67.3,1.1780089153046063,null,67.11324419778002,67.3,67.11324419778002,67.3]
["2000-07-13",79.56,79.69,79.56,79.67,29700,67.63,1.1780275025876092,null,67.53662357223546,67.6469775323208,67.53662357223546,67.63]
["2000-07-14",79.92,80.11,79.55,80.11,3000,68,1.1780882352941175,null,67.83872175758333,68,67.52465360129821,68]
["2000-07-17",80.22,80.56,80.22,80.56,1200,68.38,1.178122257970167,null,68.09140516385301,68.38,68.09140516385301,68.38]
["2000-07-18",79.94,79.94,79.41,79.55,12100,67.53,1.1779949652006514,null,67.8610710245129,67.8610710245129,67.41115399120051,67.53]
["2000-07-19",79.19,79.34,78.59,78.75,2700,66.85,1.1780104712041886,null,67.22351111111111,67.35084444444445,66.71417777777778,66.85]
["2000-07-20",78.97,78.97,78.97,78.97,100,67.04,1.1779534606205249,null,67.04,67.04,67.04,67.04]
["2000-07-21",78.98,78.98,78.94,78.97,900,67.04,1.1779534606205249,null,67.04848929973409,67.04848929973409,67.01453210079778,67.04]
["2000-07-24",78.73,78.73,77.92,77.92,400,66.14,1.1781070456607197,null,66.82754363449692,66.82754363449692,66.14,66.14]
["2000-07-25",78.5,78.5,77.95,78.14,1200,66.33,1.178049148198402,null,66.63558996672639,66.63558996672639,66.16871640644996,66.33]
["2000-07-26",77.5,77.5,77,77.48,12000,65.77,1.1780447012315647,null,65.78697728446049,65.78697728446049,65.36254517294785,65.77]
["2000-07-27",76.67,77.02,76.67,77.02,21700,65.38,1.178036096665647,null,65.08289535185666,65.38,65.08289535185666,65.38]
["2000-07-28",76.48,76.48,75.47,75.52,1200,64.11,1.1779753548588363,null,64.92495762711864,64.92495762711864,64.06755429025424,64.11]
["2000-07-31",75,75.75,75,75.75,2000,64.3,1.1780715396578538,null,63.663366336633665,64.3,63.663366336633665,64.3]
["2000-08-01",75.72,76.19,75.72,76.19,6100,64.68,1.1779529993815707,null,64.28100275626723,64.68,64.28100275626723,64.68]
["2000-08-02",75.92,76.69,75.92,76.64,3500,65.06,1.1779895481094373,null,64.44878914405011,65.10244519832986,64.44878914405011,65.06]
["2000-08-03",75.39,76.55,75.39,76.48,1700,64.92,1.1780653111521873,null,63.99475418410042,64.97941945606695,63.99475418410042,64.92]
["2000-08-04",77.25,77.28,77.19,77.23,4500,65.56,1.1780048810250152,null,65.5769778583452,65.60244464586302,65.52604428330959,65.56]
["2000-08-07",77.67,78.27,77.67,78.27,1600,66.44,1.1780553883202889,null,65.93068608662324,66.44,65.93068608662324,66.44]
["2000-08-08",78.41,78.5,78.41,78.5,1300,66.64,1.17797118847539,null,66.5635974522293,66.64,66.5635974522293,66.64]
["2000-08-09",78.3,78.59,78.3,78.59,300,66.71,1.1780842452405937,null,66.46383763837638,66.71,66.46383763837638,66.71]
["2000-08-10",77.86,77.98,77.66,77.66,5800,65.92,1.1780946601941746,null,66.08976564511975,66.19162503219161,65.92,65.92]
["2000-08-11",77.19,77.19,77.19,77.19,600,65.52,1.1781135531135531,null,65.52,65.52,65.52,65.52]
["2000-08-14",78.12,78.81,78.12,78.78,900,66.87,1.1781067743382683,null,66.30977913175933,66.89546458492003,66.30977913175933,66.87]
["2000-08-15",78.95,79,78.73,79,600,67.06,1.1780495079033702,null,67.01755696202531,67.06,66.83080759493672,67.06]
["2000-08-16",79,79,78.36,78.36,2000,66.52,1.1779915814792543,null,67.06329760081674,67.06329760081674,66.52,66.52]
["2000-08-17",79,79.27,79,79.27,900,67.29,1.1780353692970722,null,67.06080484420336,67.29,67.06080484420336,67.29]
["2000-08-18",79.61,79.61,79.28,79.28,4200,67.3,1.1780089153046063,null,67.58013370332996,67.58013370332996,67.3,67.3]
["2000-08-21",79.28,79.28,79.28,79.28,0,67.3,1.1780089153046063,null,67.3,67.3,67.3,67.3]
["2000-08-22",79.84,80.09,79.69,79.69,56800,67.65,1.1779748706577973,null,67.77733718157863,67.989565817543,67.65,67.65]
["2000-08-23",79.39,80.03,79.39,79.75,5000,67.7,1.1779911373707532,null,67.39439498432603,67.93769278996866,67.39439498432603,67.7]
["2000-08-24",80.19,80.42,80.19,80.42,2000,68.27,1.177969825692105,null,68.0747488187018,68.27,68.0747488187018,68.27]
["2000-08-25",80.48,80.59,80.41,80.42,6800,68.27,1.177969825692105,null,68.32093509077343,68.41431609052475,68.26151081820441,68.27]
["2000-08-28",81.22,81.28,80.87,80.87,26500,68.65,1.1780043699927167,null,68.94711264993198,68.99804624706319,68.65,68.65]
["2000-08-29",80.67,80.78,80.62,80.78,1000,68.57,1.1780662097127024,null,68.47662664025749,68.57,68.43418420401089,68.57]
["2000-08-30",80.7,80.7,80.41,80.64,27800,68.45,1.1780861943024106,null,68.50093005952381,68.50093005952381,68.25476810515872,68.45]
["2000-08-31",81.45,81.78,81.45,81.5,1300,69.18,1.1780861520670713,null,69.1375582822086,69.41767361963191,69.1375582822086,69.18]
["2000-09-01",81.62,81.64,81.25,81.55,1000,69.23,1.1779575328614762,null,69.28942489270386,69.3064034334764,68.97532188841203,69.23]
["2000-09-05",81.25,81.28,80.75,80.75,18000,68.55,1.1779722830051058,null,68.97445820433437,68.99992569659443,68.55,68.55]
["2000-09-06",80.97,80.97,80.09,80.09,2800,67.99,1.1779673481394324,null,68.7370495692346,68.7370495692346,67.99,67.99]
["2000-09-07",80.19,80.69,80.19,80.69,3200,68.5,1.177956204379562,null,68.0755360019829,68.5,68.0755360019829,68.5]
["2000-09-08",80,80.06,80,80.03,1200,67.93,1.1781245399676137,null,67.90453579907535,67.95546420092465,67.90453579907535,67.93]
["2000-09-11",80,80.55,79.53,79.72,2500,67.67,1.178070045810551,null,67.90767686904165,68.37454214751631,67.50871926743604,67.67]
["2000-09-12",80,80.12,79.37,79.37,2500,67.37,1.1781208252931572,null,67.90474990550585,68.00660703036412,67.37,67.37]
["2000-09-13",79.08,79.58,79.06,79.58,17600,67.55,1.1780903034789045,null,67.12558431766776,67.55,67.10860769037447,67.55]
["2000-09-14",79.95,79.95,79.56,79.59,1700,67.56,1.1780639431616342,null,67.86558612891066,67.86558612891066,67.53453448925744,67.56]
["2000-09-15",79.31,79.31,78.41,78.41,1300,66.56,1.1780348557692306,null,67.3239841856906,67.3239841856906,66.56,66.56]
["2000-09-18",78.39,78.39,77.5,77.5,7600,65.79,1.1779905760753913,null,66.54552387096776,66.54552387096776,65.79,65.79]
["2000-09-19",77.75,78.2,77.75,78.2,1200,66.38,1.1780656824344684,null,65.99801790281329,66.38,65.99801790281329,66.38]
["2000-09-20",77.8,77.83,77.39,77.83,3300,66.22,1.1753246753246753,null,66.19447513812155,66.22,65.84563535911602,66.22]
["2000-09-21",77.53,77.53,77.31,77.31,14400,65.78,1.175281240498632,null,65.96718923813219,65.96718923813219,65.78,65.78]
["2000-09-22",76.41,77.05,76.41,77.05,900,65.56,1.1752593044539352,null,65.01543932511356,65.56,65.01543932511356,65.56]
["2000-09-25",78.25,78.25,77.38,77.38,13400,65.84,1.1752733900364518,null,66.58025329542518,66.58025329542518,65.84,65.84]
["2000-09-26",77.51,77.75,76.75,76.8,17200,65.35,1.1752104055087988,null,65.95414713541666,66.15836588541666,65.30745442708333,65.35]
["2000-09-27",76.9,76.9,76.9,76.9,200,65.43,1.1753018493046004,null,65.43,65.43,65.43,65.43]
["2000-09-28",77.29,78.46,77.29,78.46,1300,66.76,1.1752546434991011,null,65.76447106806017,66.76,65.76447106806017,66.76]
["2000-09-29",78.02,78.08,77.56,77.56,3200,65.99,1.1753295953932414,null,66.3813795771016,66.43242908715833,65.99,65.99]
["2000-10-02",77.55,77.55,76.9,77,7100,65.52,1.1752136752136753,null,65.988,65.988,65.43490909090909,65.52]
["2000-10-03",77.08,77.97,76.5,76.5,7000,65.09,1.1752957443539713,null,65.58349281045751,66.34074901960784,65.09,65.09]
["2000-10-04",76.19,76.67,76.19,76.67,1500,65.24,1.1751992642550584,null,64.83155862788574,65.24,64.83155862788574,65.24]
["2000-10-05",76.84,77.17,76.84,77.01,2800,65.53,1.175186937280635,null,65.3853421633554,65.66614855213608,65.3853421633554,65.53]
["2000-10-06",76.9,76.95,74.7,75.09,166800,63.89,1.1753012991078415,null,65.43003062991079,65.472572912505,63.558170195765086,63.89000000000001]
["2000-10-09",75.16,75.16,74.62,75.15,163300,63.94,1.1753206130747578,null,63.94850831669992,63.94850831669992,63.48905921490352,63.94]
["2000-10-10",74.65,74.74,73.31,73.31,2700,62.38,1.1752164155177942,null,63.520215523120996,63.59679716273359,62.38,62.38]
["2000-10-11",73.11,73.54,72.64,72.88,5800,62.01,1.175294307369779,null,62.20569566410538,62.57156147091109,61.80579582875961,62.01]
["2000-10-12",72.7,72.7,70.79,70.79,5800,60.23,1.175327909679562,null,61.85507840090407,61.85507840090407,60.23,60.23]
["2000-10-13",70.77,73.37,70.77,73.37,18500,62.43,1.1752362646163703,null,60.21767888782881,62.43000000000001,60.21767888782881,62.43000000000001]
["2000-10-16",73.25,73.68,73.25,73.64,7200,62.66,1.1752314075965529,null,62.32815046170559,62.694035850081484,62.32815046170559,62.66]
["2000-10-17",73.84,73.84,72,72.24,12000,61.47,1.1752074182528063,null,62.83146179401994,62.83146179401994,61.265780730897006,61.46999999999999]
["2000-10-18",70.25,72.5,70,72.14,13300,61.38,1.1753014011078526,null,59.77190185749931,61.686304408095374,59.55919046298864,61.38]
["2000-10-19",73.02,74.14,73.02,74.14,19500,63.08,1.1753329105897274,null,62.12707850013487,63.07999999999999,62.12707850013487,63.07999999999999]
["2000-10-20",74.25,75.44,74.25,74.74,7900,63.59,1.1753420349111494,null,63.1731000802783,64.18557131388815,63.1731000802783,63.59]
["2000-10-23",74.52,75.34,74.5,74.54,5200,63.42,1.1753390097760958,null,63.402983632948754,64.1006546820499,63.385967265897506,63.42000000000001]
["2000-10-24",75.48,75.76,74.4,74.4,6900,63.3,1.175355450236967,null,64.21887096774194,64.45709677419354,63.3,63.3]
["2000-10-25",73.4,74.48,73,73,6100,62.11,1.175334084688456,null,62.450328767123295,63.36921643835617,62.11000000000001,62.11000000000001]
["2000-10-26",73.25,73.25,71.6,71.6,9600,60.92,1.175311884438608,null,62.32388268156425,62.32388268156425,60.92,60.92]
["2000-10-27",73.08,74.08,73.08,73.62,10000,62.64,1.1752873563218391,null,62.18053789731051,63.031393643031784,62.18053789731051,62.64]
["2000-10-30",74,74.9,73.66,74.9,2500,63.73,1.1752706731523617,null,62.964218958611475,63.73,62.67492389853137,63.73]
["2000-10-31",75.04,76.42,75.02,76.42,10400,65.02,1.1753306674869273,null,63.84586233970165,65.02,63.82884585187122,65.02]
["2000-11-01",76.2,76.2,75.68,75.92,2500,64.6,1.175232198142415,null,64.83825079030558,64.83825079030558,64.39578503688092,64.6]
["2000-11-02",76.52,76.7,76.4,76.7,70700,65.26,1.1752988047808763,null,65.10684745762713,65.26,65.00474576271188,65.26]
["2000-11-03",76.64,76.64,76.46,76.52,3500,65.11,1.1752418983259099,null,65.21210663878725,65.21210663878725,65.05894668060638,65.11]
["2000-11-06",77.24,77.24,76.78,76.78,7500,65.33,1.175264044083882,null,65.7214014066163,65.7214014066163,65.33,65.33]
["2000-11-07",76.54,76.98,76.48,76.48,25600,65.07,1.1753496234824037,null,65.12104864016736,65.49540533472803,65.07,65.07]
["2000-11-08",76.26,76.26,75.56,75.56,5000,64.29,1.175299424482812,null,64.88559290629964,64.88559290629964,64.29,64.29]
["2000-11-09",74.66,74.76,73.4,74.66,49300,63.53,1.1751928222886825,null,63.53,63.615092418965986,62.45783552102867,63.53]
["2000-11-10",74.06,74.1,73.32,73.42,13800,62.47,1.1752841363854651,null,63.014549169163715,63.04858349223644,62.384914192318156,62.46999999999999]
["2000-11-13",71.9,72.34,71.02,72.2,5900,61.43,1.1753215041510663,null,61.17475069252078,61.549116343490304,60.426019390581715,61.43]
["2000-11-14",73.2,74.04,73.2,74.04,45400,63,1.1752380952380954,null,62.28525121555915,62.99999999999999,62.28525121555915,62.99999999999999]
["2000-11-15",73.9,74.62,73.62,74.4,26500,63.3,1.175355450236967,null,62.87459677419355,63.487177419354836,62.63637096774193,63.3]
["2000-11-16",74.4,74.4,73.28,73.28,17900,62.35,1.1753007217321572,null,63.30294759825328,63.30294759825328,62.35,62.35]
["2000-11-17",73.28,73.84,72.42,72.42,36800,61.62,1.1752677702044791,null,62.35174813587407,62.82823529411765,61.62,61.62]
["2000-11-20",71.48,72.02,71.3,71.66,10800,60.97,1.1753321305560112,null,60.81685180016746,61.27629639966508,60.66370360033491,60.97]
["2000-11-21",71.5,71.8,70.78,71.46,10500,60.8,1.175328947368421,null,60.8340330254688,61.08928071648475,60.22143856703051,60.8]
["2000-11-22",70.89,70.94,70,70.25,70700,59.77,1.175338798728459,null,60.31452384341638,60.35706476868328,59.55729537366549,59.77000000000001]
["2000-11-24",71.06,71.14,70.9,71.12,10000,60.51,1.1753429185258637,null,60.458951068616415,60.527016310461185,60.32282058492688,60.50999999999999]
["2000-11-27",72.08,72.22,71.74,71.76,24900,61.06,1.175237471339666,null,61.33228539576365,61.45141025641025,61.04298216276476,61.059999999999995]
["2000-11-28",71.6,71.6,70.88,71.34,24100,60.7,1.1752883031301482,null,60.92122231567143,60.92122231567143,60.30860667227362,60.7]
["2000-11-29",70.78,71.12,70.38,70.62,16100,60.09,1.1752371442835747,null,60.2261427357689,60.51544604927783,59.88578589634663,60.089999999999996]
["2000-11-30",69.86,69.96,68.36,69.86,50300,59.44,1.1753028263795424,null,59.44,59.525084454623524,58.16373318064701,59.44]
["2000-12-01",69.92,70.6,69.54,69.56,17100,59.19,1.1751985132623755,null,59.49633122484186,60.07495687176537,59.1729815986199,59.19]
["2000-12-04",69.4,70.42,69.38,70.02,1900,59.58,1.175226586102719,null,59.05244215938304,59.92035989717225,59.03542416452442,59.580000000000005]
["2000-12-05",72.08,73,72.08,73,2100,62.11,1.175334084688456,null,61.32724383561644,62.11000000000001,61.32724383561644,62.11000000000001]
["2000-12-06",72.9,73.08,71.5,71.5,4900,60.84,1.1752136752136753,null,62.03127272727273,62.18443636363636,60.839999999999996,60.839999999999996]
["2000-12-07",71.5,72.02,71.25,71.48,19900,60.82,1.1752712923380468,null,60.837017347509786,61.2794683827644,60.62430050363737,60.81999999999999]
["2000-12-08",72.7,73.26,72.62,73.08,35200,62.18,1.1752975233193952,null,61.85667761357417,62.33315270935962,61.78860974274768,62.18000000000001]
["2000-12-11",73,74.38,73,74.02,27000,62.98,1.1752937440457287,null,62.11213185625507,63.28630640367468,62.11213185625507,62.980000000000004]
["2000-12-12",73.68,73.84,73.22,73.6,36400,62.62,1.1753433407856915,null,62.68806521739131,62.82419565217391,62.2966902173913,62.62]
["2000-12-13",74,74,72.6,72.6,52700,61.94,1.172102034226671,null,63.134435261707985,63.134435261707985,61.93999999999999,61.93999999999999]
["2000-12-14",71.92,72.04,71.4,71.4,43700,60.92,1.1720288903479974,null,61.36367507002801,61.46606162464986,60.92,60.92]
["2000-12-15",70.2,70.6,69.38,69.74,18300,59.5,1.1721008403361344,null,59.892457700028686,60.233725265271005,59.192859191281904,59.5]
["2000-12-18",70.56,70.88,70,70.1,41700,59.81,1.1720448085604414,null,60.20247646219686,60.475503566333806,59.72467902995721,59.809999999999995]
["2000-12-19",70.54,71.38,69.3,69.42,13900,59.23,1.1720411953401992,null,60.18559781042928,60.90229616825122,59.12761452031115,59.230000000000004]
["2000-12-20",67.7,68.06,66.79,66.9,36600,57.08,1.1720392431674844,null,57.76257100149476,58.069727952167405,56.98614648729446,57.08]
["2000-12-21",66.8,68.02,66.48,67.32,74100,57.44,1.1720055710306405,null,56.99631610219846,58.037266785502084,56.723279857397515,57.440000000000005]
["2000-12-22",68.2,69.06,68.2,68.96,52300,58.84,1.1719918422841602,null,58.19153132250582,58.925324825986095,58.19153132250582,58.84]
["2000-12-26",69.5,70.18,69,70.18,165100,59.88,1.1720106880427523,null,59.29980051296665,59.879999999999995,58.873183243089194,59.879999999999995]
["2000-12-27",69.56,70.64,69.56,70.53,50000,60.18,1.1719840478564307,null,59.35234368353892,60.273857932794556,59.35234368353892,60.18]
["2000-12-28",70.4,71,70.4,70.92,117800,60.51,1.17203767972236,null,60.06632825719121,60.57825719120135,60.06632825719121,60.51]
["2000-12-29",71.2,71.2,70.2,70.2,111200,59.9,1.1719532554257095,null,60.753276353276355,60.753276353276355,59.900000000000006,59.900000000000006]
["2001-01-02",70.04,70.04,67.47,67.73,36800,57.79,1.1720020764838208,null,59.7609862690093,59.7609862690093,57.56815738963531,57.79]
["2001-01-03",68,71.5,67.35,71.33,13600,60.86,1.1720341767992113,null,58.018785924575916,61.00504696481144,57.46419458853217,60.86]
["2001-01-04",71.37,71.55,70.41,70.41,17900,60.08,1.1719374167776297,null,60.89915636983384,61.05274818917768,60.08,60.08]
["2001-01-05",70.11,70.11,68.35,68.35,11700,58.32,1.1719821673525377,null,59.821729334308706,59.821729334308706,58.32,58.32]
["2001-01-08",67.9,68.14,67.7,68.14,7300,58.14,1.1719986240110079,null,57.93522160258293,58.14,57.76457293806869,58.14]
["2001-01-09",68.87,69.03,68.21,68.68,30400,58.6,1.1720136518771331,null,58.762114152591735,58.89863133372161,58.19898078043098,58.6]
["2001-01-10",67.97,69.51,67.97,69.47,3200,59.27,1.1720938079973005,null,57.99023895206564,59.30412696127826,57.99023895206564,59.27]
["2001-01-11",69.41,70.34,69.41,70.25,15300,59.94,1.1720053386720053,null,59.22327971530249,60.01679145907474,59.22327971530249,59.940000000000005]
["2001-01-12",69.7,70.75,69.62,69.95,12000,59.68,1.1720844504021448,null,59.46670478913509,60.36254467476769,59.39845032165833,59.68]
["2001-01-16",69.84,70.12,69.7,70.06,7400,59.78,1.1719638675142188,null,59.592280902083935,59.83119611761348,59.472823294319156,59.78]
["2001-01-17",71.5,71.6,70.57,70.57,19800,60.21,1.172064441122737,null,61.00347173019697,61.088791271078364,60.21,60.21]
["2001-01-18",70.7,71.56,70.59,71.48,32800,60.99,1.1719954090834563,null,60.32446838276441,61.0582596530498,60.23061135982093,60.99]
["2001-01-19",72.02,72.02,70.95,71.37,12800,60.89,1.172113647561176,null,61.44455373406192,61.44455373406192,60.531672971836905,60.89]
["2001-01-22",71.15,71.62,70.79,70.95,7500,60.54,1.17195242814668,null,60.710655391120504,61.1116955602537,60.403475687103594,60.54]
["2001-01-23",71.05,72.12,71.05,72.01,31700,61.44,1.1720377604166667,null,60.6209137619775,61.53385363144008,60.6209137619775,61.44]
["2001-01-24",72.1,72.73,72.1,72.21,73800,61.61,1.1720499918844343,null,61.51614734801274,62.0536670821216,61.51614734801274,61.61]
["2001-01-25",72.1,72.3,71.92,72.07,73500,61.49,1.172060497641893,null,61.51559594838351,61.68623560427363,61.362020258082424,61.49]
["2001-01-26",71.6,71.84,71.26,71.84,19400,61.3,1.171941272430669,null,61.09521158129174,61.29999999999999,60.80509465478841,61.29999999999999]
["2001-01-29",71.87,72.31,71.85,72.3,398900,61.69,1.1719889771437835,null,61.32310235131397,61.69853250345781,61.306037344398334,61.69]
["2001-01-30",72.38,72.92,72.12,72.92,349400,62.22,1.1719704275152685,null,61.75923752057048,62.22,61.537388919363686,62.22]
["2001-01-31",72.96,73.19,72.52,72.52,88100,61.88,1.171945701357466,null,62.25544401544402,62.45169884169885,61.88,61.88]
["2001-02-01",72.35,72.8,72.1,72.66,343500,62,1.1719354838709677,null,61.73548031929535,62.11946050096339,61.52215799614643,62]
["2001-02-02",72.82,72.82,71.24,71.32,295500,60.85,1.1720624486442068,null,62.12979528883904,62.12979528883904,60.78174425126193,60.85000000000001]
["2001-02-05",71.44,71.54,71.12,71.54,14400,61.04,1.1720183486238533,null,60.95467710371819,61.04,60.681643835616434,61.04]
["2001-02-06",71.62,72.06,71.51,71.51,12900,61.01,1.1721029339452549,null,61.1038484128094,61.479242064046986,61.010000000000005,61.010000000000005]
["2001-02-07",71.3,71.3,70.54,70.97,1800,60.55,1.172089182493807,null,60.831548541637304,60.831548541637304,60.1831337184726,60.54999999999999]
["2001-02-08",71.2,71.2,70.51,70.51,7800,60.16,1.1720412234042554,null,60.748716494114305,60.748716494114305,60.16,60.16]
["2001-02-09",70.2,70.26,69.37,69.57,128900,59.36,1.1720013477088949,null,59.89754204398448,59.94873652436396,59.189351732068424,59.35999999999999]
["2001-02-12",69.58,70.28,69.58,70.28,20400,59.96,1.1721147431621082,null,59.362788844621505,59.959999999999994,59.362788844621505,59.959999999999994]
["2001-02-13",70.45,70.66,69.6,69.6,101200,59.38,1.172111822162344,null,60.105186781609206,60.28435057471265,59.38,59.38]
["2001-02-14",69.84,69.84,69,69.66,48400,59.44,1.1719380888290714,null,59.59359173126615,59.59359173126615,58.876830318690786,59.44]
["2001-02-15",70.08,70.49,70.08,70.26,10600,59.95,1.1719766472060051,null,59.79641332194704,60.14624964417875,59.79641332194704,59.949999999999996]
["2001-02-16",69.3,69.32,68.6,69.15,11100,59,1.1720338983050849,null,59.12798264642082,59.14504699927692,58.530730296456966,59]
["2001-02-20",69.29,69.29,67.8,67.8,4900,57.85,1.1719965427830596,null,59.12133480825959,59.12133480825959,57.849999999999994,57.849999999999994]
["2001-02-21",67.3,67.9,66.37,66.37,34900,56.63,1.1719936429454354,null,57.42351966249811,57.93546783185174,56.629999999999995,56.629999999999995]
["2001-02-22",66.65,66.65,65.45,66.1,14700,56.4,1.1719858156028369,null,56.869288956127086,56.869288956127086,55.845385779122545,56.4]
["2001-02-23",65.79,66.01,64.41,66.01,27900,56.32,1.1720525568181819,null,56.132295106802005,56.32,54.954873504014536,56.32]
["2001-02-26",66.5,66.9,66.08,66.9,63000,57.08,1.1720392431674844,null,56.73871449925261,57.08,56.38036472346785,57.08]
["2001-02-27",66.9,67.36,66.47,66.72,39900,56.93,1.1719655717547866,null,57.08358812949641,57.47609112709832,56.71668315347722,56.93]
["2001-02-28",66.82,66.82,65.31,65.64,53300,56.01,1.1719335832886986,null,57.01688299817184,57.01688299817184,55.72841407678244,56.01]
["2001-03-01",64.91,65.6,64.49,65.6,16900,55.97,1.1720564588172235,null,55.381291158536584,55.96999999999999,55.02294664634146,55.96999999999999]
["2001-03-02",65.76,65.82,65.39,65.6,2900,55.97,1.1720564588172235,null,56.10651219512196,56.157704268292676,55.79082774390244,55.96999999999999]
["2001-03-05",65.68,65.82,65.52,65.82,12000,56.16,1.172008547008547,null,56.040546946216956,56.15999999999999,55.904029170464895,56.15999999999999]
["2001-03-06",66.72,67.22,66.45,66.55,19700,56.78,1.1720676294469883,null,56.92504282494365,57.35163936889557,56.694680691209626,56.78]
["2001-03-07",66.98,66.98,66.47,66.77,7500,56.97,1.1720203615938212,null,57.14917777444961,57.14917777444961,56.71403175078629,56.970000000000006]
["2001-03-08",66.78,67,66.57,66.82,19400,57.01,1.1720750745483248,null,56.97587249326549,57.1635737803053,56.7967030829093,57.01]
["2001-03-09",66.02,66.02,64.95,65.1,9000,55.68,1.1691810344827585,null,56.46687557603687,56.46687557603687,55.55170506912444,55.68]
["2001-03-12",64.07,64.07,62.04,62.16,23800,53.16,1.1693002257336342,null,54.793455598455594,54.793455598455594,53.05737451737452,53.160000000000004]
["2001-03-13",62.27,63.19,62,63.18,38000,54.04,1.1691339748334566,null,53.26164609053499,54.04855333966445,53.030705919594816,54.040000000000006]
["2001-03-14",61.89,62.53,61.06,61.62,34400,52.7,1.1692599620493358,null,52.9309152872444,53.4782700421941,52.22106458941902,52.7]
["2001-03-15",62.57,62.57,61.7,61.87,7700,52.91,1.1693441693441693,null,53.50862615160821,53.50862615160821,52.76461936318087,52.91]
["2001-03-16",61.5,61.5,60.54,60.54,19100,51.78,1.1691772885283893,null,52.60109018830526,52.60109018830526,51.78,51.78]
["2001-03-19",60.9,61.92,60.52,61.77,71700,52.83,1.169222032935832,null,52.08591549295774,52.95829043224866,51.76091306459446,52.83]
["2001-03-20",61.75,62.45,60.35,60.35,14200,51.61,1.1693470257701997,null,52.80724937862468,53.405874067937035,51.61,51.61]
["2001-03-21",60,60.51,58.98,59.19,9900,50.62,1.1693006716712762,null,51.31272174353776,51.74887987835783,50.44040547389761,50.62]
["2001-03-22",58.7,59.2,56.98,58.7,37900,50.2,1.1693227091633467,null,50.2,50.62759795570698,48.72906303236797,50.2]
["2001-03-23",59.35,60.06,59.34,60.06,5000,51.37,1.169164882226981,null,50.76272893772893,51.37,50.75417582417582,51.37]
["2001-03-26",60.6,61.1,60.6,60.62,15400,51.85,1.1691417550626808,null,51.83289343451006,52.2605575717585,51.83289343451006,51.849999999999994]
["2001-03-27",60.87,62.3,60.87,62.3,15300,53.28,1.1692942942942943,null,52.05704012841091,53.279999999999994,52.05704012841091,53.279999999999994]
["2001-03-28",61.34,61.44,60.65,60.87,22200,52.06,1.169227814060699,null,52.46197470018072,52.54750123213406,51.87184162970265,52.06]
["2001-03-29",60.54,60.9,60.19,60.35,182100,51.61,1.1693470257701997,null,51.77248384424192,52.08034797017398,51.473171499585746,51.61]
["2001-03-30",60.18,61.04,60.18,60.82,4400,52.02,1.1691657054978855,null,51.47260111805327,52.20816836566919,51.47260111805327,52.019999999999996]
["2001-04-02",60.9,61.14,59.93,60.09,41900,51.39,1.1692936368943374,null,52.0827259111333,52.287978032950576,51.25316525212182,51.39]
["2001-04-03",59.6,59.76,57.69,57.84,10300,49.47,1.1691934505761068,null,50.9753112033195,51.112157676348545,49.341706431535265,49.47]
["2001-04-04",57.89,58.62,57.45,57.83,14400,49.46,1.1692276587141124,null,49.51131592598997,50.13565969220128,49.13499913539685,49.46]
["2001-04-05",59.35,60.59,59.16,60.3,14800,51.57,1.169284467713787,null,50.75753731343284,51.81801492537314,50.5950447761194,51.57]
["2001-04-06",59.25,59.92,58.74,59.04,21200,50.49,1.1693404634581104,null,50.669588414634156,51.24256097560976,50.23344512195123,50.49]
["2001-04-09",59.94,60.18,59.36,59.64,278800,51.01,1.1691825132326996,null,51.26658953722333,51.471861167002004,50.770516431924875,51.00999999999999]
["2001-04-10",60.55,61.75,60.55,61.52,19500,52.62,1.1691372101862412,null,51.79032834850454,52.816726267880355,51.79032834850454,52.61999999999999]
["2001-04-11",62.2,62.22,61.23,61.42,10400,52.53,1.1692366266895107,null,53.19710192119831,53.214207098664936,52.36750081406708,52.53000000000001]
["2001-04-12",61.42,62.2,61.1,62.2,21000,53.2,1.169172932330827,null,52.532861736334404,53.2,52.259163987138265,53.2]
["2001-04-16",62.45,62.45,61.52,61.88,15600,52.92,1.1693121693121693,null,53.407466063348416,53.407466063348416,52.61212669683258,52.92]
["2001-04-17",61.73,62.8,61.73,62.45,21700,53.41,1.1692566935030895,null,52.794224179343466,53.70933546837469,52.794224179343466,53.41]
["2001-04-18",63.76,65.98,63.59,65.26,22800,55.81,1.1693244938183123,null,54.52720809071406,56.42574011645724,54.38182500766166,55.809999999999995]
["2001-04-19",65.06,66.2,65.06,66.2,11100,56.62,1.169198163193218,null,55.64497280966767,56.62,55.64497280966767,56.62]
["2001-04-20",65.8,65.8,65.13,65.47,18000,55.99,1.1693159492766565,null,56.27221628226669,56.27221628226669,55.69923170917978,55.99]
["2001-04-23",65.28,65.28,64.24,64.37,26100,55.05,1.1693006357856495,null,55.82824297032779,55.82824297032779,54.938822432810305,55.050000000000004]
["2001-04-24",64.47,64.61,63.85,63.85,16800,54.61,1.1691997802600256,null,55.140277212216134,55.26001722787784,54.61000000000001,54.61000000000001]
["2001-04-25",63.93,64.95,63.93,64.76,33500,55.39,1.169164109044954,null,54.68009110562075,55.55250926497838,54.68009110562075,55.39]
["2001-04-26",65.12,65.64,65.07,65.18,23800,55.75,1.1691479820627804,null,55.69868057686407,56.143448910708805,55.65591439091745,55.75]
["2001-04-27",65.83,65.83,65.43,65.53,4800,56.05,1.1691347011596789,null,56.30660003052037,56.30660003052037,55.964466656493215,56.05]
["2001-04-30",66.52,67.01,65.95,66.09,16300,56.52,1.1693205944798302,null,56.88773490694507,57.30678166137086,56.40027235587835,56.52]
["2001-05-01",65.92,66.87,65.7,66.87,27600,57.19,1.1692603602028329,null,56.37752056228502,57.19,56.18936742934051,57.19]
["2001-05-02",67.1,67.34,66.58,67.01,17600,57.31,1.1692549293317047,null,57.386972093717354,57.59223101029698,56.94224444112819,57.31000000000001]
["2001-05-03",66.31,66.31,65.79,65.81,8500,56.28,1.1693319118692254,null,56.707594590487766,56.707594590487766,56.26289621638049,56.28]
["2001-05-04",65.19,67.03,65.19,66.98,135800,57.29,1.169139465875371,null,55.758959390862934,57.33276649746192,55.758959390862934,57.28999999999999]
["2001-05-07",66.75,67.2,66.46,66.46,26500,56.84,1.1692470091484868,null,57.0880228708998,57.472885946433955,56.84,56.84]
["2001-05-08",66.94,66.94,66.36,66.72,4100,57.06,1.1692954784437433,null,57.248147482014396,57.248147482014396,56.752122302158284,57.06000000000001]
["2001-05-09",66.2,66.69,66.2,66.6,16600,56.96,1.1692415730337078,null,56.617897897897905,57.036972972972976,56.617897897897905,56.96]
["2001-05-10",67.03,67.03,66.35,66.4,21600,56.79,1.1692199330868112,null,57.32882078313253,57.32882078313253,56.74723644578312,56.79]
["2001-05-11",66.47,66.47,65.52,65.6,27200,56.11,1.16913206202103,null,56.85414176829269,56.85414176829269,56.041573170731716,56.11000000000001]
["2001-05-14",65.8,66.03,65.48,66.03,21600,56.47,1.1692934301398974,null,56.27330001514462,56.47,55.99963047099803,56.47]
["2001-05-15",65.98,66.52,65.89,65.93,15600,56.39,1.169178932434829,null,56.43276505384499,56.89462763537084,56.355787956924004,56.39]
["2001-05-16",65.86,67.48,65.86,67.48,20600,57.71,1.1692947496101196,null,56.32454949614701,57.71,56.32454949614701,57.71]
["2001-05-17",67.72,68.42,67.72,68.25,15500,58.37,1.1692650334075725,null,57.9167238095238,58.515390476190476,57.9167238095238,58.37]
["2001-05-18",68.19,68.45,67.88,68.45,8000,58.54,1.1692859583190982,null,58.31764207450693,58.53999999999999,58.05252300949597,58.53999999999999]
["2001-05-21",68.3,69.54,68.17,69.54,10500,59.47,1.1693290734824282,null,58.40956284153005,59.47,58.298387978142074,59.47]
["2001-05-22",69.66,69.74,69.34,69.4,81900,59.36,1.1691374663072778,null,59.582386167146964,59.65081268011526,59.30868011527377,59.36]
["2001-05-23",69.15,69.17,68.34,68.34,102700,58.45,1.1692044482463644,null,59.14277875329237,59.15988440152181,58.45,58.45]
["2001-05-24",68.35,68.6,67.87,68.5,81100,58.59,1.1691414917221368,null,58.46170072992701,58.67553284671533,58.05114306569344,58.59]
["2001-05-25",68.32,68.32,67.68,67.78,53200,57.97,1.1692254614455753,null,58.43184420182944,58.43184420182944,57.88447329595752,57.970000000000006]
["2001-05-29",67.58,67.72,67,67.22,22300,57.49,1.1692468255348756,null,57.79789050877715,57.91762570663493,57.30184468908063,57.49]
["2001-05-30",66.57,66.94,65.89,65.89,18200,56.35,1.169299023957409,null,56.931544999241154,57.247973895887085,56.35,56.35]
["2001-05-31",66.22,66.81,66.12,66.35,12900,56.75,1.1691629955947136,null,56.638809344385834,57.14344385832706,56.55327807083648,56.75]
["2001-06-01",66.3,66.88,66.21,66.75,11600,57.09,1.1692065160273253,null,56.70512359550562,57.20118651685393,56.62814831460673,57.089999999999996]
["2001-06-04",67.08,67.09,66.52,67.09,7100,57.38,1.1692227256883931,null,57.37144730958414,57.38,56.89249664629602,57.38]
["2001-06-05",67.3,68.17,67.3,68.16,40400,58.29,1.1693257848687597,null,57.55453345070422,58.29855193661972,57.55453345070422,58.28999999999999]
["2001-06-06",67.92,67.93,67.42,67.42,4300,57.66,1.1692681234824835,null,58.08761791753189,58.096170275882535,57.660000000000004,57.660000000000004]
["2001-06-07",67.43,67.73,67.19,67.72,4500,57.92,1.1691988950276242,null,57.67196692262257,57.92855286473716,57.4666981689309,57.92]
["2001-06-08",67.3,67.3,66.53,66.78,8500,57.25,1.1664628820960699,null,57.69579215333932,57.69579215333932,57.03567684935609,57.25]
["2001-06-11",66.55,66.68,66.1,66.38,8900,56.9,1.1666080843585236,null,57.04572160289244,57.157155769810196,56.65998794817716,56.900000000000006]
["2001-06-12",65.62,66.48,65.34,66.48,11600,56.99,1.1665204421828392,null,56.25276474127557,56.989999999999995,56.01273465703971,56.989999999999995]
["2001-06-13",66.21,66.59,65.78,65.79,13500,56.4,1.1664893617021277,null,56.760054719562234,57.08581851345189,56.39142726858185,56.400000000000006]
["2001-06-14",65.37,65.37,64.37,64.37,30200,55.18,1.1665458499456325,null,56.03723162964114,56.03723162964114,55.18000000000001,55.18000000000001]
["2001-06-15",63.82,64.45,63.65,64.02,37000,54.88,1.166545189504373,null,54.708553577007194,55.24860980943456,54.5628241174633,54.88]
["2001-06-18",64.19,64.19,63.81,63.85,50200,54.74,1.1664230909755207,null,55.03148942834769,55.03148942834769,54.705707126076746,54.74]
["2001-06-19",64.73,64.73,63.79,63.83,7900,54.72,1.166483918128655,null,55.491549428168575,55.491549428168575,54.68570891430362,54.71999999999999]
["2001-06-20",64.2,64.75,64.15,64.75,55100,55.51,1.1664564943253468,null,55.03848648648649,55.51,54.99562162162162,55.51]
["2001-06-21",64.47,65.34,64.47,65.34,1800,56.01,1.1665773968934119,null,55.26422865013774,56.010000000000005,55.26422865013774,56.010000000000005]
["2001-06-22",64.76,64.91,64.46,64.65,14400,55.42,1.1665463731504873,null,55.51429543696829,55.642880123743225,55.2571260634184,55.42]
["2001-06-25",64.7,64.84,64.26,64.4,35900,55.21,1.1664553522912517,null,55.467189440993785,55.58721118012422,55.089978260869565,55.209999999999994]
["2001-06-26",63.82,64.49,63.68,64.13,7700,54.98,1.1664241542379046,null,54.71423046935912,55.28863558397006,54.59420552003743,54.980000000000004]
["2001-06-27",64.21,64.47,63.84,64.12,8000,54.97,1.1664544296889214,null,55.047156893325,55.27005458515283,54.72995633187772,54.96999999999999]
["2001-06-28",64.86,65.32,64.86,64.86,10500,55.6,1.166546762589928,null,55.6,55.99432624113475,55.6,55.6]
["2001-06-29",65.17,65.5,64.91,64.95,54600,55.68,1.1664870689655173,null,55.86860046189376,56.151501154734405,55.6457090069284,55.68]
["2001-07-02",64.87,65.59,64.87,65.32,11400,56,1.1664285714285714,null,55.614206981016544,56.231475811390084,55.614206981016544,56]
["2001-07-03",65.06,65.34,65.06,65.26,35500,55.94,1.1666070790132286,null,55.76856267238737,56.00857493104505,55.76856267238737,55.94]
["2001-07-05",65.04,65.04,64.59,64.59,49200,55.37,1.166516163987719,null,55.75576405016257,55.75576405016257,55.37,55.37]
["2001-07-06",63.85,63.85,62.8,63.07,39300,54.07,1.1664508969853893,null,54.73869510068178,54.73869510068178,53.838528618994765,54.07]
["2001-07-09",63.06,63.45,62.82,63.35,6500,54.31,1.1664518504879395,null,54.06138279400158,54.395730071033945,53.85563062352013,54.31]
["2001-07-10",63.52,63.52,62.33,62.33,8100,53.43,1.1665730862811154,null,54.45008182255736,54.45008182255736,53.43,53.43]
["2001-07-11",62.25,62.51,61.74,62.29,13700,53.4,1.1664794007490638,null,53.36570878150586,53.588601701717764,52.92849574570557,53.4]
["2001-07-12",63.23,63.9,63.23,63.86,3300,54.74,1.16660577274388,null,54.19997181334168,54.77428750391481,54.19997181334168,54.74]
["2001-07-13",63.9,64.33,63.87,64.12,35400,54.97,1.1664544296889214,null,54.78139426076106,55.15003275109169,54.75567529631939,54.96999999999999]
["2001-07-16",64.27,64.32,63.35,63.35,5700,54.31,1.1664518504879395,null,55.098716653512234,55.1415816890292,54.31,54.31]
["2001-07-17",63.37,64.14,63.23,64.08,15200,54.93,1.1665756417258328,null,54.321381086142324,54.98143258426967,54.20137172284644,54.93]
["2001-07-18",63.58,63.69,63.21,63.59,41800,54.51,1.1665749403779124,null,54.50142789746815,54.59572102531844,54.184260103789896,54.51]
["2001-07-19",64.4,64.4,63.68,64.12,120100,54.97,1.1664544296889214,null,55.21004366812227,55.21004366812227,54.59278852152214,54.96999999999999]
["2001-07-20",63.94,64.01,63.65,63.84,7000,54.73,1.1664534989950668,null,54.81572994987468,54.87574091478697,54.56711309523809,54.73]
["2001-07-23",63.87,63.87,63.04,63.29,9900,54.26,1.1664209362329525,null,54.75724759045662,54.75724759045662,54.04566914204455,54.26]
["2001-07-24",62.62,62.62,61.43,61.75,19100,52.93,1.1666351785376914,null,53.67573441295546,53.67573441295546,52.65570688259109,52.92999999999999]
["2001-07-25",61.66,62.69,61.66,62.57,32000,53.64,1.1664802386278896,null,52.85987533961962,53.74287358158862,52.85987533961962,53.64]
["2001-07-26",62.72,63.33,62.46,63.33,192000,54.29,1.1665131700128937,null,53.76707405652929,54.29,53.54418758882046,54.29]
["2001-07-27",63.43,63.71,63.4,63.55,351000,54.48,1.166483113069016,null,54.37712667191188,54.61716443745083,54.35140833988985,54.480000000000004]
["2001-07-30",63.79,63.79,63.31,63.43,408100,54.38,1.1664214784847369,null,54.68863629197541,54.68863629197541,54.277121236008206,54.38000000000001]
["2001-07-31",63.69,64.47,63.69,63.91,17600,54.79,1.1664537324329256,null,54.60139414802066,55.27008762322016,54.60139414802066,54.79]
["2001-08-01",64.09,64.52,64.09,64.16,7200,55,1.1665454545454546,null,54.93999376558604,55.30860349127182,54.93999376558604,55]
["2001-08-02",64.79,64.84,64.08,64.5,29400,55.29,1.166576234400434,null,55.53859069767443,55.58145116279071,54.92997209302326,55.290000000000006]
["2001-08-03",64.38,64.38,63.82,64.23,10900,55.06,1.1665455866327643,null,55.18858477347033,55.18858477347033,54.7085349525144,55.06]
["2001-08-06",64.01,64.01,63.37,63.45,10300,54.39,1.1665747380033096,null,54.8700378250591,54.8700378250591,54.32142316784869,54.38999999999999]
["2001-08-07",63.18,63.64,63.18,63.57,78700,54.5,1.1664220183486238,null,54.16564417177914,54.56001258455247,54.16564417177914,54.5]
["2001-08-08",63.19,63.72,62.47,62.52,10800,53.6,1.1664179104477612,null,54.1744081893794,54.62879078694817,53.55713371721049,53.6]
["2001-08-09",62.37,62.51,62.04,62.27,9600,53.38,1.1665417759460472,null,53.465723462341415,53.5857363096194,53.18283603661474,53.38]
["2001-08-10",62.59,62.79,61.97,62.79,11700,53.83,1.1664499349804942,null,53.65853957636566,53.83,53.12701226309922,53.83]
["2001-08-13",62.95,62.95,62.82,62.92,5300,53.94,1.1664812754912868,null,53.96571837253655,53.96571837253655,53.854272091544814,53.93999999999999]
["2001-08-14",63.25,63.25,62.75,62.78,12100,53.82,1.166480862133036,null,54.22292131251991,54.22292131251991,53.79428161834979,53.82]
["2001-08-15",62.92,62.94,62.2,62.2,7900,53.32,1.1665416354088523,null,53.937209003215436,53.95435369774919,53.32,53.32]
["2001-08-16",61.73,62.33,61.62,62.33,38600,53.43,1.1665730862811154,null,52.91567303064335,53.43,52.82137975292796,53.43]
["2001-08-17",61.88,61.89,61.14,61.49,34900,52.71,1.166571808006071,null,53.04431289640592,53.052885021954786,52.40997560578956,52.71]
["2001-08-20",61.56,61.82,61.39,61.8,28800,52.98,1.1664779161947905,null,52.77425242718447,52.997145631067966,52.6285145631068,52.98]
["2001-08-21",62.02,62.4,61.23,61.23,20800,52.49,1.1665079062678605,null,53.167235015515274,53.49299363057325,52.49,52.49]
["2001-08-22",61.47,61.65,60.86,61.5,72800,52.72,1.1665402124430957,null,52.69428292682926,52.84858536585365,52.17136910569105,52.72]
["2001-08-23",61.52,61.77,61.31,61.31,27800,52.56,1.166476407914764,null,52.74002935899527,52.95435002446583,52.56,52.56]
["2001-08-24",61.57,62.5,61.57,62.25,153100,53.36,1.1666041979010495,null,52.77711164658634,53.57429718875502,52.77711164658634,53.36]
["2001-08-27",62.54,62.7,62.3,62.46,15800,53.54,1.1666044079193127,null,53.60857508805635,53.74572526416907,53.40284982388728,53.54]
["2001-08-28",62.1,62.28,61.42,61.42,11700,52.65,1.1665716999050333,null,53.232904591338325,53.387202865516116,52.65,52.65]
["2001-08-29",61.62,61.62,60.76,60.78,24500,52.1,1.1666026871401152,null,52.820039486673245,52.820039486673245,52.08285620269825,52.1]
["2001-08-30",60.43,60.6,59.54,59.61,92800,51.1,1.1665362035225049,null,51.8029357490354,51.948666331152495,51.03999328971649,51.1]
["2001-08-31",59.8,60.32,59.58,60,14600,51.43,1.16663426015944,null,51.25856666666667,51.70429333333334,51.069990000000004,51.43000000000001]
["2001-09-04",60.12,61.19,59.86,60.5,26900,51.86,1.1666023910528345,null,51.53426776859504,52.451461157024795,51.31139834710744,51.86000000000001]
["2001-09-05",59.56,60,58.96,59.87,27300,51.32,1.166601714731099,null,51.054270920327376,51.43143477534659,50.539956572573914,51.32]
["2001-09-06",59.14,59.49,58.49,58.7,28000,50.32,1.1665341812400636,null,50.697185689948896,50.99721976149915,50.13997955706985,50.32]
["2001-09-07",57.73,58.54,57.38,57.38,47800,49.19,1.166497255539744,null,49.49004356918786,50.18443011502265,49.19,49.19]
["2001-09-10",57.06,57.87,57.04,57.72,20400,49.48,1.1665319320937753,null,48.91422037422038,49.60858627858627,48.89707553707554,49.48]
["2001-09-17",54.65,55.94,54.3,55.3,51600,47.41,1.1664205863741828,null,46.852739602169976,47.95868716094032,46.55267631103074,47.40999999999999]
["2001-09-18",54.75,55.45,54.15,54.6,39700,46.81,1.1664174321726126,null,46.938598901098906,47.538727106227114,46.4242032967033,46.81]
["2001-09-19",54.9,54.98,52.1,53.95,31100,46.25,1.1664864864864866,null,47.06441149212233,47.13299351251158,44.66404077849861,46.25]
["2001-09-20",52.9,52.95,52,52,13800,44.58,1.1664423508299686,null,45.35157692307692,45.39444230769231,44.58,44.58]
["2001-09-21",49.55,52.09,49.55,51.16,60300,43.86,1.166438668490652,null,42.47973025801407,44.657298670836596,42.47973025801407,43.86]
["2001-09-24",52.25,53.45,52.25,53.05,30200,45.48,1.1664467897977133,null,44.79415645617342,45.82292177191329,44.79415645617342,45.48]
["2001-09-25",53.25,53.75,52.8,53.47,48800,45.84,1.1664485165794065,null,45.65139330465682,46.080044884982236,45.26560688236395,45.84]
["2001-09-26",54,54.05,52.73,53.18,73400,45.59,1.1664838780434306,null,46.29296728093268,46.335831139526135,45.204225272658896,45.59]
["2001-09-27",53.55,53.85,52.55,53.85,61000,46.16,1.1665944540727904,null,45.90284122562674,46.16,45.045645311049206,46.16]
["2001-09-28",54,54.95,54,54.95,86100,47.11,1.1664190193164934,null,46.29554140127388,47.11,46.29554140127388,47.11]
["2001-10-01",54.44,54.7,54,54.7,32100,47.08,1.1618521665250638,null,46.85621937842778,47.08,46.47751371115173,47.08]
["2001-10-02",54.55,54.99,54.11,54.82,33400,47.18,1.1619330224671471,null,46.94762860269974,47.32630791681868,46.56894928858081,47.18]
["2001-10-03",54.64,56.54,54.64,56.4,640500,48.54,1.161928306551298,null,47.02527659574468,48.660489361702126,47.02527659574468,48.54]
["2001-10-04",56.5,56.99,56.24,56.58,32300,48.7,1.1618069815195071,null,48.63114174620007,49.05289855072464,48.4073524213503,48.7]
["2001-10-05",56.27,56.33,55.41,56.22,91400,48.39,1.161810291382517,null,48.43303628601922,48.48467982924226,47.69281216648879,48.39]
["2001-10-08",55.5,56.15,55.5,55.83,64900,48.05,1.1619146722164413,null,47.76598602901665,48.32540748701415,47.76598602901665,48.05]
["2001-10-09",55.84,55.85,55.4,55.52,63100,47.79,1.1617493199414104,null,48.06544668587896,48.07405439481268,47.686707492795385,47.79]
["2001-10-10",55.6,56.81,55.6,56.7,89600,48.8,1.1618852459016396,null,47.85326278659611,48.89467372134038,47.85326278659611,48.8]
["2001-10-11",57.59,57.8,57.32,57.8,62600,49.75,1.1618090452261305,null,49.5692474048443,49.75000000000001,49.33685121107267,49.75000000000001]
["2001-10-12",57.18,57.51,56.5,57.51,50100,49.5,1.1618181818181819,null,49.21596244131455,49.5,48.63067292644757,49.5]
["2001-10-15",57.07,57.45,56.78,57.38,98500,49.39,1.1617736383883377,null,49.123166608574415,49.45025270128965,48.87354827466016,49.39]
["2001-10-16",57.53,57.92,57.27,57.77,46400,49.72,1.1619066773934033,null,49.513442963475846,49.84909814782758,49.28967284057469,49.71999999999999]
["2001-10-17",58.3,58.36,57.09,57.26,53500,49.28,1.1619318181818181,null,50.17506112469437,50.22669926650367,49.13369193154035,49.28]
["2001-10-18",56.55,56.71,56.09,56.4,39900,48.54,1.161928306551298,null,48.669095744680845,48.806797872340425,48.27320212765957,48.54]
["2001-10-19",55.64,56.61,55.64,56.36,53600,48.51,1.1618223046794476,null,47.890283889283175,48.72517920511,47.890283889283175,48.51]
["2001-10-22",56.35,57.41,56.35,57.3,18300,49.32,1.1618004866180047,null,48.50230366492147,49.41468062827226,48.50230366492147,49.32]
["2001-10-23",57.42,57.69,57.04,57.04,27300,49.09,1.1619474434711754,null,49.41703716690042,49.649405680224405,49.089999999999996,49.089999999999996]
["2001-10-24",57.14,57.19,56.93,57.1,49900,49.15,1.1617497456765005,null,49.18443082311734,49.22746935201401,49.00366900175131,49.150000000000006]
["2001-10-25",56.36,57.82,56.15,57.82,24600,49.77,1.161744022503516,null,48.513268765133176,49.77,48.332506053268766,49.77]
["2001-10-26",57.78,58.29,57.71,58,38800,49.92,1.1618589743589742,null,49.73064827586207,50.1696,49.67040000000001,49.92000000000001]
["2001-10-29",57.73,57.73,56.68,56.7,55600,48.8,1.1618852459016396,null,49.686490299823625,49.686490299823625,48.78278659611992,48.8]
["2001-10-30",56.27,56.27,55.57,55.73,29900,47.97,1.161767771523869,null,48.43480890005384,48.43480890005384,47.8322788444285,47.97]
["2001-10-31",56.22,56.52,55.71,55.85,96800,48.07,1.1618473060120658,null,48.38845837063563,48.6466678603402,47.94950223813787,48.07]
["2001-11-01",55.84,57.04,55.54,56.95,82700,49.02,1.1617707058343534,null,48.06456189640035,49.097467954345916,47.806335381913954,49.02]
["2001-11-02",56.77,57.31,56.73,57.25,63000,49.28,1.161728896103896,null,48.86682270742359,49.33164716157206,48.832391266375545,49.28]
["2001-11-05",58.03,58.16,57.75,58.06,35500,49.97,1.16189713828297,null,49.94418015845677,50.056066138477426,49.70319497071994,49.97]
["2001-11-06",57.84,58.86,57.72,58.86,56800,50.66,1.1618634030793527,null,49.7820998980632,50.66,49.678817533129454,50.66]
["2001-11-07",58.7,59.28,58.53,58.65,68600,50.48,1.1618462757527734,null,50.523034953111676,51.02224040920716,50.376716112531966,50.48]
["2001-11-08",59.19,59.62,58.73,58.85,66400,50.65,1.1618953603158935,null,50.94262531860662,51.31271028037383,50.54672047578589,50.65]
["2001-11-09",58.79,59,58.65,58.92,20900,50.71,1.161901005718793,null,50.598114392396475,50.778852681602174,50.47762219959267,50.71000000000001]
["2001-11-12",58,58.99,57.8,58.79,21400,50.6,1.1618577075098813,null,49.92005443102569,50.77213811872768,49.74791631229802,50.60000000000001]
["2001-11-13",59.42,59.93,59.42,59.92,139000,51.57,1.1619158425441147,null,51.13967623497998,51.578606475300404,51.13967623497998,51.57000000000001]
["2001-11-14",60.39,60.42,59.73,60.11,257600,51.74,1.1617703904136065,null,51.981011478955246,52.00683413741474,51.412912992846444,51.739999999999995]
["2001-11-15",60.07,60.37,59.78,60.05,127300,51.69,1.1617334107177404,null,51.70721565362198,51.965450457951704,51.45758867610325,51.69]
["2001-11-16",60.25,60.25,59.58,60.01,88800,51.65,1.1618586640851887,null,51.856565572404605,51.856565572404605,51.27990334944176,51.650000000000006]
["2001-11-19",60.1,60.6,60.1,60.55,73100,52.12,1.1617421335379892,null,51.73265070189926,52.16303881090009,51.73265070189926,52.120000000000005]
["2001-11-20",60.47,60.73,60.15,60.15,63600,51.77,1.1618698087695576,null,52.04541812136326,52.2691953449709,51.77,51.77]
["2001-11-21",59.94,59.96,59.64,59.75,104000,51.43,1.1617732840754424,null,51.593543096234306,51.610758158995814,51.33531715481171,51.42999999999999]
["2001-11-23",59.9,60.75,59.9,60.75,52600,52.29,1.161790017211704,null,51.55837037037037,52.29,51.55837037037037,52.29]
["2001-11-26",60.51,61.02,60.46,60.93,93700,52.44,1.1618993135011442,null,52.07852289512555,52.51745937961596,52.035489906450024,52.44]
["2001-11-27",60.61,61.29,60.18,60.55,67600,52.12,1.1617421335379892,null,52.1716465730801,52.75697440132122,51.80151279933939,52.120000000000005]
["2001-11-28",60.27,60.51,59.5,59.5,1230600,51.21,1.1618824448349931,null,51.87271764705883,52.07927899159664,51.21,51.21]
["2001-11-29",59.67,60.17,59.61,60.15,122900,51.77,1.1618698087695576,null,51.356872817955114,51.78721363258521,51.3052319201995,51.77]
["2001-11-30",60.22,60.32,60.02,60.07,1217500,51.7,1.1618955512572533,null,51.82909938405194,51.91516564008657,51.656966871982696,51.7]
["2001-12-03",59.58,59.88,59.51,59.62,44000,51.32,1.161730319563523,null,51.28556860114056,51.543804092586385,51.22531365313653,51.32]
["2001-12-04",59.82,60.36,59.64,60.36,137700,51.95,1.1618864292589026,null,51.48523856858848,51.95000000000001,51.3303180914513,51.95000000000001]
["2001-12-05",60.89,61.98,60.89,61.75,106300,53.15,1.1618062088428975,null,52.40977327935222,53.347967611336024,52.40977327935222,53.15]
["2001-12-06",61.67,61.95,61.51,61.68,126800,53.09,1.161800715765681,null,53.081392671854736,53.322397859922184,52.94367542153048,53.09]
["2001-12-07",61.27,61.58,60.89,61.21,116800,52.68,1.161921032649962,null,52.73163862114034,52.99843816369874,52.404594020584874,52.68]
["2001-12-10",61,61,60.25,60.25,69500,51.86,1.1617817200154261,null,52.505560165975105,52.505560165975105,51.86,51.86]
["2001-12-11",60.52,60.81,59.95,60.09,68100,51.72,1.161832946635731,null,52.0901048427359,52.339710434348476,51.599500748876686,51.72]
["2001-12-12",60.27,60.27,59.57,60.07,43100,51.7,1.1618955512572533,null,51.87213251206926,51.87213251206926,51.269668719826875,51.7]
["2001-12-13",59.42,59.77,59.03,59.03,21700,50.81,1.1617791773272979,null,51.14569202100627,51.4469540911401,50.809999999999995,50.809999999999995]
["2001-12-14",58.82,59.32,58.82,59.23,61400,51.11,1.1588730189786733,null,50.75620800270134,51.187661657943615,50.75620800270134,51.11]
["2001-12-17",59.32,59.93,59.32,59.67,25900,51.49,1.1588657991843077,null,51.18798055974526,51.714357298474944,51.18798055974526,51.49]
["2001-12-18",60.22,60.32,59.95,60.32,123500,52.06,1.158663081060315,null,51.97369363395226,52.06,51.74066644562335,52.06]
["2001-12-19",59.72,60.76,59.72,60.65,150000,52.34,1.1587695834925487,null,51.537424567188786,52.43492827699917,51.537424567188786,52.34]
["2001-12-20",60.54,60.59,60.02,60.11,108000,51.87,1.1588586851744747,null,52.24105473298952,52.28420063217435,51.79233738146731,51.87]
["2001-12-21",60.48,60.48,60.02,60.38,84700,52.11,1.1587027441949722,null,52.19630341172573,52.19630341172573,51.79930771778735,52.11]
["2001-12-24",60.5,60.5,60.3,60.45,54500,52.17,1.1587119033927544,null,52.21315136476427,52.21315136476427,52.0405459057072,52.17]
["2001-12-26",60.33,61.07,60.33,60.6,492500,52.3,1.1586998087954112,null,52.06698019801979,52.70562706270626,52.06698019801979,52.3]
["2001-12-27",60.69,61.04,60.69,61.02,219800,52.66,1.158754272692746,null,52.375211406096355,52.677259914782034,52.375211406096355,52.66]
["2001-12-28",61.25,61.41,60.98,61.14,44900,52.76,1.1588324488248674,null,52.85492312724894,52.99299313052011,52.62192999672882,52.76]
["2001-12-31",61.15,61.26,60.84,60.98,83100,52.63,1.1586547596427892,null,52.77672187602493,52.871659560511645,52.509170219744185,52.63]
["2002-01-02",60.73,60.85,60.06,60.77,119400,52.44,1.1588482074752098,null,52.40548296857001,52.50903406285997,51.827322692117825,52.440000000000005]
["2002-01-03",60.94,61.49,60.94,61.49,36800,53.07,1.1586583757301678,null,52.595313059033984,53.06999999999999,52.595313059033984,53.06999999999999]
["2002-01-04",61.88,62.09,61.5,61.88,14400,53.4,1.158801498127341,null,53.4,53.58122171945701,53.072074983839684,53.4]
["2002-01-07",61.9,62.05,61.45,61.56,76200,53.13,1.1586674195369848,null,53.423440545808965,53.55289961013645,53.03506335282651,53.129999999999995]
["2002-01-08",61.59,61.59,61.15,61.15,17100,52.77,1.1588023498199733,null,53.149702371218325,53.149702371218325,52.77,52.77]
["2002-01-09",61.69,61.98,60.94,60.94,18500,52.59,1.1587754325917474,null,53.237234985231375,53.48749917952084,52.59,52.59]
["2002-01-10",60.85,61.12,60.75,61,31500,52.64,1.1588145896656534,null,52.51055737704918,52.743554098360654,52.424262295081974,52.64]
["2002-01-11",61.15,61.15,60.51,60.51,12300,52.22,1.158751436231329,null,52.77231862502066,52.77231862502066,52.22,52.22]
["2002-01-14",60.5,60.5,60.06,60.16,129300,51.92,1.1587057010785824,null,52.21343085106383,52.21343085106383,51.833696808510645,51.92]
["2002-01-15",60.14,60.55,60.03,60.4,151300,52.12,1.1588641596316194,null,51.89564238410596,52.24943708609271,51.80072185430463,52.12]
["2002-01-16",60.15,60.16,59.48,59.48,147400,51.33,1.1587765439314242,null,51.908196032279754,51.91682582380632,51.33,51.33]
["2002-01-17",59.88,60.2,59.69,60.2,41100,51.95,1.1588065447545717,null,51.67385382059801,51.95,51.50989202657807,51.95]
["2002-01-18",59.72,59.86,59.43,59.56,17300,51.4,1.1587548638132297,null,51.53807924781732,51.65889858965748,51.287810611148416,51.4]
["2002-01-22",59.97,59.97,59,59.05,20400,50.96,1.1587519623233908,null,51.753957662997465,51.753957662997465,50.91685012701101,50.96]
["2002-01-23",59.31,59.74,59.1,59.6,95300,51.43,1.1588566984250437,null,51.179753355704705,51.55080872483222,50.99854026845638,51.43000000000001]
["2002-01-24",59.94,60.13,59.69,59.85,29800,51.65,1.1587608906098743,null,51.72766917293232,51.89163742690058,51.511921470342514,51.64999999999999]
["2002-01-25",59.72,59.99,59.72,59.99,31200,51.77,1.1587792157620243,null,51.53699616602768,51.77,51.53699616602768,51.77]
["2002-01-28",60.16,60.16,59.43,59.77,25700,51.58,1.158782473827065,null,51.916560147231046,51.916560147231046,51.286588589593435,51.58]
["2002-01-29",60.12,60.12,58.21,58.3,176600,50.31,1.1588153448618563,null,51.88056946826759,51.88056946826759,50.23233447684392,50.31]
["2002-01-30",58.26,58.89,57.4,58.89,34200,50.82,1.1587957497048407,null,50.27633214467651,50.82,49.53418237391747,50.82]
["2002-01-31",59,59.67,59,59.6,22000,51.43,1.1588566984250437,null,50.912248322147654,51.490404362416115,50.912248322147654,51.43000000000001]
["2002-02-01",59.65,59.73,59.21,59.37,9400,51.24,1.1586651053864168,null,51.48165740272865,51.55070237493684,51.10191005558363,51.24]
["2002-02-04",59,59,57.92,57.92,89800,49.98,1.1588635454181673,null,50.91194751381215,50.91194751381215,49.980000000000004,49.980000000000004]
["2002-02-05",57.85,58.37,57.4,57.78,40800,49.86,1.1588447653429603,null,49.920404984423676,50.36912772585669,49.53208722741433,49.86]
["2002-02-06",57.82,57.93,57.18,57.25,28100,49.41,1.1586723335357216,null,49.9019423580786,49.99687860262008,49.34958602620087,49.41]
["2002-02-07",57.44,57.74,57.03,57.03,27400,49.22,1.1586753352295815,null,49.57385235840785,49.83276871821848,49.22,49.22]
["2002-02-08",57.37,58.01,57.12,58.01,11000,50.06,1.1588094286855772,null,49.50770901568695,50.06,49.29197034993967,50.06]
["2002-02-11",57.91,58.68,57.91,58.68,8700,50.64,1.1587677725118484,null,49.97550102249488,50.64,49.97550102249488,50.64]
["2002-02-12",58.38,58.86,58.38,58.67,15800,50.63,1.1587991309500296,null,50.37974092381115,50.79396284302028,50.37974092381115,50.63]
["2002-02-13",58.7,59.35,58.7,59.14,36400,51.04,1.1586990595611286,null,50.660263780858976,51.22123774095367,50.660263780858976,51.04]
["2002-02-14",59.44,59.55,59.04,59.04,12500,50.95,1.158783120706575,null,51.295189701897016,51.3901168699187,50.949999999999996,50.949999999999996]
["2002-02-15",58.92,58.92,58.47,58.47,8600,50.46,1.1587395957193816,null,50.84835300153926,50.84835300153926,50.46,50.46]
["2002-02-19",58.02,58.12,57.29,57.4,73300,49.54,1.1586596689543802,null,50.07510104529617,50.16140766550523,49.445062717770035,49.54]
["2002-02-20",57.54,58.19,57.09,58.19,15200,50.22,1.1587017124651533,null,49.659027324282526,50.22,49.27066162570889,50.22]
["2002-02-21",58.08,58.18,57.26,57.34,19100,49.48,1.1588520614389655,null,50.118562957795596,50.204855249389595,49.41096616672479,49.47999999999999]
["2002-02-22",57.06,57.8,57,57.59,6500,49.7,1.1587525150905433,null,49.242611564507726,49.881229380100706,49.19083174162181,49.7]
["2002-02-25",58.19,58.87,58.02,58.87,18100,50.8,1.1588582677165356,null,50.21321555970783,50.79999999999999,50.06651944963479,50.79999999999999]
["2002-02-26",58.8,58.87,58.51,58.73,19700,50.68,1.1588397790055247,null,50.740405244338504,50.800810488677,50.490154946364726,50.68000000000001]
["2002-02-27",58.93,59.39,58.32,58.74,77100,50.69,1.1588084434799764,null,50.85396152536602,51.25092100783112,50.32755873340143,50.69]
["2002-02-28",58.99,59.36,58.66,58.66,158900,50.62,1.1588305017779534,null,50.90476986021139,51.22405727923628,50.62,50.62]
["2002-03-01",58.88,59.81,58.8,59.78,9600,51.59,1.158751696065129,null,50.81330210772834,51.61588992974239,50.74426229508196,51.589999999999996]
["2002-03-04",60.27,61.18,60.08,61.14,203500,52.76,1.1588324488248674,null,52.00924435721296,52.7945175008178,51.845286228328426,52.76]
["2002-03-05",60.83,61.35,60.7,60.87,31200,52.53,1.1587664191890348,null,52.49548053228192,52.944233612617055,52.38329226219813,52.53]
["2002-03-06",60.83,61.72,60.83,61.68,153200,53.23,1.158745068570355,null,52.49644779507133,53.26452010376135,52.49644779507133,53.23]
["2002-03-07",61.83,61.87,61.13,61.41,108600,53,1.1586792452830188,null,53.36248168050806,53.39700374531835,52.758345546327966,53]
["2002-03-08",61.98,62.06,61.47,61.6,11500,53.29,1.155939200600488,null,53.618737012987005,53.6879448051948,53.17753733766233,53.28999999999999]
["2002-03-11",61.4,62.01,61.4,61.84,55900,53.5,1.1558878504672898,null,53.11934023285899,53.64707309184993,53.11934023285899,53.5]
["2002-03-12",61.15,61.64,61.15,61.6,21100,53.29,1.155939200600488,null,52.900706168831164,53.32460389610389,52.900706168831164,53.28999999999999]
["2002-03-13",61.3,61.44,60.88,61.13,103300,52.89,1.1557950463225564,null,53.03708490103058,53.158213643055774,52.67369867495501,52.88999999999999]
["2002-03-14",61.23,61.26,60.92,61.03,10300,52.8,1.1558712121212122,null,52.97302965754546,52.99898410617728,52.704833688349986,52.8]
["2002-03-15",61.29,61.74,61.29,61.65,9400,53.34,1.155793025871766,null,53.02852554744526,53.417868613138694,53.02852554744526,53.34]
["2002-03-18",62.03,62.07,61.41,61.72,30900,53.4,1.155805243445693,null,53.668211276733636,53.70281918340894,53.13178872326636,53.4]
["2002-03-19",62,62.13,61.69,61.87,31100,53.53,1.155800485708948,null,53.64247615968968,53.754952319379356,53.374263778891226,53.53]
["2002-03-20",61.53,61.56,60.9,60.9,34700,52.69,1.1558170430821788,null,53.23506896551724,53.261024630541876,52.69,52.69]
["2002-03-21",60.96,61.19,60.38,61.19,14200,52.94,1.1558367963732528,null,52.74100996894917,52.94,52.23920902108188,52.94]
["2002-03-22",60.82,61.12,60.73,60.8,22200,52.6,1.155893536121673,null,52.61730263157895,52.87684210526316,52.53944078947369,52.6]
["2002-03-25",60.82,60.82,60.09,60.09,12900,51.99,1.155799192152337,null,52.62159760359461,52.62159760359461,51.99,51.99]
["2002-03-26",60.3,60.71,60.15,60.21,315400,52.09,1.1558840468420042,null,52.167862481315396,52.52256934064109,52.03809167912307,52.09]
["2002-03-27",60.53,60.75,60.53,60.59,267000,52.42,1.1558565433040824,null,52.36809044396765,52.55842548275293,52.36809044396765,52.42]
["2002-03-28",60.7,61.13,60.61,60.61,102600,52.44,1.1557971014492754,null,52.517868338557996,52.889905956112855,52.44,52.44]
["2002-04-01",60.39,60.88,60.1,60.71,30200,52.52,1.1559405940594059,null,52.24316916488223,52.667066381156324,51.99229122055675,52.52]
["2002-04-02",60.41,60.48,60.27,60.34,99500,52.2,1.1559386973180077,null,52.26055684454756,52.32111368909512,52.13944315545244,52.2]
["2002-04-03",60.08,60.11,59.33,59.54,54000,51.51,1.1558920597942148,null,51.97717164931138,52.00312562982868,51.3283221363789,51.50999999999999]
["2002-04-04",59.45,59.89,59.41,59.72,31100,51.67,1.155796400232243,null,51.4363948425988,51.8170847287341,51.40178667113195,51.67]
["2002-04-05",59.87,59.9,59.38,59.57,15500,51.54,1.1558013193636012,null,51.799560181299306,51.82551619942924,51.3756118851771,51.53999999999999]
["2002-04-08",59.06,59.65,58.98,59.64,10700,51.6,1.155813953488372,null,51.098189134808855,51.60865191146882,51.02897384305835,51.6]
["2002-04-09",59.83,59.83,59.28,59.36,14500,51.36,1.1557632398753894,null,51.7666576819407,51.7666576819407,51.29078167115903,51.36]
["2002-04-10",59.31,60.04,59.31,60.04,22200,51.94,1.1559491721216788,null,51.30848434377082,51.940000000000005,51.30848434377082,51.940000000000005]
["2002-04-11",59.78,59.78,58.55,58.6,25200,50.7,1.155818540433925,null,51.72092150170649,51.72092150170649,50.656740614334474,50.7]
["2002-04-12",58.76,59.04,58.75,58.92,206500,50.98,1.155747351902707,null,50.84156143923964,51.08382892057026,50.83290902919212,50.98]
["2002-04-15",59.05,59.05,58.5,58.69,7400,50.78,1.1557699881843244,null,51.091480661100704,51.091480661100704,50.61560742886353,50.78]
["2002-04-16",59.6,59.99,59.52,59.93,58100,51.85,1.155834136933462,null,51.5644919072251,51.90191056232271,51.49527782412815,51.85]
["2002-04-17",59.96,60.09,59.68,59.84,30300,51.77,1.1558817848174618,null,51.87381684491979,51.98628509358289,51.63157754010695,51.77]
["2002-04-18",59.94,59.94,59.14,59.82,61500,51.75,1.1559420289855074,null,51.853811434302905,51.853811434302905,51.16173520561684,51.74999999999999]
["2002-04-19",59.88,59.97,59.64,59.77,16700,51.71,1.1558692709340554,null,51.80516647147398,51.88302994813451,51.59753053371256,51.709999999999994]
["2002-04-22",59.44,59.44,58.71,58.88,47600,50.94,1.1558696505692974,null,51.424483695652164,51.424483695652164,50.7929245923913,50.94]
["2002-04-23",58.83,59.01,58.41,58.41,39700,50.53,1.1559469622006728,null,50.89333846944017,51.04905495634309,50.53,50.53]
["2002-04-24",58.54,58.86,58.09,58.16,30700,50.32,1.1558028616852145,null,50.6487757909216,50.92563961485558,50.25943603851445,50.32]
["2002-04-25",57.95,58.16,57.8,58.14,56100,50.3,1.1558648111332008,null,50.13562091503268,50.3173030615755,50.00584795321637,50.3]
["2002-04-26",58.23,58.32,57.36,57.41,44600,49.67,1.155828467888061,null,50.37944783138826,50.45731405678454,49.62674098589097,49.67]
["2002-04-29",57.15,57.34,56.58,56.6,311300,48.97,1.1558096793955484,null,49.44585689045936,49.61024381625442,48.952696113074204,48.97]
["2002-04-30",56.66,57.57,56.66,57.29,36000,49.57,1.1557393584829534,null,49.024894396927905,49.81226915692093,49.024894396927905,49.57]
["2002-05-01",57.36,57.9,56.75,57.7,79800,49.92,1.155849358974359,null,49.625844020797224,50.093032928942804,49.09809358752166,49.92]
["2002-05-02",57.7,58.05,57.53,57.53,81000,49.77,1.1559172192083584,null,49.91706935511907,50.21985920389362,49.77,49.77]
["2002-05-03",57.47,57.47,56.89,57.13,27400,49.43,1.155775844628768,null,49.72417468930509,49.72417468930509,49.222347278137576,49.43]
["2002-05-06",57,57.17,55.95,56.03,311200,48.48,1.1557343234323434,null,49.319293235766544,49.46638586471533,48.41077993931822,48.48]
["2002-05-07",56.33,56.33,55.75,55.75,51400,48.23,1.1559195521459673,null,48.73176502242152,48.73176502242152,48.23,48.23]
["2002-05-08",56.86,57.98,56.86,57.92,46100,50.11,1.1558571143484335,null,49.19293162983425,50.16190953038674,49.19293162983425,50.11]
["2002-05-09",57.65,57.65,57.13,57.2,23400,49.49,1.1557890482925843,null,49.8793444055944,49.8793444055944,49.42943531468532,49.49]
["2002-05-10",57.19,57.19,56.03,56.16,86700,48.59,1.1557933731220413,null,49.481162749287755,49.481162749287755,48.47752314814816,48.59000000000001]
["2002-05-13",56.14,57.16,56.14,57.13,13500,49.43,1.155775844628768,null,48.57343252231752,49.455956590232795,48.57343252231752,49.43]
["2002-05-14",58.09,58.5,57.77,58.45,231300,50.57,1.1558236108364643,null,50.25853378956373,50.613259195893924,49.981674935842605,50.57]
["2002-05-15",58.05,58.66,58.05,58.12,81400,50.28,1.1559268098647573,null,50.219442532690984,50.74715760495527,50.219442532690984,50.28]
["2002-05-16",58.06,58.48,58.06,58.44,73500,50.56,1.1558544303797467,null,50.23123887748119,50.59460643394935,50.23123887748119,50.56]
["2002-05-17",58.6,58.81,58.35,58.74,25200,50.82,1.155844155844156,null,50.69887640449438,50.88056179775281,50.48258426966292,50.82]
["2002-05-20",58.49,58.51,58.08,58.12,48600,50.28,1.1559268098647573,null,50.600089470061945,50.6173916035788,50.24539573296628,50.28]
["2002-05-21",58.47,58.47,57.47,57.5,229400,49.75,1.1557788944723617,null,50.58926086956522,50.58926086956522,49.724043478260874,49.75000000000001]
["2002-05-22",57.4,57.73,57.21,57.72,25200,49.94,1.1557869443331998,null,49.66313236313236,49.94865211365211,49.498742203742204,49.94]
["2002-05-23",57.79,58.21,57.43,58.21,30100,50.36,1.1558776806989675,null,49.99663975261982,50.36,49.68518811200825,50.36]
["2002-05-24",58.23,58.23,57.62,57.74,37700,49.96,1.155724579663731,null,50.38397644613786,50.38397644613786,49.85616903359889,49.96]
["2002-05-28",57.64,57.64,56.98,57.29,45800,49.57,1.1557393584829534,null,49.87283644615116,49.87283644615116,49.30177343340897,49.57]
["2002-05-29",57.15,57.17,56.89,56.9,53100,49.23,1.155799309364209,null,49.446300527240766,49.463604569420035,49.221347978910366,49.23]
["2002-05-30",56.49,56.94,56.19,56.75,47800,49.1,1.1558044806517311,null,48.875048458149784,49.264387665198235,48.61548898678414,49.1]
["2002-05-31",56.85,57.32,56.85,56.89,31100,49.22,1.1558309630231614,null,49.18539286342064,49.592026718228155,49.18539286342064,49.22]
["2002-06-03",56.73,57,55.33,55.33,309700,47.87,1.1558387298934616,null,49.081241641062704,49.31483824326766,47.86999999999999,47.86999999999999]
["2002-06-04",55.24,55.75,54.91,55.53,269300,48.04,1.1559117402164862,null,47.789115793264905,48.23032594993697,47.50362686835944,48.04]
["2002-06-05",55.53,55.88,55.33,55.88,52300,48.35,1.1557394002068253,null,48.04716356478167,48.35,47.87411417322834,48.35]
["2002-06-06",55.8,55.8,54.7,54.79,92700,47.4,1.1559071729957806,null,48.27377258623836,48.27377258623836,47.32213907647381,47.4]
["2002-06-07",54.13,55.08,53.94,54.81,85800,47.42,1.1558414171235765,null,46.83168399927021,47.653596059113305,46.66730158730159,47.42000000000001]
["2002-06-10",54.7,55.26,54.7,55.15,43800,47.71,1.155942150492559,null,47.320707162284684,47.805160471441525,47.320707162284684,47.71]
["2002-06-11",55.14,55.3,54.04,54.04,74500,46.75,1.1559358288770054,null,47.701609918578825,47.84002590673575,46.75,46.75]
["2002-06-12",53.92,54.38,53.5,54.36,106900,47.03,1.155857963002339,null,46.64933038999264,47.04730316409125,46.28596394407653,47.03]
["2002-06-13",54.08,54.41,53.7,53.76,84800,46.51,1.1558804558159537,null,46.78684523809523,47.072341889880946,46.45809151785714,46.50999999999999]
["2002-06-14",52.75,53.55,52.07,53.46,275200,46.4,1.152155172413793,null,45.78376356154134,46.47811447811448,45.19356528245417,46.400000000000006]
["2002-06-17",54.05,55.01,54.04,54.92,47700,47.67,1.1520872666247115,null,46.91484887108521,47.74811908230153,46.90616897305171,47.67]
["2002-06-18",54.88,55.26,54.84,55,68100,47.74,1.152073732718894,null,47.63584000000001,47.965680000000006,47.60112000000001,47.74]
["2002-06-19",54.52,55.08,54.07,54.15,101900,47,1.152127659574468,null,47.321144967682365,47.80720221606648,46.93056325023084,47]
["2002-06-20",54.18,54.22,53.24,53.24,411800,46.21,1.1521315732525428,null,47.02587903831705,47.06059729526672,46.21,46.21]
["2002-06-21",53,53.38,52.27,52.34,25200,45.43,1.1521021351529828,null,46.002865876958346,46.332697745510124,45.36924149789835,45.43]
["2002-06-24",52.4,52.93,51.53,52.61,145600,45.66,1.1522120017520807,null,45.4777418741684,45.937726667933845,44.722672495723245,45.66]
["2002-06-25",53.02,53.23,51.63,51.78,60300,44.94,1.1522029372496663,null,46.01619930475087,46.198458864426414,44.80981460023175,44.94]
["2002-06-26",50.42,51.6,50.4,51.54,266500,44.73,1.1522468142186453,null,43.75798603026775,44.78207217694994,43.740628637951104,44.73]
["2002-06-27",52.12,52.48,51.24,52.48,220700,45.55,1.1521405049396267,null,45.237538109756095,45.55,44.47374237804878,45.55]
["2002-06-28",52.45,53.03,52.15,52.15,205500,45.26,1.1522315510384447,null,45.52036433365292,46.023735378715244,45.25999999999999,45.25999999999999]
["2002-07-01",52.5,52.57,51.25,51.25,127700,44.48,1.1522032374100721,null,45.56487804878048,45.62563121951219,44.47999999999999,44.47999999999999]
["2002-07-02",51.15,51.15,50.08,50.22,237800,43.59,1.1520991052993805,null,44.397222222222226,44.397222222222226,43.46848267622461,43.59]
["2002-07-03",50.1,50.45,49.48,50.45,116400,43.79,1.1520895181548299,null,43.48620416253717,43.790000000000006,42.948051536174425,43.790000000000006]
["2002-07-05",51.05,52.16,51.05,52.15,32300,45.26,1.1522315510384447,null,44.305330776605935,45.26867881112176,44.305330776605935,45.25999999999999]
["2002-07-08",52.45,52.45,51.4,51.6,49800,44.78,1.1523001339883876,null,45.51765503875969,45.51765503875969,44.60643410852713,44.78]
["2002-07-09",51.65,51.75,50.2,50.3,111000,43.66,1.1520842876775081,null,44.831789264413516,44.91858846918488,43.57320079522862,43.65999999999999]
["2002-07-10",50.35,50.45,48.53,48.54,61800,42.13,1.152148112983622,null,43.70097857437166,43.787772970745785,42.12132056036259,42.13]
["2002-07-11",48,49.17,47.54,48.9,1581100,42.44,1.1522148916116872,null,41.658895705521466,42.67433128834355,41.25966462167688,42.43999999999999]
["2002-07-12",49.25,49.4,48.36,48.85,97000,42.4,1.152122641509434,null,42.74718526100307,42.877379733879216,41.97469805527123,42.4]
["2002-07-15",48.1,48.43,46.51,48.43,75500,42.03,1.1522721865334284,null,41.743609333058025,42.03,40.36372702870122,42.03]
["2002-07-16",48.5,48.84,47.47,47.69,197900,41.39,1.1522106789079487,null,42.09299643531139,42.38808135877543,41.1990626965821,41.39]
["2002-07-17",49.05,49.25,47.66,48.24,78800,41.87,1.1521375686649153,null,42.57304104477611,42.74663142620232,41.36658789386401,41.87]
["2002-07-18",48.24,48.24,46.74,46.74,149000,40.57,1.1520828198175992,null,41.87198973042362,41.87198973042362,40.57,40.57]
["2002-07-19",46.1,46.15,44.8,44.94,198400,39,1.1523076923076923,null,40.00667556742324,40.05006675567423,38.87850467289719,39]
["2002-07-22",44.55,45.35,43.39,43.86,436300,38.07,1.152088258471237,null,38.66891244870041,39.36330369357046,37.662045143638856,38.07]
["2002-07-23",43.65,43.91,42.49,42.49,618300,36.88,1.152114967462039,null,37.88684396328548,38.11251588609084,36.88,36.88]
["2002-07-24",41.43,44.85,41.3,44.85,171100,38.93,1.1520678140251734,null,35.961424749163875,38.93,35.84858416945373,38.93]
["2002-07-25",44.6,45.58,43.44,44.72,173100,38.81,1.152280340118526,null,38.70585867620752,39.55634615384616,37.69915921288015,38.81]
["2002-07-26",44.77,45.34,44.67,45.16,128200,39.2,1.1520408163265305,null,38.86147032772365,39.35624446412755,38.77466784765279,39.199999999999996]
["2002-07-29",46.48,48.03,46.45,48.03,509700,41.69,1.1520748380906694,null,40.34460129085987,41.69,40.31856131584426,41.69]
["2002-07-30",47.45,48.53,47.28,48.17,368700,41.81,1.1521167184883998,null,41.18506331741749,42.12246834129127,41.03750882291883,41.81]
["2002-07-31",48.25,48.62,47.57,48.62,335000,42.2,1.1521327014218008,null,41.87885643767997,42.2,41.28864664747018,42.2]
["2002-08-01",48.53,48.53,47.14,47.18,1287500,40.95,1.152136752136752,null,42.12173590504452,42.12173590504452,40.91528189910979,40.95]
["2002-08-02",47,47.08,45.69,46.21,467800,40.11,1.1520817751184245,null,40.79571521315732,40.865154728413756,39.65864315083314,40.11]
["2002-08-05",45.99,45.99,44.48,44.51,466200,38.63,1.152213305720942,null,39.91448438553135,39.91448438553135,38.60396315434734,38.63]
["2002-08-06",45.47,46.64,45.47,45.8,133100,39.75,1.1522012578616352,null,39.46359170305677,40.479039301310046,39.46359170305677,39.75]
["2002-08-07",46.8,46.84,45.7,46.7,494500,40.53,1.152232913890945,null,40.61678800856531,40.65150321199143,39.662119914346896,40.53]
["2002-08-08",46.98,48.37,46.76,48.34,186600,41.96,1.1520495710200191,null,40.77949524203557,41.98604054613156,40.58853123707075,41.96]
["2002-08-09",47.8,48.78,47.6,48.48,69300,42.08,1.1520912547528517,null,41.489768976897686,42.34039603960396,41.31617161716172,42.08]
["2002-08-12",47.84,48.37,47.61,48.1,160400,41.75,1.1520958083832336,null,41.524324324324326,41.98435550935551,41.32468814968815,41.75]
["2002-08-13",47.71,48.56,47.19,47.27,105500,41.03,1.152083841091884,null,41.411916649037444,42.14971017558705,40.96056060926591,41.03]
["2002-08-14",47.16,49,46.88,49,64600,42.53,1.1521279097107924,null,40.932955102040815,42.53,40.68992653061225,42.53]
["2002-08-15",49.18,49.71,48.98,49.55,97900,43.01,1.1520576610090676,null,42.6888355196771,43.14888193743693,42.51523309788093,43.01]
["2002-08-16",49.28,49.92,49.07,49.51,78400,42.97,1.1521992087502908,null,42.770381741062415,43.3258412441931,42.58812159159766,42.97]
["2002-08-19",49.65,50.75,49.5,50.66,247800,43.97,1.1521491926313394,null,43.09337741808133,44.048114883537316,42.96318594551915,43.97]
["2002-08-20",50.41,50.41,49.77,50.07,390700,43.46,1.1520938794293603,null,43.75511483922509,43.75511483922509,43.19960455362493,43.46]
["2002-08-21",50.7,50.77,49.77,50.69,142000,43.99,1.1523073425778585,null,43.998678240284086,44.059425922272645,43.19160189386467,43.99]
["2002-08-22",50.7,51.48,50.56,51.37,172500,44.58,1.1523104531179902,null,43.99855947050808,44.67546038543897,43.87706443449484,44.58]
["2002-08-23",50.95,50.95,49.97,50.1,266000,43.48,1.1522539098436064,null,44.21768463073852,44.21768463073852,43.36717764471057,43.48]
["2002-08-26",50.39,50.56,49.6,50.56,297500,43.88,1.1522333637192343,null,43.73246044303797,43.88,43.04683544303797,43.88]
["2002-08-27",50.88,50.99,49.69,49.79,76200,43.21,1.1522795649155289,null,44.15595099417554,44.25141393854187,43.12321550512151,43.21]
["2002-08-28",49.6,49.6,48.63,48.9,164900,42.44,1.1522148916116872,null,43.047525562372186,43.047525562372186,42.205668711656436,42.43999999999999]
["2002-08-29",48.07,49.21,48.07,48.98,242600,42.51,1.1521994824747117,null,41.72020620661495,42.70961821151491,41.72020620661495,42.510000000000005]
["2002-08-30",48.53,49.47,48.53,48.76,35900,42.32,1.1521739130434783,null,42.120377358490565,42.93622641509434,42.120377358490565,42.32]
["2002-09-03",48.18,48.18,46.79,46.88,118700,40.69,1.1521258294421235,null,41.81834897610921,41.81834897610921,40.61188353242321,40.69]
["2002-09-04",46.7,47.88,46.7,47.6,297300,41.31,1.1522633744855966,null,40.52892857142858,41.553000000000004,40.52892857142858,41.31000000000001]
["2002-09-05",46.6,47.43,46.45,47,214500,40.79,1.152243196861976,null,40.44285106382979,41.163185106382976,40.31267021276596,40.79]
["2002-09-06",47.82,47.97,47.43,47.66,127600,41.36,1.1523210831721469,null,41.49885018883761,41.62902224087285,41.16040285354595,41.36]
["2002-09-09",47.3,48.45,47.29,48.45,55300,42.05,1.1521997621878717,null,41.05190918472652,42.05,41.043230134158925,42.05]
["2002-09-10",48.45,48.6,48.01,48.48,113000,42.08,1.1520912547528517,null,42.05396039603961,42.18415841584159,41.672046204620464,42.08]
["2002-09-11",49.45,49.45,48.3,48.3,265700,41.92,1.1521946564885495,null,42.91809523809525,42.91809523809525,41.92,41.92]
["2002-09-12",48.15,48.19,47.2,47.35,190300,41.1,1.1520681265206814,null,41.79440337909186,41.82912354804646,40.969799366420276,41.1]
["2002-09-13",46.7,47.45,46.7,47.27,61000,41.16,1.1484450923226435,null,40.663676750581764,41.31673365771102,40.663676750581764,41.16]
["2002-09-16",47.35,47.42,46.77,47.35,49400,41.23,1.1484356051418871,null,41.23,41.290952481520584,40.7249651531151,41.23]
["2002-09-17",48.2,48.2,46.34,46.4,140900,40.4,1.1485148514851484,null,41.96724137931035,41.96724137931035,40.34775862068966,40.4]
["2002-09-18",45.95,46.72,45.55,46.27,71500,40.29,1.1484239265326386,null,40.011357250918515,40.68184136589582,39.663053814566666,40.28999999999999]
["2002-09-19",45.33,45.84,44.84,44.84,163600,39.05,1.1482714468629964,null,39.476728367528985,39.920874219446915,39.05,39.05]
["2002-09-20",45,45.14,44.61,44.83,112700,39.04,1.1483094262295082,null,39.18804372072273,39.30996207896498,38.84841400847647,39.04]
["2002-09-23",44.28,44.58,43.92,44.44,176600,38.7,1.1483204134366924,null,38.560666066606665,38.82191719171917,38.24716471647165,38.7]
["2002-09-24",43.5,44.38,43.45,43.57,361500,37.94,1.1483921982076963,null,37.8790452145972,38.64533394537526,37.83550608216663,37.94]
["2002-09-25",44.36,44.95,43.5,44.68,120600,38.91,1.1482909277820612,null,38.63132497761862,39.145132050134286,37.88238585496867,38.91]
["2002-09-26",45.1,45.59,44.87,45.03,323800,39.21,1.1484315225707729,null,39.2709526982012,39.697621585609596,39.070679546968684,39.21]
["2002-09-27",45.1,45.31,44,44.05,85000,38.36,1.1483315954118873,null,39.27437003405222,39.45724404086266,38.31645856980704,38.36]
["2002-09-30",43.45,43.97,42.6,43.63,662400,37.99,1.148460121084496,null,37.83326839330736,38.28604859041943,37.093146917258764,37.99]
["2002-10-01",43.85,45.07,43.4,44.98,122100,39.17,1.1483278018892007,null,38.18596042685639,39.248374833259234,37.794086260560256,39.17]
["2002-10-02",44.9,45.29,43.95,44.13,129400,38.43,1.14832162373146,null,39.10054384772263,39.44016995241332,38.27324949014276,38.43]
["2002-10-03",43.9,44.68,43.44,43.53,385000,37.9,1.1485488126649077,null,38.222145646680445,38.901263496439235,37.82164024810475,37.9]
["2002-10-04",43.95,43.95,42.28,42.9,279900,37.36,1.1482869379014988,null,38.2744055944056,38.2744055944056,36.82006526806527,37.36]
["2002-10-07",42.85,42.94,41.7,41.73,69700,36.34,1.1483214089157951,null,37.31533668823389,37.39371195782411,36.3138749101366,36.34]
["2002-10-08",42.38,42.9,41.47,42.28,126900,36.82,1.1482889733840305,null,36.90708609271523,37.35993377483443,36.11460264900662,36.82]
["2002-10-09",41.85,41.96,41.14,41.14,163800,35.82,1.1485203796761585,null,36.43818667963053,36.53396208070005,35.82,35.82]
["2002-10-10",41.3,42.92,40.89,42.56,101100,37.06,1.1484079870480302,null,35.96282894736842,37.373477443609026,35.60581296992481,37.06]
["2002-10-11",43.76,44.84,43.41,44.26,171000,38.54,1.1484172288531396,null,38.104618165386356,39.04504292815184,37.7998508811568,38.54]
["2002-10-14",43.85,44.74,43.85,44.68,150600,38.91,1.1482909277820612,null,38.1871866606983,38.96225156669651,38.1871866606983,38.91]
["2002-10-15",46.4,46.93,45.97,46.93,103100,40.87,1.1482750183508688,null,40.408438099296816,40.87,40.03396334966971,40.87]
["2002-10-16",46,46.35,45.41,45.67,146300,39.77,1.1483530299220517,null,40.05736807532298,40.362152397635214,39.54358878913948,39.77]
["2002-10-17",47.1,47.1,46.46,46.6,106300,40.58,1.1483489403647118,null,41.015407725321886,41.015407725321886,40.458085836909866,40.58]
["2002-10-18",46.35,47.15,46.07,46.98,187700,40.91,1.1483744805670986,null,40.36139846743295,41.05803533418476,40.11757556406982,40.91]
["2002-10-21",46.65,47.87,46.32,47.76,46400,41.59,1.1483529694638133,null,40.62339824120603,41.68578936348409,40.33603015075377,41.59]
["2002-10-22",47.19,47.57,46.89,47.13,111100,41.04,1.148391812865497,null,41.09224697644812,41.4231444939529,40.83101209420751,41.04]
["2002-10-23",46.95,47.55,46.3,47.55,75000,41.41,1.1482733639217582,null,40.88747634069401,41.40999999999999,40.3214090431125,41.40999999999999]
["2002-10-24",48.04,48.04,46.6,46.86,50100,40.8,1.148529411764706,null,41.82740076824583,41.82740076824583,40.57362355953905,40.8]
["2002-10-25",46.73,47.62,46.59,47.54,88400,41.4,1.1483091787439614,null,40.69461506100126,41.469667648296166,40.57269667648296,41.4]
["2002-10-28",48.25,48.25,47.07,47.28,80200,41.17,1.148409035705611,null,42.01464678510998,42.01464678510998,40.987138324873094,41.17]
["2002-10-29",47.22,47.31,46.05,46.75,254500,40.71,1.1483664947187422,null,41.1192770053476,41.19764919786097,40.100438502673796,40.71000000000001]
["2002-10-30",46.92,47.53,46.65,47.23,918700,41.13,1.148310235837588,null,40.860038111369896,41.39125344060979,40.62491001482109,41.13]
["2002-10-31",47.57,47.7,46.75,47,99900,40.93,1.148301978988517,null,41.42638510638298,41.53959574468085,40.712287234042556,40.93]
["2002-11-01",46.83,48.03,46.63,47.94,40100,41.74,1.148538572113081,null,40.77355444305382,41.818360450563205,40.59942010846892,41.739999999999995]
["2002-11-04",48.64,49.17,48.09,48.09,73700,41.88,1.1482808022922637,null,42.35897691827822,42.82053649407361,41.88,41.88]
["2002-11-05",48.22,48.69,48.01,48.52,178400,42.25,1.1484023668639054,null,41.98876751854905,42.398031739488864,41.805904781533386,42.25]
["2002-11-06",48.87,49.21,48.29,49,149100,42.67,1.1483477853292712,null,42.556793877551016,42.852871428571426,42.05172040816326,42.67]
["2002-11-07",48.77,48.77,47.69,47.9,117800,41.71,1.1484056581155597,null,42.4675720250522,42.4675720250522,41.52713778705637,41.71]
["2002-11-08",47.72,48.35,47.31,47.55,115100,41.41,1.1482733639217582,null,41.558048370136696,42.10669821240799,41.2009905362776,41.40999999999999]
["2002-11-11",47.35,47.35,46.38,46.64,213700,40.61,1.148485594681113,null,41.22820540308748,41.22820540308748,40.38361492281304,40.61]
["2002-11-12",46.79,47.49,46.7,47.01,101300,40.93,1.1485462985585144,null,40.73845352052755,41.347919591576265,40.66009359710701,40.93]
["2002-11-13",46.81,47.3,46.4,46.93,133900,40.87,1.1482750183508688,null,40.76549541870871,41.192222458981455,40.408438099296816,40.87]
["2002-11-14",47.35,48.02,47.35,48,211100,41.8,1.1483253588516746,null,41.233958333333334,41.81741666666667,41.233958333333334,41.8]
["2002-11-15",47.45,48.43,47.45,48.2,170600,41.97,1.1484393614486539,null,41.31693983402489,42.17027178423236,41.31693983402489,41.97]
["2002-11-18",48.64,48.64,47.74,47.9,224800,41.71,1.1484056581155597,null,42.35437160751566,42.35437160751566,41.57067640918581,41.71]
["2002-11-19",47.75,48.11,47.35,47.54,208700,41.4,1.1483091787439614,null,41.58287757677745,41.89638199411022,41.23453933529659,41.4]
["2002-11-20",47.69,48.62,47.51,48.5,148600,42.23,1.1484726497750415,null,41.52471546391752,42.33448659793814,41.36798556701031,42.23]
["2002-11-21",48.76,49.79,48.76,49.66,173100,43.24,1.1484736355226641,null,42.45635118807894,43.35319371727749,42.45635118807894,43.24]
["2002-11-22",49.29,49.85,49.29,49.6,83700,43.19,1.148413984718685,null,42.9200625,43.40769153225806,42.9200625,43.19]
["2002-11-25",50,50,49.1,49.68,116400,43.26,1.1484049930651874,null,43.53864734299516,43.53864734299516,42.75495169082125,43.25999999999999]
["2002-11-26",49.31,49.39,48.45,48.48,200700,42.21,1.148542999289268,null,42.9326547029703,43.00230816831683,42.183879950495054,42.209999999999994]
["2002-11-27",49.15,50.05,49.1,49.91,69500,43.46,1.1484123331799354,null,42.798216790222405,43.58190743338009,42.75467842115809,43.46]
["2002-11-29",50.15,50.15,49.75,49.95,58100,43.49,1.1485398942285583,null,43.66413413413413,43.66413413413413,43.31586586586587,43.49]
["2002-12-02",50.7,50.74,49.34,49.65,441000,43.23,1.1485079805690492,null,44.14422960725076,44.17905740181269,42.960084592145016,43.23]
["2002-12-03",49.45,49.45,48.84,48.95,96100,42.62,1.148521820741436,null,43.05534218590398,43.05534218590398,42.52422471910112,42.62]
["2002-12-04",48.51,49.23,48.42,48.87,108100,42.55,1.1485311398354876,null,42.2365561694291,42.8634438305709,42.15819521178638,42.55]
["2002-12-05",49.1,49.1,48.2,48.34,139600,42.09,1.1484913281064386,null,42.751737691352915,42.751737691352915,41.96810095159289,42.09]
["2002-12-06",47.85,48.76,47.85,48.56,133100,42.28,1.1485335856196783,null,41.66182042833608,42.454135090609554,41.66182042833608,42.28]
["2002-12-09",48.1,48.4,47.54,47.54,207800,41.4,1.1483091787439614,null,41.8876735380732,42.14892721918384,41.4,41.4]
["2002-12-10",47.5,48.24,47.5,48.24,172900,42.01,1.1482980242799334,null,41.3655679933665,42.01,41.3655679933665,42.01]
["2002-12-11",47.92,48.49,47.71,48.3,163200,42.06,1.1483594864479314,null,41.72909316770187,42.22545341614907,41.546223602484474,42.06]
["2002-12-12",48.3,48.44,47.79,48.05,742300,41.84,1.1484225621414912,null,42.05768990634756,42.17959625390219,41.61360249739855,41.84]
["2002-12-13",47.5,47.63,47.02,47.1,236000,41.22,1.1426491994177583,null,41.57006369426752,41.683834394904466,41.1499872611465,41.220000000000006]
["2002-12-16",47.22,48.27,47.22,48.27,462400,42.24,1.1427556818181819,null,41.32116842759478,42.24,41.32116842759478,42.24]
["2002-12-17",48.19,48.29,47.72,47.78,557100,41.81,1.1427888065056206,null,42.16877145249058,42.25627668480536,41.757496860611134,41.81]
["2002-12-18",47.66,47.66,47.11,47.2,507600,41.31,1.1425804889857178,null,41.71259745762711,41.71259745762711,41.23123093220339,41.31]
["2002-12-19",47.22,47.74,46.66,46.88,348000,41.03,1.1425786010236412,null,41.32757252559727,41.78268344709898,40.83745307167236,41.03]
["2002-12-20",47.3,47.6,47.21,47.55,399600,41.61,1.1427541456380677,null,41.391230283911675,41.65375394321767,41.31247318611988,41.61]
["2002-12-23",47.5,47.94,47.35,47.67,238600,41.72,1.1426174496644297,null,41.57121879588839,41.95629955947136,41.43994126284875,41.72]
["2002-12-24",47.26,47.63,47.26,47.29,85200,41.39,1.1425465088185551,null,41.363742863184605,41.687580883907806,41.363742863184605,41.39]
["2002-12-26",47.78,47.97,47.06,47.17,182400,41.28,1.1426841085271318,null,41.8138308246767,41.980105999576004,41.1837354250583,41.28]
["2002-12-27",47.22,47.22,46.47,46.49,196100,40.69,1.1425411649053823,null,41.32892665089266,41.32892665089266,40.67249516024951,40.69]
["2002-12-30",46.42,46.88,46.17,46.74,433000,40.9,1.1427872860635697,null,40.619982884039366,41.022507488232776,40.40121951219512,40.9]
["2002-12-31",46.79,46.93,46.16,46.72,504900,40.89,1.1425776473465394,null,40.951264982876715,41.07379494863014,40.3998801369863,40.89]
["2003-01-02",47.11,48.34,47,48.32,214800,42.29,1.1425868999763538,null,41.230999586092715,42.30750413907285,41.134726821192054,42.29]
["2003-01-03",48.21,48.39,47.98,48.09,116200,42.09,1.1425516749821811,null,42.195028072364316,42.35257018091079,41.99372426699937,42.089999999999996]
["2003-01-06",48.59,49.46,48.41,49.23,214100,43.08,1.142757660167131,null,42.51995124923827,43.281267519805,42.362437538086525,43.08]
["2003-01-07",49,49.44,48.83,49.05,108000,42.93,1.1425576519916143,null,42.88623853211009,43.27133944954128,42.7374495412844,42.92999999999999]
["2003-01-08",48.58,48.87,48.17,48.38,291500,42.34,1.1426547000472367,null,42.51503100454733,42.76882596114096,42.1562174452253,42.34]
["2003-01-09",48.7,49.33,48.7,49.33,425100,43.17,1.1426916840398424,null,42.6186701804176,43.17,42.6186701804176,43.17]
["2003-01-10",48.56,49.61,48.56,49.12,100000,42.99,1.1425913003023958,null,42.49988599348535,43.41884975570033,42.49988599348535,42.99]
["2003-01-13",49.8,49.8,48.94,49.22,302900,43.07,1.142790805665196,null,43.577529459569284,43.577529459569284,42.82498577813897,43.07]
["2003-01-14",49.22,49.55,49.08,49.53,50200,43.35,1.142560553633218,null,43.07867958812841,43.36750454270139,42.956147789218655,43.35]
["2003-01-15",49,49,48.6,48.68,54500,42.6,1.1427230046948356,null,42.880032867707484,42.880032867707484,42.529991783073136,42.6]
["2003-01-16",49.11,49.23,48.37,48.39,43500,42.35,1.142621015348288,null,42.98013019218847,43.08515189088654,42.33249638355032,42.35]
["2003-01-17",48.16,48.33,47.74,47.93,75200,41.95,1.1425506555423122,null,42.15130398497809,42.300093886918425,41.78370540371375,41.95]
["2003-01-21",48.15,48.15,47.15,47.28,101000,41.38,1.1425809569840502,null,42.14143401015229,42.14143401015229,41.26622250423012,41.38]
["2003-01-22",46.9,47.27,46.58,46.58,132900,40.76,1.1427870461236507,null,41.04001717475311,41.3637870330614,40.76,40.76]
["2003-01-23",47,47.34,46.57,47.11,113000,41.23,1.1426146010186757,null,41.13372956909361,41.43129271916791,40.75739970282318,41.23]
["2003-01-24",46.8,46.94,45.73,45.78,204900,40.06,1.142785821268098,null,40.95255570117955,41.07506334643949,40.016247269550014,40.06]
["2003-01-27",45.35,45.79,44.93,45.08,239300,39.45,1.1427122940430925,null,39.68627994676132,40.07132874889086,39.31873336291038,39.45]
["2003-01-28",45.3,45.8,45.13,45.7,561500,39.99,1.142785696424106,null,39.63997811816192,40.07750547045951,39.491218818380744,39.99]
["2003-01-29",45.29,46.19,45.1,46,150500,40.26,1.1425732737208147,null,39.63859565217391,40.42629130434782,39.47230434782609,40.26]
["2003-01-30",45.95,46.05,44.9,44.9,86500,39.29,1.1427844235174345,null,40.20880846325167,40.2963140311804,39.29,39.29]
["2003-01-31",44.65,45.69,44.65,45.57,99800,39.88,1.1426780341023068,null,39.074873820495945,39.985016458196185,39.074873820495945,39.88]
["2003-02-03",45.8,46.04,45.63,45.68,116300,39.98,1.1425712856428214,null,40.085026269702276,40.29507880910683,39.93623905429072,39.98]
["2003-02-04",45.39,45.39,44.8,45.24,76700,39.59,1.142712806264208,null,39.72126657824934,39.72126657824934,39.20495137046861,39.59]
["2003-02-05",45.59,45.86,44.87,45.05,101200,39.43,1.1425310677149378,null,39.902634850166486,40.13895227524972,39.272455049944504,39.43]
["2003-02-06",44.97,45.04,44.41,44.9,59000,39.29,1.1427844235174345,null,39.35125389755011,39.41250779510022,38.86122271714922,39.29]
["2003-02-07",45.06,45.06,44.16,44.18,32300,38.66,1.1427832384893948,null,39.43004979628791,39.43004979628791,38.64249886826618,38.66]
["2003-02-10",44.2,44.62,43.87,44.31,245700,38.78,1.1425992779783394,null,38.68372827804107,39.051311216429696,38.394913112164296,38.78]
["2003-02-11",44.66,44.83,43.94,44.2,268900,38.68,1.142709410548087,null,39.08255203619908,39.231321266968315,38.452470588235286,38.67999999999999]
["2003-02-12",44,44.25,43.53,43.53,272400,38.09,1.1428196377001838,null,38.501263496439236,38.72002067539628,38.09,38.09]
["2003-02-13",43.46,43.68,42.89,43.57,85700,38.13,1.142669813794912,null,38.03373422079413,38.226265779205875,37.53490245581823,38.13]
["2003-02-14",43.7,44.21,43.41,44.21,257700,38.69,1.1426725252003103,null,38.24367790092739,38.69,37.98988690341551,38.69]
["2003-02-18",44.9,45.37,44.9,45.33,92600,39.67,1.142677085959163,null,39.29369071255239,39.7050055151114,39.29369071255239,39.67]
["2003-02-19",45.35,45.35,44.71,44.96,38800,39.35,1.142566709021601,null,39.69133674377225,39.69133674377225,39.13119439501779,39.35]
["2003-02-20",45.15,45.15,44.53,44.53,35200,38.97,1.1426738516807802,null,39.51258701998652,39.51258701998652,38.97,38.97]
["2003-02-21",44.85,45.38,44.42,45.26,68600,39.61,1.142640747286039,null,39.251182059213434,39.71501988510826,38.874860804242154,39.61]
["2003-02-24",45.02,45.02,44.34,44.35,195800,38.81,1.142746714764236,null,39.396306651634724,39.396306651634724,38.80124915445322,38.81]
["2003-02-25",44.08,44.75,43.74,44.75,78700,39.16,1.1427477017364658,null,38.573693854748605,39.16,38.27616536312849,39.16]
["2003-02-26",44.7,44.77,44.1,44.16,91900,38.65,1.1425614489003881,null,39.122622282608695,39.18388813405797,38.59748641304348,38.65]
["2003-02-27",44.2,44.9,44.2,44.73,130400,39.14,1.142820643842616,null,38.67623518891126,39.28875475072659,38.67623518891126,39.14]
["2003-02-28",44.7,45.19,44.6,45.08,105400,39.45,1.1427122940430925,null,39.1174578527063,39.54626220053239,39.02994676131323,39.45]
["2003-03-03",45.35,45.56,44.4,44.5,218500,38.94,1.142783769902414,null,39.68379775280899,39.8675595505618,38.85249438202247,38.940000000000005]
["2003-03-04",44.7,44.7,43.84,43.96,86100,38.47,1.1427086041070964,null,39.11758416742494,39.11758416742494,38.364986351228396,38.47]
["2003-03-05",43.94,44.27,43.7,44.22,33800,38.7,1.1426356589147286,null,38.45495251017639,38.74375848032565,38.2449118046133,38.7]
["2003-03-06",44,44.17,43.75,44,61000,38.51,1.1425603739288497,null,38.51,38.65878863636364,38.29119318181818,38.51]
["2003-03-07",43.66,44.12,43.57,43.82,93900,38.49,1.1384775266302936,null,38.34946143313555,38.75350981287083,38.2704084892743,38.49]
["2003-03-10",43.66,43.66,42.95,43.05,115600,37.81,1.138587675218196,null,38.34575145180023,38.34575145180023,37.72217189314751,37.81]
["2003-03-11",43.22,43.34,42.73,42.73,67100,37.53,1.1385558220090592,null,37.960369763632116,38.06576644043998,37.53,37.53]
["2003-03-12",42.35,42.84,42.05,42.84,3884100,37.63,1.138453361679511,null,37.199591503267975,37.63,36.936076097105506,37.63]
["2003-03-13",43.55,44.32,43.12,44.32,51400,38.93,1.1384536347290009,null,38.25364395306859,38.93,37.87593862815884,38.93]
["2003-03-14",44.4,44.78,44.08,44.25,66900,38.86,1.1387030365414308,null,38.99172881355932,39.325441807909606,38.710707344632766,38.86]
["2003-03-17",44.1,45.89,44,45.89,92400,40.3,1.138709677419355,null,38.72804532577903,40.3,38.64022662889518,40.3]
["2003-03-18",46,46.13,45.56,45.93,55100,40.34,1.1385721368368864,null,40.40148051382539,40.51565861092968,40.015031569780106,40.34]
["2003-03-19",46.12,46.45,45.8,46.37,473000,40.73,1.1384728701203044,null,40.51040759111494,40.80026957084322,40.22932930774208,40.73]
["2003-03-20",45.98,46.69,45.8,46.58,118700,40.91,1.138596920068443,null,40.38303563761271,41.00661013310433,40.22494632889652,40.91]
["2003-03-21",47.05,47.67,46.75,47.51,135300,41.73,1.1385094656122694,null,41.32596295516733,41.870534624289625,41.062460534624286,41.73]
["2003-03-24",46.46,46.6,45.82,46.02,131800,40.42,1.1385452746165265,null,40.8064580617123,40.92942199043894,40.244337244676224,40.42]
["2003-03-25",46.15,46.78,45.81,46.5,113900,40.84,1.1385896180215473,null,40.53260215053764,41.085918279569896,40.2339870967742,40.84]
["2003-03-26",46.52,46.52,46.13,46.46,138500,40.8,1.1387254901960786,null,40.85269048643995,40.85269048643995,40.51020232458028,40.8]
["2003-03-27",45.72,46.51,45.62,46.25,76900,40.62,1.1386016740521911,null,40.15451675675675,40.84835027027027,40.066689729729724,40.62]
["2003-03-28",45.75,46.25,45.75,46.04,160100,40.44,1.1384767556874382,null,40.18527367506516,40.62445699391833,40.18527367506516,40.44]
["2003-03-31",45.45,45.69,44.89,45.1,115600,39.61,1.138601363292098,null,39.91739467849224,40.12817960088692,39.425563192904654,39.61]
["2003-04-01",45.16,45.85,45.13,45.76,217200,40.19,1.138591689474994,null,39.66303321678321,40.26904501748251,39.63668487762238,40.18999999999999]
["2003-04-02",46.6,47.11,46.49,46.8,75800,41.1,1.1386861313868613,null,40.92435897435898,41.37224358974359,40.82775641025641,41.1]
["2003-04-03",47.15,47.16,46.52,46.62,192600,40.95,1.1384615384615384,null,41.41554054054054,41.424324324324324,40.862162162162164,40.95]
["2003-04-04",47,47.02,46.5,46.8,282600,41.1,1.1386861313868613,null,41.27564102564103,41.29320512820513,40.83653846153847,41.1]
["2003-04-07",48,48.23,46.95,46.95,376600,41.23,1.1387339316032017,null,42.15207667731629,42.35405537806176,41.23,41.23]
["2003-04-08",46.67,46.98,46.5,46.82,270200,41.12,1.1386186770428017,null,40.988261426740706,41.2605211448099,40.83895771038017,41.12]
["2003-04-09",46.65,47.23,46.15,46.21,92500,40.58,1.1387382947264664,null,40.966392555723864,41.47572819735987,40.527310106037646,40.58]
["2003-04-10",46.15,46.31,45.88,46.31,105800,40.67,1.138677157610032,null,40.529486072122644,40.669999999999995,40.29236881882962,40.669999999999995]
["2003-04-11",46.7,47,46.03,46.14,24800,40.52,1.1386969397828233,null,41.01179020372779,41.2752492414391,40.423398352839186,40.52]
["2003-04-14",46.15,47.17,46.15,47.17,104200,41.43,1.138546946657012,null,40.53412126351494,41.43,40.53412126351494,41.43]
["2003-04-15",47.05,47.45,47.01,47.3,111100,41.54,1.1386615310544053,null,41.320443974630024,41.671733615221996,41.28531501057083,41.54]
["2003-04-16",47.72,47.72,46.7,46.88,141300,41.17,1.1386932232207918,null,41.90768771331058,41.90768771331058,41.01192406143345,41.17]
["2003-04-17",46.92,47.58,46.82,47.58,73000,41.79,1.1385498923187365,null,41.21031525851198,41.79,41.1224842370744,41.79]
["2003-04-21",47.7,47.82,47.31,47.45,55300,41.67,1.138708903287737,null,41.8895468914647,41.99492939936775,41.547053740779766,41.669999999999995]
["2003-04-22",47.35,48.53,47.16,48.52,96600,42.61,1.1386998357193148,null,41.58251236603462,42.61878194558945,41.41565539983512,42.61]
["2003-04-23",48.6,48.96,48.45,48.95,117100,42.99,1.138636892300535,null,42.682614913176714,42.99878243105209,42.550878447395306,42.99]
["2003-04-24",48.4,48.78,48.19,48.54,133100,42.63,1.1386347642505277,null,42.5070457354759,42.84077873918418,42.322614338689746,42.63]
["2003-04-25",48.5,48.51,47.74,47.77,43600,41.96,1.138465204957102,null,42.60121415114088,42.60999790663596,41.93364873351476,41.96]
["2003-04-28",48,48.8,47.86,48.67,179200,42.75,1.1384795321637426,null,42.16149578795973,42.864187384425726,42.038524758578184,42.75]
["2003-04-29",48.85,49.16,48.54,48.88,95100,42.93,1.1385977172140695,null,42.90365180032733,43.17591653027822,42.63138707037643,42.93]
["2003-04-30",48.55,49.06,48.5,48.71,127400,42.78,1.1386161757830762,null,42.63947854649969,43.08739067953193,42.59556559228085,42.78]
["2003-05-01",48.75,48.99,48.07,48.75,721800,42.82,1.138486688463335,null,42.82,43.03080615384616,42.2227158974359,42.82]
["2003-05-02",48.75,49.52,48.71,49.51,37500,43.48,1.138684452621895,null,42.812563118561904,43.488782064229454,42.77743486164411,43.48]
["2003-05-05",49.75,49.75,49.3,49.49,358900,43.47,1.138486312399356,null,43.69837340876944,43.69837340876944,43.3031117397454,43.46999999999999]
["2003-05-06",49.43,50.04,49.43,49.77,301400,43.71,1.1386410432395333,null,43.41139843279084,43.94712477396022,43.41139843279084,43.71]
["2003-05-07",49.67,49.97,49.49,49.61,31200,43.57,1.1386274959834748,null,43.62269502116509,43.88617012699053,43.46460995766983,43.57]
["2003-05-08",49,49.52,49,49.08,225500,43.11,1.1384829505915102,null,43.03973105134474,43.49647921760391,43.03973105134474,43.10999999999999]
["2003-05-09",49.45,49.79,49.21,49.73,79100,43.68,1.138507326007326,null,43.43406394530465,43.732700583149004,43.223261612708626,43.68]
["2003-05-12",49.55,50.46,49.55,50.4,25300,44.26,1.1387257117035698,null,43.513551587301585,44.312690476190475,43.513551587301585,44.26]
["2003-05-13",50.25,50.49,50.12,50.17,112400,44.06,1.1386745347253744,null,44.13025712577238,44.341028503089504,44.016089296392266,44.06]
["2003-05-14",50.44,50.44,49.9,50.16,79200,44.05,1.138706015891033,null,44.29589314194577,44.29589314194577,43.821670653907496,44.05]
["2003-05-15",50.55,50.58,50.17,50.45,64000,44.31,1.1385691717445272,null,44.39782953419227,44.424178394449946,44.064077304261644,44.31]
["2003-05-16",50.5,50.63,50.18,50.35,57000,44.22,1.1386250565355043,null,44.351737835153926,44.46591062562066,44.07069712015889,44.22]
["2003-05-19",50.04,50.14,49.2,49.23,176500,43.24,1.1385291396854762,null,43.95144424131628,44.039276863701005,43.213650213284595,43.24]
["2003-05-20",49.5,49.5,48.75,49.18,56600,43.19,1.1386895114609863,null,43.47102480683205,43.47102480683205,42.81237291581944,43.190000000000005]
["2003-05-21",49.13,49.38,48.95,49.3,67500,43.3,1.138568129330254,null,43.150689655172414,43.37026369168357,42.99259634888438,43.3]
["2003-05-22",49.37,50.03,49.37,49.8,56300,43.74,1.138545953360768,null,43.36232530120482,43.94201204819278,43.36232530120482,43.74]
["2003-05-23",49.88,50.06,49.64,49.95,111700,43.87,1.1385912924549808,null,43.80852052052052,43.96661061061061,43.597733733733726,43.87]
["2003-05-27",50,50.96,49.62,50.96,103300,44.76,1.1385165326184095,null,43.91679748822605,44.75999999999999,43.583029827315535,44.75999999999999]
["2003-05-28",51.15,51.34,50.9,51.05,91900,44.84,1.138492417484389,null,44.92783545543585,45.09472282076396,44.70824681684623,44.839999999999996]
["2003-05-29",51.08,51.47,50.62,50.72,101600,44.55,1.1384960718294053,null,44.866206624605674,45.208763801261824,44.462164826498416,44.55]
["2003-05-30",51.05,51.63,51.05,51.63,283300,45.35,1.1384785005512679,null,44.84054813093163,45.35,44.84054813093163,45.35]
["2003-06-02",52.07,52.47,51.71,51.79,299800,45.49,1.1384919762585184,null,45.73593937053485,46.08728132844178,45.419731608418616,45.489999999999995]
["2003-06-03",51.73,52.15,51.55,52,134600,45.67,1.1386030216772498,null,45.432867307692305,45.801740384615385,45.27477884615384,45.67]
["2003-06-04",52.1,52.9,52.06,52.8,51400,46.37,1.138667241751132,null,45.755246212121214,46.45782196969697,45.72011742424243,46.370000000000005]
["2003-06-05",52.8,53.08,52.34,53.08,70200,46.62,1.1385671385671385,null,46.37407686510927,46.62,45.970060286360216,46.62]
["2003-06-06",53.57,54.04,52.9,52.95,264600,46.5,1.1387096774193548,null,47.044475920679886,47.45722379603399,46.45609065155807,46.50000000000001]
["2003-06-09",52.73,52.79,52.04,52.21,132600,45.85,1.1387131952017449,null,46.306655813062626,46.35934686841601,45.700708676498756,45.85]
["2003-06-10",52.58,52.83,52.3,52.83,106600,46.4,1.1385775862068965,null,46.180427787242095,46.4,45.934506908953246,46.4]
["2003-06-11",52.75,53.4,52.68,53.33,180500,46.84,1.1385567890691715,null,46.3305831614476,46.90148134258392,46.26910181886369,46.84]
["2003-06-12",53.72,53.76,53.13,53.54,699900,47.02,1.1386643981284559,null,47.178079940231605,47.21320881583863,46.65992902502802,47.02]
["2003-06-13",53.5,53.5,52.55,52.87,147600,46.6,1.1345493562231759,null,47.15528655191981,47.15528655191981,46.31794968791375,46.6]
["2003-06-16",52.95,53.9,52.95,53.9,112400,47.51,1.134498000420964,null,46.67262523191095,47.510000000000005,46.67262523191095,47.510000000000005]
["2003-06-17",54.34,54.34,53.68,54.01,168900,47.6,1.1346638655462185,null,47.8908350305499,47.8908350305499,47.3091649694501,47.6]
["2003-06-18",53.85,54.2,53.6,53.82,199100,47.44,1.1344856661045533,null,47.466443701226304,47.77495354886659,47.24607952434039,47.44]
["2003-06-19",53.95,53.99,52.96,53.12,226000,46.82,1.13455788124733,null,47.55156250000001,47.586818524096394,46.678975903614464,46.82000000000001]
["2003-06-20",53.5,53.5,52.99,53.16,10800800,46.85,1.134685165421558,null,47.14964258841235,47.14964258841235,46.70017870579384,46.85000000000001]
["2003-06-23",52.9,52.9,52.1,52.34,361200,46.13,1.134619553435942,null,46.62355750859763,46.62355750859763,45.918475353458156,46.129999999999995]
["2003-06-24",52.42,52.68,52.18,52.48,208800,46.25,1.1347027027027026,null,46.19712271341464,46.42625762195122,45.98561356707317,46.25]
["2003-06-25",52.5,52.89,51.9,51.9,336700,45.74,1.134674245736773,null,46.26878612716764,46.6124971098266,45.74000000000001,45.74000000000001]
["2003-06-26",51.97,52.69,51.97,52.57,288000,46.33,1.1346859486293979,null,45.801219326612134,46.43575613467757,45.801219326612134,46.33]
["2003-06-27",52.64,52.85,52.15,52.25,268400,46.05,1.1346362649294246,null,46.39372248803828,46.578803827751194,45.96186602870813,46.05]
["2003-06-30",52.5,52.55,51.98,52.09,546100,45.91,1.1346111958179048,null,46.27135726626991,46.31542522557112,45.813050489537325,45.91]
["2003-07-01",51.95,52.62,51.52,52.6,112000,46.36,1.1345987920621226,null,45.787110266159694,46.37762737642585,45.408121673003805,46.36]
["2003-07-02",52.7,53.2,52.54,53.2,141000,46.89,1.1345702708466625,null,46.44930451127819,46.89,46.308281954887214,46.89]
["2003-07-03",52.95,53.22,52.49,52.8,115800,46.54,1.1345079501504083,null,46.67221590909091,46.91020454545454,46.26675378787879,46.54]
["2003-07-07",53.28,53.82,53.25,53.79,57700,47.41,1.134570765661253,null,46.960490797546015,47.43644171779141,46.9340490797546,47.41]
["2003-07-08",53.67,54.08,53.42,54.03,83200,47.62,1.134607307853843,null,47.30270960577457,47.66406811030908,47.08236905422913,47.62]
["2003-07-09",53.92,54.13,53.45,53.62,173000,47.26,1.1345746931866272,null,47.52441626258859,47.709507646400596,47.11016411786647,47.26]
["2003-07-10",53.21,53.34,52.71,52.89,28600,46.62,1.1344916344916345,null,46.902064662507094,47.016653431650596,46.461338627339764,46.62]
["2003-07-11",53.15,53.64,53.12,53.47,128300,47.13,1.1345215361765328,null,46.84794277164766,47.279842902562194,46.82149990648963,47.13]
["2003-07-14",54.12,54.41,53.68,53.68,229500,47.31,1.1346438385119424,null,47.697786885245904,47.953373695976154,47.31,47.31]
["2003-07-15",54.1,54.1,53.42,53.67,73500,47.3,1.1346723044397464,null,47.67896403950065,47.67896403950065,47.079672070057754,47.3]
["2003-07-16",53.7,53.75,53.06,53.3,94900,46.98,1.1345253299276288,null,47.3325703564728,47.376641651031896,46.76845778611632,46.98]
["2003-07-17",52.8,53.18,52.37,52.51,224300,46.28,1.1346153846153846,null,46.53559322033898,46.87050847457627,46.15661016949152,46.28]
["2003-07-18",52.77,53.25,52.6,53.05,65500,46.76,1.1345166809238665,null,46.51319886899152,46.93628652214892,46.363355325164946,46.76]
["2003-07-21",53.07,53.07,52.21,52.46,71200,46.24,1.134515570934256,null,46.777674418604654,46.777674418604654,46.01964163171941,46.24]
["2003-07-22",52.8,53.08,52.2,52.76,646100,46.5,1.1346236559139784,null,46.5352539802881,46.782031842304775,46.00644427596665,46.5]
["2003-07-23",53.05,53.05,52.46,52.9,69600,46.62,1.1347061347061347,null,46.75219281663516,46.75219281663516,46.23223440453686,46.62]
["2003-07-24",53.17,53.46,52.5,52.5,588700,46.27,1.13464447806354,null,46.86049333333334,47.116080000000004,46.27,46.27]
["2003-07-25",52.78,53.42,52.34,53.4,234800,47.07,1.134480560866794,null,46.52349438202248,47.087629213483154,46.13565168539326,47.07]
["2003-07-28",53.55,53.55,53.2,53.4,53700,47.07,1.134480560866794,null,47.202219101123596,47.202219101123596,46.893707865168544,47.07]
["2003-07-29",53.25,53.49,52.63,52.88,1232800,46.61,1.1345204891654153,null,46.93612897125567,47.14767208774584,46.38964258698941,46.61]
["2003-07-30",53.25,53.28,52.82,52.89,79800,46.62,1.1344916344916345,null,46.93732274532048,46.96376630743052,46.55829835507657,46.62]
["2003-07-31",53.45,53.82,53.06,53.15,318700,46.84,1.134713919726729,null,47.10438381937913,47.43045719661337,46.76068485418627,46.84000000000001]
["2003-08-01",53.05,53.05,52.5,52.63,71300,46.39,1.1345117482215996,null,46.76020330609917,46.76020330609917,46.27541326239787,46.38999999999999]
["2003-08-04",52.44,52.82,51.87,52.59,196400,46.35,1.1346278317152103,null,46.21779806046777,46.55270964061609,45.71543069024529,46.35]
["2003-08-05",52.57,52.58,51.66,51.7,88900,45.57,1.1345183234584157,null,46.33684526112185,46.34565957446808,45.53474274661508,45.57]
["2003-08-06",51.7,52.21,51.42,51.85,201500,45.7,1.1345733041575492,null,45.56779170684668,46.01729990356799,45.321002892960465,45.7]
["2003-08-07",51.65,52.22,51.65,52.13,59900,45.95,1.13449401523395,null,45.52690389411087,46.029330519854206,45.52690389411087,45.95]
["2003-08-08",52.44,52.5,52.15,52.36,58300,46.15,1.134561213434453,null,46.22051184110007,46.273395721925134,45.964906417112296,46.15]
["2003-08-11",52.45,52.75,52.13,52.48,165000,46.25,1.1347027027027026,null,46.22356135670732,46.48794778963415,45.94154916158537,46.25]
["2003-08-12",52.7,53.09,52.51,53.09,41600,46.79,1.1346441547339177,null,46.446279902053114,46.79,46.27882652100207,46.79]
["2003-08-13",53.22,53.22,52.53,52.55,75000,46.32,1.1344991364421415,null,46.91056898192198,46.91056898192198,46.30237107516651,46.32]
["2003-08-14",52.95,53.22,52.56,53,94900,46.71,1.1346606722329264,null,46.665933962264155,46.90389056603774,46.32221886792453,46.71000000000001]
["2003-08-15",53.09,53.16,52.93,53.01,22200,46.72,1.1346318493150684,null,46.79050745142426,46.852201471420486,46.64949254857574,46.72]
["2003-08-18",53.2,53.65,53.2,53.52,247900,47.17,1.1346194615221539,null,46.88796711509716,47.28457585949178,46.88796711509716,47.17]
["2003-08-19",53.65,53.78,53.32,53.7,316700,47.33,1.1345869427424466,null,47.28593109869646,47.40051024208566,46.99507635009311,47.330000000000005]
["2003-08-20",53.52,53.83,53.44,53.62,72500,47.26,1.1345746931866272,null,47.171861245803804,47.445091383812006,47.10135024244685,47.26]
["2003-08-21",53.77,54.07,53.69,53.87,78000,47.48,1.1345829823083404,null,47.39186188973454,47.656276220530906,47.32135140152218,47.48]
["2003-08-22",54.4,54.4,53.31,53.34,135400,47.01,1.1346522016592215,null,47.94420697412823,47.94420697412823,46.9835601799775,47.01]
["2003-08-25",53.4,53.4,53.07,53.31,46100,46.99,1.1344967014258354,null,47.06933033202026,47.06933033202026,46.77845244794597,46.99]
["2003-08-26",53.06,53.55,52.75,53.55,65100,47.2,1.1345338983050846,null,46.768104575163406,47.2,46.49486461251168,47.2]
["2003-08-27",53.31,53.59,53.26,53.5,450800,47.15,1.1346765641569458,null,46.982551401869166,47.229317757009355,46.93848598130841,47.150000000000006]
["2003-08-28",53.72,53.98,53.3,53.9,50600,47.51,1.134498000420964,null,47.351339517625235,47.58051576994434,46.98113172541744,47.510000000000005]
["2003-08-29",53.8,54.25,53.69,54.12,399500,47.7,1.1345911949685534,null,47.41796008869179,47.814578713968956,47.3210088691796,47.699999999999996]
["2003-09-02",54.5,54.98,54.09,54.98,353200,48.46,1.1345439537763102,null,48.03692251727902,48.46,47.675543834121505,48.46]
["2003-09-03",54.8,55.29,54.8,55.05,66100,48.52,1.134583676834295,null,48.2996548592189,48.731531335149874,48.2996548592189,48.52]
["2003-09-04",55.2,55.34,54.97,55.18,50400,48.63,1.1346905202549866,null,48.64762595143168,48.77100761145343,48.44492750996738,48.63]
["2003-09-05",54.96,55.34,54.78,54.9,85400,48.39,1.134531928084315,null,48.44288524590164,48.77782513661202,48.284229508196724,48.39]
["2003-09-08",55,55.5,55,55.48,50500,48.9,1.134560327198364,null,48.47692862292718,48.917627974044706,48.47692862292718,48.9]
["2003-09-09",55.38,55.38,54.97,55.1,40400,48.56,1.134678747940692,null,48.80676588021779,48.80676588021779,48.44543012704174,48.56]
["2003-09-10",54.95,54.98,54.22,54.27,61100,47.83,1.1346435291657957,null,48.42930716786438,48.45574718997604,47.78593329648055,47.83]
["2003-09-11",54.47,54.91,54.47,54.65,40000,48.17,1.134523562383226,null,48.01134309240623,48.39917108874657,48.01134309240623,48.17]
["2003-09-12",54.4,54.66,54.06,54.61,73300,48.31,1.1304077830676877,null,48.1242263321736,48.354231825672954,47.823449917597515,48.31]
["2003-09-15",54.52,54.65,54.33,54.37,27000,48.1,1.1303534303534302,null,48.23270185764209,48.34771013426523,48.064612837962116,48.10000000000001]
["2003-09-16",54.6,55.15,54.6,55.15,69000,48.79,1.130354580856733,null,48.303427017225744,48.78999999999999,48.303427017225744,48.78999999999999]
["2003-09-17",55.08,55.24,54.9,54.92,47600,48.59,1.1302737188721959,null,48.73155863073562,48.873117261471236,48.57230517115805,48.59]
["2003-09-18",55.2,55.75,55.09,55.73,93800,49.3,1.1304259634888438,null,48.8311501884084,49.31769244572044,48.73384173694599,49.3]
["2003-09-19",55.55,55.64,55.33,55.56,61400,49.15,1.130417090539166,null,49.141153707703374,49.22077033837292,48.946535277177816,49.15]
["2003-09-22",55,55,54.57,54.84,68700,48.52,1.1302555647155812,null,48.66156090444931,48.66156090444931,48.2811159737418,48.52]
["2003-09-23",54.92,55.15,54.75,55.13,57600,48.77,1.1304080377281116,null,48.58422637402503,48.787692726283325,48.43383820061672,48.77]
["2003-09-24",55.25,55.25,54.14,54.14,504800,47.9,1.1302713987473905,null,48.882065016623564,48.882065016623564,47.9,47.9]
["2003-09-25",54.35,54.44,53.72,53.72,167300,47.53,1.1302335367136545,null,48.08740692479524,48.16703648548027,47.53,47.53]
["2003-09-26",53.8,53.8,53.39,53.43,55700,47.27,1.130315210492913,null,47.59734231705034,47.59734231705034,47.234611641399965,47.269999999999996]
["2003-09-29",53.63,53.95,53.35,53.92,186100,47.7,1.130398322851153,null,47.44345326409496,47.726539317507424,47.195752967359056,47.7]
["2003-09-30",53.62,53.77,53.1,53.49,94100,47.32,1.1303888419273036,null,47.43500467377079,47.56770237427556,46.9749859786876,47.31999999999999]
["2003-10-01",53.57,54.56,53.57,54.5,308700,48.22,1.13023641642472,null,47.39716330275229,48.27308623853211,47.39716330275229,48.22]
["2003-10-02",54.65,54.79,54.45,54.79,97400,48.47,1.1303899319166495,null,48.34614893228691,48.47,48.169218835553934,48.47]
["2003-10-03",55.62,55.72,55.16,55.16,33200,48.8,1.130327868852459,null,49.20696156635243,49.29543147208122,48.8,48.8]
["2003-10-06",55.41,55.55,55.16,55.47,81100,49.07,1.1304259221520276,null,49.016922660897784,49.14076978546962,48.79576708130521,49.07]
["2003-10-07",55.05,55.75,55.05,55.75,96300,49.32,1.1303730738037308,null,48.70073542600897,49.32,48.70073542600897,49.32]
["2003-10-08",55.83,55.83,55.33,55.51,118000,49.11,1.130319690490735,null,49.3931057467123,49.3931057467123,48.95075301747433,49.11]
["2003-10-09",56.08,56.26,55.66,55.72,38800,49.3,1.1302231237322515,null,49.618521177315145,49.77778176597272,49.24691313711414,49.3]
["2003-10-10",55.73,55.9,55.59,55.9,43500,49.45,1.1304347826086956,null,49.299615384615386,49.45,49.17576923076924,49.45]
["2003-10-13",56.15,56.34,55.98,56.15,60200,49.68,1.1302334943639292,null,49.68,49.84810685663402,49.529588601959034,49.68]
["2003-10-14",56.2,56.41,55.93,56.41,90100,49.91,1.130234421959527,null,49.724197837262906,49.910000000000004,49.4853093423152,49.910000000000004]
["2003-10-15",56.75,56.75,56,56.23,73200,49.75,1.1302512562814069,null,50.210074693224264,50.210074693224264,49.546505424150816,49.75000000000001]
["2003-10-16",56,56.49,56,56.37,31000,49.87,1.1303388810908361,null,49.54266453787476,49.97616285258116,49.54266453787476,49.87]
["2003-10-17",56.3,56.3,55.68,55.84,62000,49.4,1.1303643724696357,null,49.806948424068764,49.806948424068764,49.25845272206303,49.4]
["2003-10-20",55.95,56,55.66,55.95,155700,49.5,1.1303030303030304,null,49.5,49.54423592493297,49.24343163538873,49.5]
["2003-10-21",56.16,56.26,55.9,56,66700,49.54,1.1303996770286637,null,49.68154285714285,49.77000714285714,49.45153571428571,49.54]
["2003-10-22",55.7,55.72,55.2,55.4,124300,49.01,1.1303815547847378,null,49.275397111913364,49.29309025270758,48.833068592057764,49.01]
["2003-10-23",55.01,55.56,55.01,55.47,28700,49.07,1.1304259221520276,null,48.663073733549666,49.14961600865333,48.663073733549666,49.07]
["2003-10-24",55.15,55.28,54.7,55.28,79900,48.91,1.1302392148844818,null,48.79498010130246,48.91,48.39683429811867,48.91]
["2003-10-27",55.65,55.75,55.36,55.36,59500,48.98,1.130257247856268,null,49.23657875722542,49.32505419075144,48.97999999999999,48.97999999999999]
["2003-10-28",55.77,56.2,55.63,56.2,42600,49.72,1.1303298471440064,null,49.33958007117438,49.720000000000006,49.21572241992883,49.720000000000006]
["2003-10-29",56.2,56.42,56.07,56.42,550300,49.91,1.1304347826086958,null,49.715384615384615,49.91,49.60038461538461,49.91]
["2003-10-30",56.74,56.74,56.3,56.3,167000,49.81,1.1302951214615538,null,50.19927886323269,50.19927886323269,49.81,49.81]
["2003-10-31",56.68,56.68,56.38,56.55,71400,50.03,1.1303218069158505,null,50.14501149425287,50.14501149425287,49.879600353669325,50.029999999999994]
["2003-11-03",56.9,57.12,56.7,56.95,166200,50.38,1.130408892417626,null,50.33576821773485,50.53038805970149,50.15884108867427,50.38]
["2003-11-04",56.7,56.95,56.6,56.72,254300,50.18,1.1303308090872857,null,50.16230606488012,50.38348025387871,50.073836389280686,50.18000000000001]
["2003-11-05",56.46,56.79,56.31,56.71,176200,50.17,1.1303567869244568,null,49.94883089402222,50.24077411391289,49.81612943043555,50.17]
["2003-11-06",56.72,57.07,56.43,57.07,91200,50.49,1.1303228362051891,null,50.18035395128789,50.49,49.923790082355005,50.49]
["2003-11-07",57.2,57.3,56.77,56.77,99600,50.22,1.1304261250497811,null,50.60038752862427,50.68884974458339,50.22,50.22]
["2003-11-10",56.85,56.85,56.35,56.45,56000,49.94,1.130356427713256,null,50.29387068201948,50.29387068201948,49.85153232949512,49.94]
["2003-11-11",56.5,56.51,56.2,56.44,59400,49.93,1.1303825355497696,null,49.983079376328845,49.99192593905032,49.717682494684624,49.93]
["2003-11-12",56.42,57.11,56.42,57.1,70900,50.52,1.1302454473475851,null,49.918360770577934,50.52884763572679,49.918360770577934,50.52]
["2003-11-13",56.93,57.21,56.78,57.13,63500,50.54,1.1303917688959242,null,50.36307019079292,50.61077192368282,50.23037283388762,50.53999999999999]
["2003-11-14",57.25,57.34,56.64,56.67,153500,50.14,1.1302353410450738,null,50.6531674607376,50.732796894300336,50.113456855479086,50.14]
["2003-11-17",56.4,56.47,55.9,56.35,67700,49.85,1.1303911735205616,null,49.89423247559893,49.956157941437446,49.451907719609586,49.85]
["2003-11-18",56.45,56.6,55.76,55.76,50800,49.33,1.130346645043584,null,49.94043220946916,50.07313486370158,49.33,49.33]
["2003-11-19",56,56.32,55.83,56.23,102100,49.75,1.1302512562814069,null,49.546505424150816,49.82962831228882,49.3960963898275,49.75000000000001]
["2003-11-20",56.1,56.46,55.76,55.8,46200,49.37,1.1302410370670448,null,49.63543010752688,49.95394623655914,49.334609318996414,49.37]
["2003-11-21",56,56.02,55.65,55.9,61700,49.45,1.1304347826086956,null,49.53846153846154,49.556153846153855,49.228846153846156,49.45]
["2003-11-24",56.16,56.8,56.16,56.8,371800,50.25,1.1303482587064677,null,49.683802816901405,50.24999999999999,49.683802816901405,50.24999999999999]
["2003-11-25",56.8,57.18,56.59,56.91,93900,50.35,1.1302879841112214,null,50.25267966965384,50.58887717448603,50.06688631172026,50.349999999999994]
["2003-11-26",57.25,57.25,56.73,57.22,66600,50.62,1.1303832477281708,null,50.64653967144355,50.64653967144355,50.186518699755325,50.62]
["2003-11-28",57.25,57.33,57.04,57.28,49100,50.68,1.1302288871349646,null,50.65345670391061,50.724238826815636,50.46765363128491,50.67999999999999]
["2003-12-01",57.6,57.92,57.4,57.8,108300,51.14,1.1302307391474384,null,50.96304498269896,51.24617301038062,50.78608996539792,51.13999999999999]
["2003-12-02",57.71,57.98,57.65,57.76,128400,51.1,1.1303326810176124,null,51.055765235457066,51.294632963988924,51.00268351800555,51.1]
["2003-12-03",58,58.11,57.66,57.67,417500,51.02,1.1303410427283418,null,51.31194728628403,51.409263048378705,51.011153112536846,51.02]
["2003-12-04",57.75,57.81,57.44,57.81,95100,51.14,1.13042628079781,null,51.08692267773741,51.13999999999999,50.81268984604739,51.13999999999999]
["2003-12-05",57.65,57.69,57.25,57.3,244700,50.69,1.1304004734661668,null,50.99962478184992,51.03501047120419,50.64576788830716,50.690000000000005]
["2003-12-08",57.25,57.78,57.25,57.76,62200,51.1,1.1303326810176124,null,50.64880540166205,51.11769390581718,50.64880540166205,51.1]
["2003-12-09",57.93,57.93,57.2,57.22,114600,50.62,1.1303832477281708,null,51.248105557497375,51.248105557497375,50.602306885704294,50.62]
["2003-12-10",57.3,57.3,56.81,57.12,176100,50.53,1.1304175737185829,null,50.68923319327732,50.68923319327732,50.25576505602242,50.53]
["2003-12-11",57.14,57.94,57.14,57.87,200700,51.2,1.1302734374999999,null,50.55413858648696,51.26193191636427,50.55413858648696,51.2]
["2003-12-12",57.7,57.71,57.33,57.69,369100,51.3,1.1245614035087719,null,51.30889235569423,51.31778471138846,50.9798751950078,51.3]
["2003-12-15",58.05,58.27,57.35,57.4,494100,51.04,1.1246081504702194,null,51.61797909407665,51.813602787456446,50.99554006968641,51.04]
["2003-12-16",57.44,57.71,57.24,57.63,351500,51.43,1.1205522068831422,null,51.26044074266875,51.501393371507895,51.08195731389901,51.43]
["2003-12-17",57.65,57.73,57.46,57.73,220600,51.52,1.1205357142857142,null,51.44860557768924,51.52,51.2790438247012,51.52]
["2003-12-18",57.89,58.42,57.75,58.42,133100,52.14,1.1204449558879939,null,51.66697363916467,52.14,51.54202327969873,52.14]
["2003-12-19",58.65,58.65,58.15,58.4,90300,52.12,1.1204911742133539,null,52.34311643835616,52.34311643835616,51.89688356164383,52.12]
["2003-12-22",58.4,58.57,58.25,58.57,79800,52.27,1.1205280275492633,null,52.11828581184908,52.27000000000001,51.984420351715904,52.27000000000001]
["2003-12-23",58.58,58.81,58.49,58.75,158100,52.43,1.1205416746137709,null,52.27828765957446,52.48354553191489,52.19796936170212,52.42999999999999]
["2003-12-24",58.75,58.84,58.55,58.71,220100,52.4,1.1204198473282443,null,52.43570090274229,52.516027933912454,52.257196389030824,52.4]
["2003-12-26",58.8,58.98,58.74,58.82,63900,52.5,1.1203809523809525,null,52.48214892893573,52.642808568514106,52.428595715742944,52.49999999999999]
["2003-12-29",59.07,59.58,58.9,59.56,191600,53.16,1.1203912716328068,null,52.72265278710543,53.17785090664874,52.57092008059099,53.15999999999999]
["2003-12-30",59.55,59.56,59.36,59.56,153300,53.16,1.1203912716328068,null,53.15107454667561,53.15999999999999,52.98149093351241,53.15999999999999]
["2003-12-31",59.75,59.75,59.42,59.59,149500,53.18,1.120534035351636,null,53.32278905856687,53.32278905856687,53.0282866252727,53.18]
["2004-01-02",59.92,59.99,59.33,59.59,597000,53.18,1.120534035351636,null,53.47450243329418,53.53697264641718,52.94796777982883,53.18]
["2004-01-05",59.89,60.17,59.7,60.17,145700,53.7,1.12048417132216,null,53.450108027256114,53.7,53.28053847432276,53.7]
["2004-01-06",60.09,60.34,60,60.16,169800,53.69,1.1205066120320357,null,53.62752825797873,53.85064162234043,53.547207446808514,53.69]
["2004-01-07",60.23,60.45,59.9,60.45,71200,53.95,1.1204819277108433,null,53.75365591397849,53.95,53.45913978494624,53.95]
["2004-01-08",60.6,60.69,60.31,60.65,57900,54.13,1.1204507666728245,null,54.085375103050296,54.16569991755978,53.826550700741976,54.13000000000001]
["2004-01-09",60.4,60.71,60.12,60.12,100900,53.66,1.1203876257920238,null,53.90991350632069,54.186603459747175,53.660000000000004,53.660000000000004]
["2004-01-12",60.26,60.6,60.14,60.6,73400,54.08,1.1205621301775148,null,53.77658085808581,54.08,53.66949174917492,54.08]
["2004-01-13",60.51,60.64,59.87,60.2,91500,53.73,1.120416899311372,null,54.00668272425248,54.12271096345514,53.43546677740863,53.72999999999999]
["2004-01-14",60.35,60.8,60.34,60.8,134600,54.26,1.1205307777368227,null,53.85840460526316,54.26,53.84948026315789,54.26]
["2004-01-15",60.88,61.17,60.39,60.71,84800,54.18,1.1205241786637137,null,54.33171470927359,54.59052215450502,53.89441937077911,54.17999999999999]
["2004-01-16",60.95,61.19,60.83,61.19,132500,54.61,1.120490752609412,null,54.39580813858474,54.61,54.288712207877104,54.61]
["2004-01-20",61.15,61.39,60.95,61.23,523000,54.65,1.120402561756633,null,54.578597092928305,54.79280581414339,54.40008982524906,54.65]
["2004-01-21",61.22,61.71,60.97,61.63,66200,55,1.1205454545454545,null,54.6341067661853,55.07139380171994,54.41100113581048,55.00000000000001]
["2004-01-22",61.77,61.78,61.37,61.48,129500,54.87,1.1204665573172954,null,55.12882075471698,55.13774560832791,54.77182661027977,54.87]
["2004-01-23",61.72,61.78,61.04,61.34,112600,54.75,1.120365296803653,null,55.08917508966416,55.14272905119009,54.48223019237039,54.75]
["2004-01-26",61.45,62.07,61.3,62.07,76900,55.4,1.1203971119133573,null,54.84662477847592,55.400000000000006,54.712743676494284,55.400000000000006]
["2004-01-27",61.95,62.06,61.45,61.51,94600,54.9,1.12040072859745,null,55.29271663144204,55.39089578930255,54.846447732076086,54.89999999999999]
["2004-01-28",61.75,61.75,60.48,60.62,111200,54.1,1.120517560073937,null,55.108462553612675,55.108462553612675,53.97505773672056,54.10000000000001]
["2004-01-29",60.79,60.89,60.33,60.76,59400,54.23,1.1204130555043335,null,54.256775839368004,54.346028637261355,53.846212969058584,54.23]
["2004-01-30",60.8,60.86,60.55,60.81,84900,54.27,1.1205085682697622,null,54.261075481006415,54.314622594967936,54.03796250616675,54.27000000000001]
["2004-02-02",60.76,61.35,60.53,60.99,883700,54.43,1.1205217710821238,null,54.22473848171831,54.75127889818003,54.01947696343663,54.43]
["2004-02-03",60.95,61.06,60.67,60.91,104200,54.36,1.1204930095658572,null,54.39569857166312,54.493869643736666,54.145808570021345,54.36]
["2004-02-04",60.7,60.84,60.34,60.5,46500,54,1.1203703703703705,null,54.17851239669422,54.30347107438016,53.85719008264463,53.99999999999999]
["2004-02-05",60.51,60.69,60.3,60.58,338600,54.07,1.120399482152765,null,54.007522284582365,54.168179267084845,53.82008913832948,54.07]
["2004-02-06",60.5,61.33,60.5,61.25,174400,54.66,1.1205634833516283,null,53.99069387755102,54.73139265306122,53.99069387755102,54.66]
["2004-02-09",61.25,62,61.14,61.25,65900,54.66,1.1205634833516283,null,54.66,55.329306122448976,54.56183510204082,54.66]
["2004-02-10",61.05,61.59,61.05,61.56,153900,54.94,1.1204950855478706,null,54.48484405458088,54.966773879142295,54.48484405458088,54.93999999999999]
["2004-02-11",61.6,62.25,61.39,62.14,213700,55.46,1.1204471691309053,null,54.97804956549726,55.55817508850981,54.790624396523974,55.459999999999994]
["2004-02-12",61.95,62.22,61.88,61.91,149300,55.25,1.1205429864253393,null,55.28569697948635,55.526651591019224,55.22322726538524,55.25]
["2004-02-13",62.03,62.2,61.47,61.65,78100,55.02,1.1205016357688113,null,55.35913381995134,55.51085158150852,54.85935766423358,55.019999999999996]
["2004-02-17",62.04,62.27,61.91,62.11,94900,55.43,1.1205123579289193,null,55.36752857832877,55.57279182096281,55.25151022379649,55.43]
["2004-02-18",62.3,62.3,61.73,61.95,69100,55.29,1.1204557786218123,null,55.602372881355926,55.602372881355926,55.09365133171912,55.29]
["2004-02-19",62.28,62.29,61.62,61.62,70200,54.99,1.1205673758865247,null,55.57898734177216,55.58791139240507,54.99,54.99]
["2004-02-20",61.87,61.87,61.16,61.49,75000,54.88,1.1204446064139941,null,55.21915108147666,55.21915108147666,54.5854740608229,54.88]
["2004-02-23",61.75,61.75,61.05,61.27,79400,54.68,1.1205193855157278,null,55.10837277623633,55.10837277623633,54.48366247755835,54.68000000000001]
["2004-02-24",61.05,61.4,60.93,61.18,338800,54.6,1.1205128205128205,null,54.483981693363845,54.796338672768876,54.37688787185355,54.6]
["2004-02-25",61.13,61.51,61.13,61.45,31900,54.84,1.1205324580598104,null,54.554421480878766,54.893545972335225,54.554421480878766,54.84]
["2004-02-26",61.33,61.7,61.17,61.5,125100,54.89,1.120422663508836,null,54.738271544715445,55.06850406504065,54.595468292682924,54.89]
["2004-02-27",61.45,61.91,61.45,61.61,184300,54.99,1.1203855246408438,null,54.847192014283394,55.25776497321863,54.847192014283394,54.989999999999995]
["2004-03-01",61.9,62.28,61.69,62.15,100600,55.47,1.1204254552010096,null,55.24687047465808,55.5860273531778,55.05944167337088,55.47]
["2004-03-02",62.17,62.27,61.75,61.9,143400,55.24,1.1205648081100652,null,55.48094991922456,55.570190630048465,55.106138933764136,55.239999999999995]
["2004-03-03",61.82,62.04,61.55,61.91,30900,55.25,1.1205429864253393,null,55.169681796155714,55.36601518333064,54.928727184622836,55.25]
["2004-03-04",62.05,62.23,61.88,62.13,71800,55.45,1.120468890892696,null,55.37860131981329,55.53924835023338,55.22687912441655,55.45]
["2004-03-05",61.92,62.67,61.84,62.38,47900,55.67,1.120531704688342,null,55.25948060275729,55.928805706957355,55.18808592497595,55.67]
["2004-03-08",62.36,62.5,61.74,61.74,155800,55.1,1.120508166969147,null,55.653320375769354,55.77826368642695,55.1,55.1]
["2004-03-09",61.77,61.77,61.23,61.53,108800,54.91,1.1205609178655984,null,55.12417844953681,55.12417844953681,54.64227693807897,54.90999999999999]
["2004-03-10",61.42,61.52,60.5,60.64,106800,54.12,1.1204730229120474,null,54.8161345646438,54.90538258575197,53.995052770448545,54.12]
["2004-03-11",60.3,60.7,59.56,59.56,4618600,53.16,1.1203912716328068,null,53.82048354600402,54.177501678979176,53.15999999999999,53.15999999999999]
["2004-03-12",59.82,60.38,59.82,60.38,99900,53.89,1.120430506587493,null,53.390192116594896,53.89,53.390192116594896,53.89]
["2004-03-15",60.14,60.27,59.47,59.6,72500,53.19,1.120511374318481,null,53.67192281879195,53.78794127516779,53.07398154362416,53.190000000000005]
["2004-03-16",59.96,60.11,59.5,59.88,61700,53.44,1.1205089820359282,null,53.511396125584504,53.64526386105544,53.10086840347361,53.44]
["2004-03-17",60.05,60.63,60.05,60.6,74700,54.08,1.1205621301775148,null,53.589174917491746,54.106772277227726,53.589174917491746,54.08]
["2004-03-18",60.31,60.66,60.03,60.46,204800,53.96,1.120459599703484,null,53.82612636453854,54.13849818061528,53.57622891167714,53.96]
["2004-03-19",60.5,60.5,59.78,59.78,113900,53.35,1.1205248359887534,null,53.99255603880897,53.99255603880897,53.35000000000001,53.35000000000001]
["2004-03-22",59.42,59.42,58.69,59.01,142300,52.67,1.120372128346307,null,53.03594983901034,53.03594983901034,52.38438061345535,52.67]
["2004-03-23",59.29,59.39,58.83,59.05,47700,52.7,1.120493358633776,null,52.91419136325149,53.003437764606275,52.50365791701948,52.7]
["2004-03-24",59.02,59.21,58.6,58.87,81000,52.54,1.1204796345641417,null,52.67387124171904,52.843441481229824,52.29903176490572,52.53999999999999]
["2004-03-25",59.22,59.85,59.04,59.77,89600,53.34,1.1205474315710535,null,52.84916847917015,53.411393675757076,52.68853270871675,53.34000000000001]
["2004-03-26",59.4,59.88,59.4,59.65,80700,53.42,1.1166229876450766,null,53.19611064543169,53.62597820620286,53.19611064543169,53.42]
["2004-03-29",59.81,60.4,59.81,60.21,235100,53.92,1.116654302670623,null,53.56178707855839,54.09015113768477,53.56178707855839,53.92000000000001]
["2004-03-30",60.13,60.58,60.13,60.55,34900,54.22,1.116746587974917,null,53.84390751445087,54.2468637489678,53.84390751445087,54.22]
["2004-03-31",60.5,60.8,60.38,60.5,60600,54.18,1.1166482096714654,null,54.18000000000001,54.448661157024794,54.07253553719009,54.18000000000001]
["2004-04-01",60.55,61.08,60.55,60.93,88400,54.56,1.1167521994134897,null,54.21972755621205,54.6943180699163,54.21972755621205,54.56]
["2004-04-02",61.68,61.69,61.18,61.4,104600,54.98,1.1167697344488905,null,55.23072312703583,55.239677524429965,54.78300325732899,54.98]
["2004-04-05",61.43,61.85,61.37,61.85,190900,55.39,1.116627550099296,null,55.01386742118027,55.39,54.960134195634595,55.39]
["2004-04-06",61.56,61.7,61.45,61.66,32300,55.22,1.1166244114451285,null,55.130444372364586,55.25582225105418,55.03193318196563,55.22]
["2004-04-07",61.52,61.61,61.18,61.27,56300,54.87,1.1166393293238566,null,55.09388607801534,55.17448506610086,54.78940101191447,54.87]
["2004-04-08",61.85,61.89,61,61.26,31400,54.86,1.11666059059424,null,55.38836108390467,55.42418217433888,54.6271629121776,54.85999999999999]
["2004-04-12",61.34,61.66,61.34,61.55,213800,55.12,1.116654571843251,null,54.93193826157596,55.21850852965069,54.93193826157596,55.120000000000005]
["2004-04-13",61.75,61.75,60.54,60.69,72300,54.35,1.116651333946642,null,55.29926676552975,55.29926676552975,54.215669797330705,54.35000000000001]
["2004-04-14",60.35,60.83,60.25,60.53,77800,54.2,1.1167896678966789,null,54.03882372377334,54.46862712704444,53.94928134809186,54.2]
["2004-04-15",60.7,60.85,60.12,60.65,37200,54.31,1.1167372491253913,null,54.35477328936521,54.48909315746084,53.83540313272877,54.309999999999995]
["2004-04-16",60.56,61.01,60.5,60.9,29600,54.54,1.1166116611661165,null,54.235507389162564,54.63851231527094,54.18177339901478,54.54]
["2004-04-19",60.73,61,60.6,60.96,49900,54.59,1.1166880381022164,null,54.384033792650925,54.62582020997376,54.26761811023623,54.59000000000001]
["2004-04-20",61.12,61.18,60.13,60.13,64300,53.85,1.1166202414113278,null,54.736604024613335,54.79033760186263,53.85,53.85]
["2004-04-21",60.15,60.48,59.93,60.3,86800,54,1.1166666666666667,null,53.86567164179104,54.16119402985074,53.66865671641791,53.99999999999999]
["2004-04-22",60.28,61.37,60.28,61.32,54800,54.91,1.116736477872883,null,53.97871493803,54.95477332028701,53.97871493803,54.91]
["2004-04-23",61.3,61.3,60.9,61.2,55800,54.8,1.1167883211678833,null,54.88954248366012,54.88954248366012,54.5313725490196,54.8]
["2004-04-26",61.38,61.49,60.82,60.92,218800,54.55,1.1167736021998167,null,54.96190085357846,55.06039888378201,54.460456336178595,54.550000000000004]
["2004-04-27",61.25,61.59,61.03,61.11,141300,54.72,1.1167763157894737,null,54.84536082474227,55.14980854197349,54.64836524300442,54.72]
["2004-04-28",61.02,61.02,60.21,60.32,103500,54.02,1.1166234727878563,null,54.64688992042441,54.64688992042441,53.92148872679045,54.02]
["2004-04-29",60.15,60.57,59.46,59.85,150600,53.6,1.1166044776119404,null,53.86867167919799,54.24481203007519,53.250726817042604,53.599999999999994]
["2004-04-30",60,60.05,59.4,59.41,95100,53.2,1.1167293233082705,null,53.72832856421479,53.77310217135163,53.19104527857264,53.20000000000001]
["2004-05-03",59.65,60.02,59.58,60.02,102700,53.75,1.1166511627906976,null,53.41865211596134,53.75000000000001,53.35596467844052,53.75000000000001]
["2004-05-04",60.05,60.46,59.74,60.15,107500,53.86,1.116784255477163,null,53.77045719035744,54.13758270989194,53.49287448046551,53.86]
["2004-05-05",60,60.43,60,60.25,62500,53.95,1.1167747914735866,null,53.726141078838175,54.11117842323652,53.726141078838175,53.95]
["2004-05-06",60,60.1,59.49,59.93,119500,53.67,1.1166387180920438,null,53.732688136158856,53.82224261638579,53.27596028700151,53.67000000000001]
["2004-05-07",59.6,60,58.95,58.99,76900,52.83,1.1166004164300587,null,53.37630106797762,53.73453127648754,52.79417697914901,52.83]
["2004-05-10",58.35,58.61,57.88,58.34,110400,52.24,1.11676875957121,null,52.24895440521083,52.48176894069249,51.828097360301676,52.239999999999995]
["2004-05-11",58.3,58.85,58.3,58.85,54300,52.7,1.1166982922201139,null,52.20747663551401,52.7,52.20747663551401,52.7]
["2004-05-12",58.67,58.89,57.8,58.82,88300,52.67,1.1167647617239416,null,52.53568344100646,52.73268106086365,51.756647398843924,52.669999999999995]
["2004-05-13",58.75,59.2,58.56,58.86,106600,52.71,1.1166761525327262,null,52.61149337410805,53.0144750254842,52.44134556574924,52.71]
["2004-05-14",58.9,59.15,58.52,58.82,40300,52.67,1.1167647617239416,null,52.74163549812988,52.96549642978578,52.40136688201292,52.669999999999995]
["2004-05-17",58.32,58.4,57.92,58.2,85900,52.12,1.1166538756715274,null,52.22746391752577,52.29910652920961,51.86925085910652,52.12]
["2004-05-18",58.6,58.74,58.43,58.66,73300,52.53,1.1166952217780315,null,52.47627003068531,52.60163995908627,52.324035117627005,52.53]
["2004-05-19",59.15,59.36,58.5,58.55,49200,52.43,1.1167270646576386,null,52.96728437233135,53.155333902647314,52.38522630230573,52.43000000000001]
["2004-05-20",58.6,58.71,58.33,58.55,105800,52.43,1.1167270646576386,null,52.47477369769429,52.5732758326217,52.232995730145184,52.43000000000001]
["2004-05-21",58.6,59,58.52,58.78,25200,52.64,1.1166413373860182,null,52.47880231371215,52.83701939435182,52.40715889758422,52.64]
["2004-05-24",58.9,59.06,58.64,58.88,230900,52.73,1.1166318983500854,null,52.74791100543478,52.891199048913045,52.51506793478261,52.730000000000004]
["2004-05-25",58.88,59.79,58.61,59.79,35900,53.54,1.116735151288756,null,52.72512460277639,53.54,52.48334838601773,53.54]
["2004-05-26",59.8,60.07,59.6,60.07,130900,53.79,1.1167503253392823,null,53.548227068420175,53.790000000000006,53.36913600799068,53.790000000000006]
["2004-05-27",60.18,60.45,60,60.17,61000,53.88,1.1167409057164068,null,53.88895462855243,54.130729599468175,53.72777131460861,53.88]
["2004-05-28",60.4,60.4,60.12,60.24,161000,53.94,1.1167964404894328,null,54.08326693227091,54.08326693227091,53.832549800796805,53.94]
["2004-06-01",60.3,60.36,59.84,60.25,37700,53.95,1.1167747914735866,null,53.99477178423236,54.0484979253112,53.58287136929461,53.95]
["2004-06-02",60.6,60.73,60.15,60.61,143300,54.28,1.1166175386882828,null,54.27104438211517,54.38746741461805,53.86804157729748,54.28000000000001]
["2004-06-03",60.48,60.54,60.05,60.05,156600,53.77,1.116793751162358,null,54.15503080766029,54.208756036636146,53.77,53.77]
["2004-06-04",60.55,60.72,60.37,60.43,95700,54.11,1.1167991129181298,null,54.21744994208174,54.36967069336422,54.05627502895912,54.10999999999999]
["2004-06-07",60.62,61.34,60.62,61.3,82600,54.89,1.1167790125705956,null,54.281106035889074,54.925817292006535,54.281106035889074,54.89]
["2004-06-08",61.25,61.4,61.08,61.39,264700,54.97,1.116790976896489,null,54.844640820980615,54.97895422707281,54.69241896074279,54.97]
["2004-06-09",61.3,61.31,60.82,60.88,93700,54.52,1.1166544387380777,null,54.896123521682,54.90507884362681,54.466268068331146,54.52]
["2004-06-10",60.8,61.06,60.8,61.06,87700,54.68,1.1166788588149232,null,54.44716672125777,54.68,54.44716672125777,54.68]
["2004-06-14",60.8,60.82,60.28,60.43,50800,54.11,1.1167991129181298,null,54.44130398808538,54.459212311765675,53.97568757239781,54.10999999999999]
["2004-06-15",60.96,61.1,60.65,60.82,39900,54.46,1.1167829599706207,null,54.585360078921404,54.710720157842815,54.307777047024,54.459999999999994]
["2004-06-16",61,61,60.69,60.9,32400,54.54,1.1166116611661165,null,54.62955665024631,54.62955665024631,54.35193103448276,54.54]
["2004-06-17",60.76,60.91,60.57,60.91,46800,54.54,1.1167950128346167,null,54.40568707929733,54.54,54.235557379740605,54.54]
["2004-06-18",60.86,61.23,60.77,61,101300,54.63,1.1166025993044115,null,54.50461967213115,54.83598196721311,54.42401803278689,54.629999999999995]
["2004-06-21",61.07,61.14,60.69,60.7,62300,54.36,1.1166298749080206,null,54.69135420098847,54.75404283360791,54.351044481054366,54.36000000000001]
["2004-06-22",60.53,61,60.37,60.92,429300,54.55,1.1167736021998167,null,54.20077971109652,54.62163493105712,54.05750984898227,54.550000000000004]
["2004-06-23",60.95,61.53,60.78,61.53,141900,55.1,1.1166969147005446,null,54.58061108402405,55.099999999999994,54.42837640175524,55.099999999999994]
["2004-06-24",61.39,61.57,61.26,61.34,231900,54.93,1.1166939741489168,null,54.97477502445386,55.135965112487774,54.85835996087382,54.93]
["2004-06-25",61.06,61.29,60.69,60.69,375900,54.6,1.1115384615384614,null,54.93287197231835,55.13979238754326,54.60000000000001,54.60000000000001]
["2004-06-28",61,61.12,60.52,60.52,87800,54.44,1.1116825863335784,null,54.871777924652996,54.97972240581625,54.44,54.44]
["2004-06-29",60.62,60.89,60.6,60.81,515000,54.7,1.1117001828153565,null,54.52909061009702,54.7719618483802,54.51110014800197,54.7]
["2004-06-30",60.91,61.24,60.66,61.12,42800,54.98,1.111676973444889,null,54.79109620418848,55.08794502617801,54.56621073298429,54.98]
["2004-07-01",61.15,61.15,60.23,60.42,578200,54.35,1.1116835326586936,null,55.006661701423376,55.006661701423376,54.17908805031447,54.35000000000001]
["2004-07-02",60.55,60.55,60.15,60.24,93400,54.19,1.1116442147997787,null,54.46886620185922,54.46886620185922,54.10903884462151,54.19]
["2004-07-06",60.09,60.09,59.63,59.85,57500,53.84,1.111627043090639,null,54.05589974937343,54.05589974937343,53.642091896407685,53.839999999999996]
["2004-07-07",59.81,60.09,59.76,59.87,58500,53.86,1.1115855922762718,null,53.806023049941544,54.05791548354769,53.761042258226155,53.86]
["2004-07-08",59.75,59.93,59.42,59.48,109800,53.51,1.111567931227808,null,53.75290013449899,53.91483355749831,53.456022192333556,53.50999999999999]
["2004-07-09",59.54,59.7,59.49,59.6,402000,53.62,1.1115255501678478,null,53.56602013422819,53.709966442953025,53.52103691275168,53.620000000000005]
["2004-07-12",59.45,59.76,59.25,59.67,396200,53.68,1.111587183308495,null,53.48208479973185,53.76096530920059,53.30216189039718,53.67999999999999]
["2004-07-13",59.6,59.74,59.59,59.68,60600,53.69,1.111566399701993,null,53.61802949061663,53.743977882037534,53.609033176943704,53.69]
["2004-07-14",59.35,59.93,59.35,59.51,31600,53.53,1.1117130580982626,null,53.38607797008906,53.907795328516215,53.38607797008906,53.53]
["2004-07-15",59.47,59.67,59.13,59.13,36300,53.19,1.1116751269035534,null,53.49584474885844,53.67575342465753,53.19,53.19]
["2004-07-16",59.5,59.52,58.97,58.99,89400,53.07,1.1115507819860562,null,53.528818443804035,53.546811323953214,53.05200711985082,53.07]
["2004-07-19",59,59.2,58.74,58.88,170700,52.97,1.1115725882575043,null,53.07795516304348,53.257880434782614,52.84405230978261,52.97]
["2004-07-20",59.01,59.39,58.87,59.39,153500,53.43,1.1115478195770168,null,53.08813436605489,53.42999999999999,52.96218386933827,53.42999999999999]
["2004-07-21",59.74,59.74,58.35,58.35,484700,52.49,1.1116403124404648,null,53.74040445586976,53.74040445586976,52.49,52.49]
["2004-07-22",58.39,58.82,58.05,58.71,137700,52.81,1.1117212649119486,null,52.522158065065575,52.90894566513371,52.21632600919774,52.809999999999995]
["2004-07-23",58.45,58.45,57.95,58.2,329000,52.36,1.1115355233002293,null,52.58491408934707,52.58491408934707,52.13508591065292,52.36]
["2004-07-26",58.31,58.31,57.67,57.89,115300,52.08,1.1115591397849462,null,52.457847642079805,52.457847642079805,51.882079806529624,52.08]
["2004-07-27",58,58.6,58,58.53,109800,52.65,1.1116809116809117,null,52.173244490005125,52.71296770886725,52.173244490005125,52.650000000000006]
["2004-07-28",58.42,58.72,57.81,58.5,561000,52.63,1.11153334600038,null,52.55802735042735,52.827924786324786,52.0092358974359,52.63]
["2004-07-29",58.89,59.01,58.6,58.77,109200,52.87,1.1115944770191035,null,52.97795303726391,53.08590607452781,52.717066530542795,52.87]
["2004-07-30",58.77,59.07,58.69,59.07,271400,53.14,1.1115920210764019,null,52.870116810563744,53.14000000000001,52.7981479600474,53.14000000000001]
["2004-08-02",58.79,59.28,58.71,59.25,211200,53.3,1.1116322701688557,null,52.886194092827,53.326987341772146,52.81422784810126,53.29999999999999]
["2004-08-03",59,59.15,58.68,58.68,144300,52.79,1.111574161773063,null,53.07788002726653,53.21282379004772,52.790000000000006,52.790000000000006]
["2004-08-04",58.48,58.95,58.41,58.73,94700,52.83,1.1116789702820367,null,52.605114932743064,53.02789885918611,52.54214711391112,52.83]
["2004-08-05",58.85,58.85,57.68,57.7,113400,51.91,1.1115392024658064,null,52.94460138648179,52.94460138648179,51.892006932409004,51.91]
["2004-08-06",57.2,58.3,56.82,56.92,177300,51.2,1.1117187499999999,null,51.451862262825024,52.44132115249473,51.11004919184821,51.20000000000001]
["2004-08-09",57.11,57.17,56.95,56.96,119800,51.24,1.111631537861046,null,51.37493679775281,51.42891151685394,51.23100421348315,51.24]
["2004-08-10",57.32,57.63,57.11,57.63,49100,51.84,1.1116898148148149,null,51.5611452368558,51.839999999999996,51.37224362311296,51.839999999999996]
["2004-08-11",57.2,57.6,57,57.58,245500,51.8,1.1115830115830116,null,51.45814518930184,51.81799235845779,51.27822160472386,51.8]
["2004-08-12",57.25,57.48,56.86,56.88,177000,51.17,1.1115888215751417,null,51.502856891701825,51.70976793248945,51.15200773558368,51.17]
["2004-08-13",57.01,57.12,56.79,56.9,127700,51.19,1.1115452236764993,null,51.288961335676625,51.38792267135325,51.09103866432337,51.19]
["2004-08-16",57,57.8,57,57.74,153700,51.94,1.1116673084328073,null,51.27433321787322,51.99397298233459,51.27433321787322,51.93999999999999]
["2004-08-17",58,58.08,57.82,57.95,102300,52.13,1.1116439670055631,null,52.174978429680756,52.246943917169965,52.01305608283002,52.129999999999995]
["2004-08-18",57.86,58.65,57.79,58.65,118000,52.76,1.1116376042456406,null,52.049336743393006,52.76,51.986366581415176,52.76]
["2004-08-19",58.53,58.57,58.15,58.39,79600,52.53,1.1115553017323434,null,52.65594964891249,52.69193526288748,52.314086316150025,52.53]
["2004-08-20",58.42,58.97,58.42,58.84,96200,52.93,1.1116569053466843,null,52.55218558803535,53.046942556084296,52.55218558803535,52.93000000000001]
["2004-08-23",58.91,59.04,58.68,58.73,56700,52.83,1.1116789702820367,null,52.991917248425,53.10885748339861,52.78502298654862,52.83]
["2004-08-24",58.91,58.98,58.52,58.73,66700,52.83,1.1116789702820367,null,52.991917248425,53.05488506725694,52.641096543504176,52.83]
["2004-08-25",58.71,59.27,58.63,59.24,196700,53.29,1.11165321823982,null,52.81323261309925,53.316986833220795,52.741267724510465,53.28999999999999]
["2004-08-26",59.08,59.3,59.05,59.2,149000,53.26,1.1115283514832897,null,53.15204054054053,53.34996621621621,53.125050675675666,53.26]
["2004-08-27",59.24,59.47,59.2,59.44,89800,53.47,1.1116513933046568,null,53.290087483176315,53.496986877523554,53.25410497981158,53.47]
["2004-08-30",59.19,59.32,58.97,58.99,61100,53.07,1.1115507819860562,null,53.24992880149178,53.36688252246143,53.05200711985082,53.07]
["2004-08-31",59.1,59.21,58.72,59.21,513800,53.26,1.11171610965077,null,53.16105387603445,53.25999999999999,52.81923999324437,53.25999999999999]
["2004-09-01",59.2,59.47,58.97,59.29,64900,53.34,1.1115485564304461,null,53.2590318772137,53.50193624557261,53.052113341204254,53.34]
["2004-09-02",59.39,60.06,59.39,60.01,55600,53.98,1.1117080400148203,null,53.42229961673055,54.024975837360444,53.42229961673055,53.98]
["2004-09-03",59.98,60.05,59.75,59.76,48400,53.76,1.1116071428571428,null,53.957911646586346,54.020883534136544,53.75100401606426,53.76]
["2004-09-07",60.2,60.34,59.98,60.13,59700,54.09,1.111665742281383,null,54.152968568102445,54.278905704307334,53.95506735406619,54.09]
["2004-09-08",60.16,60.27,59.87,59.88,118200,53.87,1.1115648784109895,null,54.121897127588504,54.220856713426855,53.86100367401469,53.87]
["2004-09-09",60.15,60.2,59.78,59.96,71500,53.94,1.1116054875787913,null,54.11092394929953,54.155903935957305,53.77807204803202,53.94]
["2004-09-10",59.84,60.43,59.84,60.31,74700,54.25,1.111705069124424,null,53.827225999005144,54.357942298126346,53.827225999005144,54.25000000000001]
["2004-09-13",60.5,60.69,60.3,60.46,214400,54.39,1.111601397315683,null,54.42598412173337,54.59690869996692,54.24606351306649,54.39]
["2004-09-14",60.41,60.67,60.41,60.63,135200,54.54,1.1116611661166118,null,54.34209797130133,54.57598218703612,54.34209797130133,54.53999999999999]
["2004-09-15",60.42,60.49,60.13,60.13,194200,54.09,1.111665742281383,null,54.3508697821387,54.41383835024114,54.09,54.09]
["2004-09-16",60.25,60.54,60.25,60.39,50400,54.33,1.1115405853119824,null,54.20404868355688,54.4649478390462,54.20404868355688,54.33]
["2004-09-17",60.65,60.74,60.45,60.61,487600,54.52,1.1117021276595744,null,54.55598086124402,54.63693779904307,54.37607655502393,54.52]
["2004-09-20",61.05,61.05,60.25,60.35,75800,54.29,1.1116227666236878,null,54.919710024855,54.919710024855,54.20004142502071,54.28999999999999]
["2004-09-21",60.4,60.81,60.37,60.69,105900,54.6,1.1115384615384614,null,54.33910034602077,54.70795847750866,54.3121107266436,54.60000000000001]
["2004-09-22",60.4,60.4,59.83,59.9,74000,53.89,1.1115234737428095,null,54.339833055091816,54.339833055091816,53.827023372287144,53.88999999999999]
["2004-09-23",59.85,59.86,59.6,59.68,99700,53.69,1.111566399701993,null,53.84293733243968,53.8519336461126,53.61802949061663,53.69]
["2004-09-24",59.3,59.68,59.3,59.46,72100,53.71,1.1070564140755912,null,53.56547258661284,53.90872519340733,53.56547258661284,53.71]
["2004-09-27",59.4,59.4,59.12,59.14,53500,53.42,1.1070760014975665,null,53.65485289144403,53.65485289144403,53.40193439296584,53.42]
["2004-09-28",59.27,59.55,58.98,59.41,60800,53.66,1.1071561684681326,null,53.533549907423,53.78645009257701,53.271617572799194,53.660000000000004]
["2004-09-29",59.41,59.65,59.33,59.65,156400,53.88,1.1070898292501856,null,53.663215423302596,53.879999999999995,53.590953897736796,53.879999999999995]
["2004-09-30",59.65,59.74,59.43,59.66,271400,53.89,1.1070699573204676,null,53.880967147167276,53.96226282266175,53.682244384847465,53.88999999999999]
["2004-10-01",59.99,60.63,59.99,60.63,224800,54.77,1.1069928793134927,null,54.191857166419275,54.77000000000001,54.191857166419275,54.77000000000001]
["2004-10-04",60.99,61.08,60.77,60.85,127900,54.97,1.1069674367837004,null,55.09647165160229,55.17777485620377,54.89773048479868,54.96999999999999]
["2004-10-05",60.85,60.94,60.65,60.82,51300,54.94,1.1070258463778668,null,54.96709963827688,55.048398553107525,54.78643538309766,54.94]
["2004-10-06",60.85,61.19,60.72,61.19,77200,55.27,1.1071105482178396,null,54.9628942637686,55.27,54.84547148226835,55.27]
["2004-10-07",61.13,61.13,60.51,60.51,46200,54.66,1.1070252469813393,null,55.22005949429846,55.22005949429846,54.65999999999999,54.65999999999999]
["2004-10-08",60.38,60.76,60.02,60.05,51800,54.24,1.1071165191740413,null,54.53807160699417,54.881305578684426,54.21290258118235,54.239999999999995]
["2004-10-11",60.3,60.33,60.12,60.16,151000,54.34,1.1071034228928964,null,54.46645611702128,54.49355385638299,54.30386968085107,54.34]
["2004-10-12",60.02,60.24,59.8,60.15,57900,54.33,1.1071231363887355,null,54.21257855361596,54.41129177057357,54.013865336658355,54.33]
["2004-10-13",60.5,60.5,59.51,59.72,39800,53.94,1.10715609936967,null,54.64450770261219,54.64450770261219,53.75032484929671,53.94]
["2004-10-14",59.72,59.79,59.08,59.14,114300,53.42,1.1070760014975665,null,53.94390260399053,54.007132228610075,53.36580317889753,53.42]
["2004-10-15",59.35,59.69,59.08,59.46,66900,53.71,1.1070564140755912,null,53.61063740329633,53.91775815674403,53.366747393205515,53.71]
["2004-10-18",59.36,59.77,59.18,59.71,122000,53.94,1.10697070819429,null,53.62382180539272,53.994201976218385,53.461215876737555,53.93999999999999]
["2004-10-19",59.92,59.92,59.15,59.15,49700,53.43,1.1070559610705595,null,54.12553846153847,54.12553846153847,53.43000000000001,53.43000000000001]
["2004-10-20",59.14,59.26,58.67,59.26,90000,53.53,1.107042779749673,null,53.4216031049612,53.53000000000001,52.997048599392514,53.53000000000001]
["2004-10-21",59.25,59.53,59.03,59.44,101800,53.69,1.1070962935369715,null,53.518379878869446,53.77129374158816,53.31966184387618,53.69]
["2004-10-22",59.4,59.51,58.84,58.88,67200,53.19,1.1069749952998684,null,53.65974864130435,53.75911854619565,53.15386548913044,53.19]
["2004-10-25",58.79,58.92,58.55,58.83,69700,53.14,1.107075649228453,null,53.103868774434815,53.22129525752168,52.88708142104369,53.14]
["2004-10-26",59,59.63,58.81,59.63,113500,53.86,1.1071295952469367,null,53.290960925708525,53.85999999999999,53.11934596679523,53.85999999999999]
["2004-10-27",59.62,60.49,59.49,60.47,84400,54.62,1.1071036250457709,null,53.852230858276826,54.638065156275836,53.734807342483876,54.62]
["2004-10-28",60.2,60.71,60.2,60.5,124300,54.65,1.1070448307410796,null,54.37900826446281,54.83969421487603,54.37900826446281,54.65]
["2004-10-29",60.6,60.7,60.37,60.65,557900,54.78,1.1071558963125228,null,54.73483924154988,54.82516075845013,54.527099752679305,54.78]
["2004-11-01",60.76,60.86,60.55,60.68,120600,54.81,1.1070972450282794,null,54.88226104152933,54.972587343441006,54.692575807514835,54.81]
["2004-11-02",60.89,61.23,60.54,60.7,88600,54.83,1.107058179828561,null,55.001626029654034,55.30874629324546,54.685472817133444,54.83]
["2004-11-03",61.65,61.7,61.16,61.39,153000,55.45,1.1071235347159603,null,55.684842808274965,55.73000488678939,55.24225443883368,55.45]
["2004-11-04",61.39,62.37,61.31,62.27,92300,56.25,1.1070222222222224,null,55.45507467480327,56.340332423317804,55.38280873614902,56.24999999999999]
["2004-11-05",62.65,62.83,62.26,62.59,113000,56.54,1.1070038910505837,null,56.594200351493846,56.75680140597539,56.241898066783826,56.54]
["2004-11-08",62.59,62.64,62.35,62.51,57600,56.47,1.1069594474942448,null,56.542270036794115,56.58743880979043,56.325459926411774,56.46999999999999]
["2004-11-09",62.6,62.74,62.41,62.56,96900,56.51,1.1070606972217307,null,56.546131713554985,56.67259271099744,56.37450607416879,56.51]
["2004-11-10",62.6,62.82,62.42,62.52,158800,56.47,1.1071365326722153,null,56.54225847728727,56.740969289827255,56.379676903390916,56.47]
["2004-11-11",62.73,63.1,62.55,63.09,84600,56.99,1.1070363221617827,null,56.66480741797432,56.999033127278494,56.502211126961484,56.99000000000001]
["2004-11-12",63.01,63.66,62.93,63.6,133500,57.45,1.1070496083550914,null,56.91705188679245,57.50419811320754,56.84478773584906,57.45]
["2004-11-15",63.57,63.69,63.39,63.67,121100,57.51,1.1071118066423231,null,57.41967488613162,57.528065022773674,57.25708968116852,57.51]
["2004-11-16",63.42,63.55,63.23,63.32,85800,57.2,1.106993006993007,null,57.29033480732786,57.407770056854076,57.11869867340493,57.2]
["2004-11-17",63.45,63.94,63.45,63.52,116200,57.38,1.1070059254095503,null,57.316766372795975,57.75940176322418,57.316766372795975,57.38]
["2004-11-18",63.63,63.72,63.46,63.72,73600,57.56,1.1070187630298818,null,57.47870056497176,57.56,57.32513496547396,57.56]
["2004-11-19",63.72,63.72,62.88,62.92,134300,56.84,1.1069669247009148,null,57.56269548633185,57.56269548633185,56.80386522568341,56.84]
["2004-11-22",62.8,63.37,62.8,63.23,172400,57.12,1.106967787114846,null,56.73155147872845,57.24647161157678,56.73155147872845,57.11999999999999]
["2004-11-23",63.32,63.47,63.03,63.29,1134800,57.17,1.1070491516529648,null,57.19709906778322,57.33259440669932,56.93514141254543,57.17]
["2004-11-24",63.5,63.64,63.41,63.59,1030100,57.44,1.1070682451253482,null,57.358704198773395,57.48516433401478,57.27740839754678,57.440000000000005]
["2004-11-26",63.7,63.91,63.6,63.83,15400,57.66,1.1070065903572668,null,57.54256619144603,57.73226695911013,57.45223249255836,57.66]
["2004-11-29",63.8,63.94,63.15,63.28,594800,57.16,1.1070678796361093,null,57.62970922882426,57.75616940581541,57.042572692793925,57.16]
["2004-11-30",63.5,63.55,63.23,63.31,260200,57.19,1.1070117153348489,null,57.36163323329647,57.406799873637645,57.11773337545411,57.19]
["2004-12-01",63.67,64.22,63.48,64.22,120600,58.01,1.1070505085330116,null,57.51318436624105,58.01,57.34155714730613,58.01]
["2004-12-02",64.15,64.43,64.03,64.14,83000,57.94,1.10700724887815,null,57.949033364515124,58.20196757093857,57.84063299033364,57.93999999999999]
["2004-12-03",64.2,64.55,64.07,64.24,53500,58.03,1.107013613648113,null,57.99386674968867,58.31003268991282,57.87643368617683,58.029999999999994]
["2004-12-06",64.06,64.3,63.89,64.16,66700,57.96,1.1069703243616287,null,57.86966334164589,58.08647132169576,57.71609102244389,57.96]
["2004-12-07",64.16,64.3,63.43,63.43,79800,57.3,1.1069808027923211,null,57.95945136370802,58.08592148825476,57.3,57.3]
["2004-12-08",63.63,63.87,63.51,63.84,203700,57.67,1.1069880353736778,null,57.48029605263158,57.69710056390977,57.37189379699248,57.67]
["2004-12-09",63.47,64.2,63.3,64.06,88000,57.87,1.1069638845688614,null,57.337010615048385,57.99647205744614,57.1834374024352,57.86999999999999]
["2004-12-10",63.85,64.22,63.85,64.05,84400,57.86,1.1069823712409264,null,57.67932864949259,58.0135706479313,57.67932864949259,57.86]
["2004-12-13",64.3,64.62,64.2,64.62,102200,58.37,1.107075552509851,null,58.08095017022593,58.37,57.99062209842154,58.37]
["2004-12-14",64.55,65.02,64.55,64.95,75300,58.67,1.1070393727629113,null,58.30867590454195,58.73323171670515,58.30867590454195,58.669999999999995]
["2004-12-15",65.06,65.12,64.77,65.05,194700,58.76,1.1070456092579986,null,58.76903305149885,58.82323136049194,58.507074558032286,58.760000000000005]
["2004-12-16",64.96,65.19,64.71,65,309000,58.71,1.1071367739737694,null,58.67387076923076,58.88161384615384,58.44806307692307,58.71]
["2004-12-17",64.7,64.82,64.39,64.54,787200,58.3,1.1070325900514582,null,58.44453052370622,58.552928416485884,58.1645026340254,58.3]
["2004-12-20",64.7,65,64.39,64.62,172100,58.37,1.107075552509851,null,58.44226245744351,58.7132466728567,58.162245434849886,58.37]
["2004-12-21",64.75,65.11,64.58,65.11,108600,58.81,1.1071246386668934,null,58.48483335893104,58.81,58.33128244509292,58.81]
["2004-12-22",65.12,65.46,65.1,65.37,122300,59.05,1.1070279424216767,null,58.82417010861251,59.13129876089948,58.806103717301504,59.05]
["2004-12-23",64.9,65.14,64.9,65.01,260300,59.09,1.1001861567101032,null,58.99001692047378,59.208161821258265,58.99001692047378,59.09]
["2004-12-27",65.1,65.2,64.73,64.76,92300,58.86,1.1002378525314307,null,59.16902408894378,59.25991352686843,58.8327331686226,58.85999999999999]
["2004-12-28",64.95,65.18,64.8,65.18,114400,59.24,1.100270087778528,null,59.03096041730592,59.24,58.89463025467934,59.24]
["2004-12-29",65.18,65.23,65.01,65.22,1836500,59.28,1.1002024291497976,null,59.24364305427783,59.28908923643054,59.0891260349586,59.279999999999994]
["2004-12-30",65.32,65.38,65.22,65.26,329700,59.31,1.1003203506997135,null,59.364529574011634,59.41905914802328,59.2736469506589,59.31]
["2004-12-31",65.35,65.45,64.94,64.94,639500,59.02,1.10030498136225,null,59.392623960578995,59.48350785340315,59.019999999999996,59.019999999999996]
["2005-01-03",65.25,65.48,64.45,64.51,160900,58.63,1.1002899539484905,null,59.30254999224927,59.51158580065107,58.57546891954736,58.63000000000001]
["2005-01-04",64.81,64.81,63.62,63.77,121800,57.96,1.1002415458937198,null,58.90524698133919,58.90524698133919,57.82366630076839,57.96]
["2005-01-05",63.7,64,63.55,63.59,105800,57.8,1.1001730103806229,null,57.89998427425696,58.17266865859412,57.763642082088374,57.800000000000004]
["2005-01-06",63.7,63.91,63.46,63.72,94500,57.91,1.1003280953203247,null,57.89182360326428,58.08267576898932,57.67370684243565,57.91]
["2005-01-07",63.94,63.94,63.38,63.61,429100,57.81,1.1003286628610967,null,58.10991039144788,58.10991039144788,57.60097154535451,57.81]
["2005-01-10",63.46,64.14,63.46,63.73,103500,57.92,1.100310773480663,null,57.6746147811078,58.29262199905853,57.6746147811078,57.919999999999995]
["2005-01-11",63.5,63.73,63.35,63.51,318600,57.72,1.1003118503118503,null,57.71091166745394,57.919943316013224,57.57458667926311,57.72]
["2005-01-12",63.55,63.78,63.11,63.71,304300,57.9,1.1003454231433507,null,57.754591115994344,57.96361638675247,57.354716684978804,57.9]
["2005-01-13",63.81,63.81,63.12,63.25,144200,57.49,1.1001913376239345,null,57.99900237154151,57.99900237154151,57.37183873517787,57.49]
["2005-01-14",63.4,63.65,63.3,63.61,119500,57.81,1.1003286628610967,null,57.61914793271498,57.846352774720955,57.52826599591259,57.81]
["2005-01-18",63.35,64.24,63.35,64.24,186000,58.39,1.100188388422675,null,57.58104763387298,58.39,57.58104763387298,58.39]
["2005-01-19",64.28,64.28,63.59,63.59,109100,57.8,1.1001730103806229,null,58.427174083975466,58.427174083975466,57.800000000000004,57.800000000000004]
["2005-01-20",63.3,63.53,63.08,63.22,183400,57.46,1.10024364775496,null,57.532711167352105,57.7417557734894,57.332755457133814,57.46]
["2005-01-21",63.4,63.4,62.75,62.75,86300,57.03,1.1002980887252323,null,57.620749003984066,57.620749003984066,57.03,57.03]
["2005-01-24",62.8,63.03,62.48,62.63,115300,56.92,1.1003162333099086,null,57.074501037841294,57.283531853744215,56.78367555484592,56.92000000000001]
["2005-01-25",62.84,63.1,62.7,62.81,88500,57.09,1.1001926782273603,null,57.117267950963225,57.35359019264448,56.99001751313485,57.09]
["2005-01-26",62.99,63.24,62.84,63.05,84300,57.3,1.100349040139616,null,57.245471847739886,57.472672482157016,57.10915146708961,57.3]
["2005-01-27",62.89,63.25,62.86,63.12,71400,57.37,1.10022659926791,null,57.16095215462611,57.488157477820025,57.13368504435994,57.37]
["2005-01-28",63.18,63.18,62.65,63,136900,57.26,1.1002444987775062,null,57.42359999999999,57.42359999999999,56.94188888888888,57.26]
["2005-01-31",63.5,63.52,63.27,63.52,116700,57.73,1.100294474276806,null,57.711823047858935,57.73,57.50278809823677,57.73]
["2005-02-01",63.45,64.01,63.45,63.92,94500,58.1,1.1001721170395868,null,57.672794117647065,58.181805381727166,57.672794117647065,58.10000000000001]
["2005-02-02",64.11,64.25,63.91,64.18,155000,58.33,1.1002914452254415,null,58.266380492365215,58.393619507634774,58.08461047055157,58.330000000000005]
["2005-02-03",64.1,64.1,63.83,64.03,120400,58.2,1.1001718213058418,null,58.26362642511323,58.26362642511323,58.01821021396221,58.20000000000001]
["2005-02-04",64.1,64.75,64.05,64.72,75800,58.82,1.1003060183611015,null,58.25652039555006,58.84726514215081,58.211078491965395,58.82000000000001]
["2005-02-07",64.6,64.82,64.54,64.66,235000,58.77,1.1002212012931767,null,58.71546551190844,58.91542530157748,58.6609310238169,58.77]
["2005-02-08",64.72,64.87,64.6,64.7,140100,58.8,1.1003401360544218,null,58.818176197836166,58.95449768160742,58.70911901081916,58.8]
["2005-02-09",64.7,64.77,64.18,64.23,228000,58.38,1.1002055498458376,null,58.80719290051378,58.87081737505838,58.33455394675386,58.38]
["2005-02-10",64.26,64.54,64.13,64.48,290000,58.6,1.1003412969283277,null,58.400062034739456,58.65452853598015,58.28191687344913,58.6]
["2005-02-11",64.41,65.07,64.25,64.87,148000,58.96,1.1002374491180462,null,58.54190843224911,59.14177894250037,58.396485278248804,58.96]
["2005-02-14",65,65.01,64.79,64.99,99600,59.07,1.100220077873709,null,59.07908909062934,59.08817818125867,58.888218187413464,59.07]
["2005-02-15",64.93,65.33,64.85,65.17,186400,59.23,1.100287016714503,null,59.01187509590302,59.37541660273131,58.93916679453735,59.23]
["2005-02-16",64.96,65.31,64.86,65.23,248800,59.29,1.1001855287569575,null,59.044586846542984,59.36271500843169,58.95369308600336,59.28999999999999]
["2005-02-17",65.28,65.28,64.71,64.75,77800,58.85,1.1002548853016143,null,59.33170656370656,59.33170656370656,58.81364478764478,58.85]
["2005-02-18",64.73,64.81,64.55,64.78,194000,58.88,1.1002038043478262,null,58.83455387465267,58.907267675208395,58.67094782340228,58.879999999999995]
["2005-02-22",64.64,64.81,63.81,63.86,159900,58.04,1.100275671950379,null,58.74891324772941,58.9034199812089,57.99455684309427,58.04]
["2005-02-23",64.1,64.3,63.92,64.2,117200,58.35,1.1002570694087404,null,58.259112149532704,58.440887850467284,58.09551401869159,58.35]
["2005-02-24",64.1,64.72,64.02,64.67,89900,58.78,1.100204151071793,null,58.261914334312664,58.82544611102521,58.18920055667234,58.78000000000001]
["2005-02-25",64.76,65.35,64.7,65.34,77000,59.39,1.1001852163663917,null,58.86281603917968,59.39908937863483,58.80827976737068,59.39]
["2005-02-28",65.28,65.28,64.67,64.88,180900,58.97,1.1002204510768188,null,59.33356350184957,59.33356350184957,58.77912916152898,58.96999999999999]
["2005-03-01",65.1,65.37,65.1,65.31,142800,59.36,1.1002358490566038,null,59.169131832797426,59.414533762057886,59.169131832797426,59.36]
["2005-03-02",65.1,65.59,64.97,65.31,139100,59.36,1.1002358490566038,null,59.169131832797426,59.61449088960343,59.05097534833869,59.36]
["2005-03-03",65.56,65.6,64.98,65.27,171100,59.32,1.1003034389750506,null,59.58356365864869,59.61991726673816,59.056436341351315,59.32]
["2005-03-04",65.5,66.07,65.5,65.92,241900,59.91,1.1003171423802371,null,59.52829186893203,60.04632433252426,59.52829186893203,59.91]
["2005-03-07",65.85,66.32,65.85,66.15,127900,60.12,1.1002994011976048,null,59.8473469387755,60.27450340136053,59.8473469387755,60.120000000000005]
["2005-03-08",66,66.14,65.73,65.81,120000,59.81,1.100317672629995,null,59.98267740464975,60.10991338702325,59.737293724358004,59.81]
["2005-03-09",65.71,65.81,65.13,65.13,115700,59.19,1.1003547896604156,null,59.71710271764164,59.80798249654538,59.19,59.19]
["2005-03-10",65.3,65.34,64.86,65.22,227100,59.28,1.1002024291497976,null,59.35271389144434,59.389070837166514,58.952787488500455,59.279999999999994]
["2005-03-11",65.25,65.47,64.68,64.88,125800,58.97,1.1002204510768188,null,59.30629623921085,59.50625616522811,58.78821824907522,58.96999999999999]
["2005-03-14",65.05,65.28,64.81,65.28,90100,59.33,1.1002865329512894,null,59.12096354166666,59.33,58.90283854166667,59.33]
["2005-03-15",65.47,65.49,64.8,64.84,100800,58.93,1.1002884778550823,null,59.50257711289327,59.52075416409623,58.89364589759408,58.93]
["2005-03-16",64.66,64.66,64.12,64.27,143700,58.41,1.1003252867659647,null,58.76444064104558,58.76444064104558,58.27367667652093,58.41]
["2005-03-17",64.3,64.51,64.15,64.35,119000,58.49,1.1001880663361256,null,58.44455322455323,58.6354296814297,58.308212898212915,58.49]
["2005-03-18",64.5,64.5,63.94,64.26,747900,58.4,1.1003424657534249,null,58.61811391223155,58.61811391223155,58.10918145035791,58.39999999999999]
["2005-03-21",64.34,64.34,63.75,64.01,57600,58.18,1.100206256445514,null,58.47994375878769,58.47994375878769,57.943680674894544,58.18]
["2005-03-22",64.16,64.35,63.39,63.39,256400,57.61,1.1003298038534977,null,58.30979018772677,58.48246568859441,57.61,57.61]
["2005-03-23",63.42,63.59,63.18,63.44,132000,57.66,1.1002428026361428,null,57.64182219419925,57.79633354350568,57.42368852459017,57.660000000000004]
["2005-03-24",63.16,63.36,62.99,63,189900,57.68,1.0922330097087378,null,57.82648888888889,58.0096,57.67084444444445,57.68]
["2005-03-28",63.18,63.31,63.06,63.09,186700,57.76,1.0922783933518005,null,57.842396576319544,57.96141385322555,57.732534474560154,57.760000000000005]
["2005-03-29",62.98,63.3,62.48,62.58,237800,57.3,1.0921465968586388,null,57.66625119846596,57.95925215723873,57.2084372003835,57.3]
["2005-03-30",62.79,63.44,62.78,63.44,135700,58.08,1.0922865013774106,null,57.48491803278688,58.07999999999999,57.475762925598985,58.07999999999999]
["2005-03-31",63.36,63.62,63.34,63.47,144000,58.11,1.0922388573395285,null,58.00928942807625,58.247332598077826,57.99097841499921,58.11]
["2005-04-01",63.81,63.95,62.86,63.15,957500,57.82,1.0921826357661708,null,58.42429453681711,58.552478226444975,57.5544766429137,57.82]
["2005-04-04",63.1,63.33,62.74,63.22,77100,57.88,1.0922598479612993,null,57.77013603290098,57.98070863650743,57.44054413160392,57.879999999999995]
["2005-04-05",63.4,63.6,63.24,63.52,150300,58.16,1.0921595598349383,null,58.05012594458437,58.23324937027707,57.90362720403022,58.15999999999999]
["2005-04-06",63.71,63.93,63.54,63.6,194700,58.23,1.0922205048943845,null,58.33071226415094,58.532136792452825,58.17506603773584,58.22999999999999]
["2005-04-07",63.64,64.07,63.6,64.02,119900,58.61,1.0923050673946424,null,58.26211184005,58.65577475788816,58.225492033739464,58.61000000000001]
["2005-04-08",64.1,64.1,63.39,63.39,106300,58.04,1.0921778084079945,null,58.690077299258554,58.690077299258554,58.04,58.04]
["2005-04-11",63.72,63.72,63.35,63.47,483300,58.11,1.0922388573395285,null,58.33888766346305,58.33888766346305,58.00013392153773,58.11]
["2005-04-12",63.4,63.89,62.9,63.79,206100,58.4,1.0922945205479453,null,58.0429534409782,58.49155039974917,57.58520144223232,58.39999999999999]
["2005-04-13",63.72,63.74,62.97,63.12,78000,57.79,1.092230489704101,null,58.33933460076045,58.35764575411914,57.652666349809884,57.79]
["2005-04-14",63.1,63.1,62.3,62.3,151200,57.04,1.0922159887798035,null,57.772455858748,57.772455858748,57.040000000000006,57.040000000000006]
["2005-04-15",62.34,62.43,61.36,61.44,212900,56.25,1.0922666666666667,null,57.073974609375,57.1563720703125,56.1767578125,56.24999999999999]
["2005-04-18",61.58,61.76,61.24,61.63,232900,56.43,1.0921495658337763,null,56.38421872464709,56.549031315917574,56.07290605224728,56.43000000000001]
["2005-04-19",61.95,62.16,61.79,62.08,164700,56.84,1.092188599577762,null,56.720972938144335,56.91324742268041,56.57447809278351,56.84]
["2005-04-20",62.2,62.2,61.08,61.2,183900,56.03,1.092271997144387,null,56.94552287581699,56.94552287581699,55.92013725490195,56.029999999999994]
["2005-04-21",61.87,62.45,61.58,62.38,149600,57.11,1.0922780598844335,null,56.643085924975956,57.17408624559154,56.37758576466816,57.11000000000001]
["2005-04-22",62.16,62.36,61.45,62.1,148900,56.86,1.0921561730566303,null,56.91493719806763,57.098061191626414,56.264847020933985,56.86000000000001]
["2005-04-25",62.35,62.61,62.23,62.6,214200,57.31,1.0923050078520329,null,57.08112619808306,57.31915495207667,56.97126677316293,57.309999999999995]
["2005-04-26",62.35,62.77,62.02,62.1,146100,56.86,1.0921561730566303,null,57.088904991948475,57.473465378421906,56.786750402576494,56.86000000000001]
["2005-04-27",61.99,62.39,61.59,62.18,159800,56.93,1.0922185139645177,null,56.75604213573497,57.1222692183982,56.389815053071736,56.93000000000001]
["2005-04-28",62.06,62.13,61.5,61.5,130400,56.31,1.0921683537559936,null,56.82274146341464,56.886834146341464,56.309999999999995,56.309999999999995]
["2005-04-29",61.86,62.3,61.32,62.3,162600,57.04,1.0922159887798035,null,56.63714927768861,57.040000000000006,56.14274157303372,57.040000000000006]
["2005-05-02",62.5,62.57,62.14,62.5,94700,57.22,1.0922754281719678,null,57.220000000000006,57.28408640000001,56.89041280000001,57.220000000000006]
["2005-05-03",62.53,62.79,62.29,62.53,129400,57.25,1.0922270742358078,null,57.25000000000001,57.48804573804574,57.03026547257317,57.25000000000001]
["2005-05-04",62.75,63.31,62.55,63.27,107800,57.93,1.0921802175038842,null,57.45388809862493,57.96662399241346,57.2707681365576,57.92999999999999]
["2005-05-05",63.4,63.46,62.84,63.12,106000,57.79,1.092230489704101,null,58.04635614702154,58.10128960709759,57.53364385297846,57.79]
["2005-05-06",63.5,63.5,63.07,63.1,77500,57.77,1.092262419941146,null,58.13621236133122,58.13621236133122,57.742534072900156,57.77]
["2005-05-09",63.15,63.55,63.05,63.55,75200,58.18,1.0922997593674801,null,57.81380015735642,58.18,57.72225019669552,58.18]
["2005-05-10",63.3,63.3,62.71,62.81,224800,57.51,1.0921578855851157,null,57.95865308071962,57.95865308071962,57.41843814679191,57.51]
["2005-05-11",62.9,63.19,62.45,63.18,118200,57.84,1.092323651452282,null,57.58366571699906,57.84915479582146,57.17169990503324,57.84]
["2005-05-12",63.17,63.3,62.45,62.58,78800,57.3,1.0921465968586388,null,57.84022051773729,57.95925215723873,57.18096836049856,57.3]
["2005-05-13",62.7,62.77,61.81,62.3,68200,57.04,1.0922159887798035,null,57.406227929374005,57.470317817014454,56.59137078651686,57.040000000000006]
["2005-05-16",62.4,62.94,62.31,62.9,92000,57.59,1.0922035075533947,null,57.132209856915736,57.62662321144674,57.049807631160576,57.589999999999996]
["2005-05-17",62.65,63.4,62.6,63.3,191400,57.95,1.092320966350302,null,57.35493680884676,58.04154818325434,57.30916271721959,57.949999999999996]
["2005-05-18",63.64,64.15,63.51,64.1,154400,58.69,1.0921792468904412,null,58.268823712948524,58.73578003120126,58.14979563182528,58.69]
["2005-05-19",64.16,64.38,64,64.34,119400,58.91,1.0921745034798847,null,58.74519117189928,58.946624184022376,58.598694435809755,58.91]
["2005-05-20",64.27,64.35,64.03,64.2,220100,58.78,1.092208234093229,null,58.84409034267912,58.91733644859812,58.62435202492211,58.779999999999994]
["2005-05-23",64.31,64.67,64.25,64.59,923700,59.14,1.0921542103483262,null,58.8836259482892,59.213249729060216,58.82868865149403,59.13999999999999]
["2005-05-24",64.4,64.58,64.3,64.52,199600,59.07,1.0922634162857625,null,58.960136391816505,59.12493180409176,58.8685833849969,59.07000000000001]
["2005-05-25",64.5,64.5,64.05,64.31,103400,58.88,1.0922214673913044,null,59.05395739387342,59.05395739387342,58.64195303996267,58.879999999999995]
["2005-05-26",64.48,64.77,64.47,64.72,118200,59.25,1.0923206751054853,null,59.030284301606926,59.29577410383189,59.02112948084054,59.25]
["2005-05-27",64.75,64.83,64.6,64.83,52400,59.36,1.0921495956873315,null,59.28674996143761,59.36,59.14940613913311,59.36]
["2005-05-31",64.68,64.8,64.44,64.45,108900,59.01,1.0921877647856297,null,59.22058650116369,59.330457719162126,59.00084406516678,59.00999999999999]
["2005-06-01",64.52,65.22,64.46,65.05,216200,59.56,1.0921759570181329,null,59.07473020753267,59.71565257494236,59.01979400461184,59.56]
["2005-06-02",64.92,65.2,64.8,65.12,216400,59.62,1.0922509225092252,null,59.43689189189189,59.69324324324324,59.32702702702702,59.62]
["2005-06-03",65.03,65.22,64.67,64.83,121500,59.36,1.0921495956873315,null,59.54312509640599,59.71709393799167,59.213499922875215,59.36]
["2005-06-06",64.85,64.9,64.5,64.81,327200,59.34,1.092180653859117,null,59.3766239777812,59.42240395000772,59.05616417219564,59.339999999999996]
["2005-06-07",64.97,65.44,64.8,64.89,168500,59.41,1.0922403635751559,null,59.48324395130219,59.91355216520264,59.32760055478501,59.40999999999999]
["2005-06-08",65.09,65.09,64.62,64.82,141900,59.35,1.0921651221566975,null,59.5972153656279,59.5972153656279,59.16687750694231,59.35]
["2005-06-09",64.75,65.08,64.5,65.06,184500,59.57,1.0921604834648313,null,59.28615893021826,59.58831232708269,59.057254841684596,59.57]
["2005-06-10",65.03,65.15,64.61,64.89,833600,59.41,1.0922403635751559,null,59.53817691477885,59.648042841732156,59.15364617044228,59.40999999999999]
["2005-06-13",64.94,65.33,64.73,65.08,505800,59.58,1.0923128566633098,null,59.45183159188691,59.80887215734481,59.259578979717276,59.58]
["2005-06-14",65.06,65.41,65,65.26,179200,59.75,1.0922175732217574,null,59.566886300950046,59.88733527428746,59.51195219123505,59.75]
["2005-06-15",65.37,65.45,64.96,65.3,145000,59.79,1.0921558789095167,null,59.85409341500766,59.927343032159264,59.47868912710565,59.78999999999999]
["2005-06-16",65.3,65.71,65.3,65.65,326100,60.11,1.092164365330228,null,59.78953541507996,60.164936785986285,59.78953541507996,60.11]
["2005-06-17",66.05,66.13,65.75,65.95,320400,60.38,1.0922490891023517,null,60.47155420773313,60.54479757391963,60.19689158453374,60.38]
["2005-06-20",65.56,65.9,65.43,65.71,252400,60.32,1.0893567639257293,null,60.182304063308486,60.49441485314261,60.062967584842504,60.32]
["2005-06-21",65.71,65.79,65.52,65.55,124800,60.18,1.0892323030907278,null,60.32689244851258,60.40033867276888,60.15245766590389,60.18]
["2005-06-22",65.78,65.95,65.5,65.81,145500,60.41,1.0893891739778183,null,60.38246163197082,60.53851238413615,60.125436863698525,60.41]
["2005-06-23",65.69,65.71,64.89,64.95,231400,59.63,1.0892168371625022,null,60.30938722093918,60.32774903772131,59.57491454965358,59.629999999999995]
["2005-06-24",64,64.95,64,64.4,302600,59.12,1.0893098782138027,null,58.75279503105589,59.62490683229813,58.75279503105589,59.11999999999999]
["2005-06-27",63.45,64.58,63.45,64.5,171100,59.21,1.0893430163823679,null,58.24611627906977,59.28343875968992,58.24611627906977,59.21]
["2005-06-28",63.67,65.1,63.67,64.98,257200,59.65,1.089354568315172,null,58.44745306248076,59.76015697137579,58.44745306248076,59.65]
["2005-06-29",65.17,65.2,64.85,64.98,109400,59.65,1.089354568315172,null,59.82441520467836,59.85195444752231,59.53066328100953,59.65]
["2005-06-30",65.12,65.14,64.46,64.46,1727100,59.18,1.0892193308550184,null,59.785938566552915,59.80430034129694,59.18,59.18]
["2005-07-01",64.77,64.91,64.6,64.86,118400,59.54,1.0893516963385959,null,59.45738205365402,59.5858988590811,59.30132593277829,59.54]
["2005-07-05",63.91,65.35,63.91,65.34,106200,59.98,1.089363121040347,null,58.66730639730638,59.9891796755433,58.66730639730638,59.98]
["2005-07-06",65.2,65.36,64.72,64.72,248300,59.41,1.0893788924423498,null,59.850618046971576,59.99749072929543,59.41,59.41]
["2005-07-07",64.29,65,64.23,64.94,339200,59.62,1.0892318014089233,null,59.02324915306437,59.675084693563285,58.968164459501075,59.61999999999999]
["2005-07-08",65.05,65.84,65.03,65.84,184200,60.44,1.0893448047650565,null,59.71479343863911,60.43999999999999,59.69643377885782,60.43999999999999]
["2005-07-11",65.88,66.27,65.88,66.14,167600,60.72,1.0892621870882742,null,60.48130631992742,60.83934684003628,60.48130631992742,60.71999999999999]
["2005-07-12",66.18,66.56,66.01,66.31,253600,60.87,1.0893707902086414,null,60.75066505806063,61.09949027296034,60.5946116724476,60.870000000000005]
["2005-07-13",66.37,66.43,66.21,66.4,115200,60.96,1.089238845144357,null,60.932457831325294,60.9875421686747,60.785566265060226,60.96]
["2005-07-14",65.76,66.94,65.76,66.46,196200,61.01,1.0893296180953942,null,60.367402949142345,61.45063797773096,60.367402949142345,61.01]
["2005-07-15",66.47,66.67,66.29,66.53,295600,61.08,1.0892272429600525,null,61.024915075905604,61.20853148955358,60.85966030362243,61.08]
["2005-07-18",66.26,66.5,66.26,66.35,107800,60.91,1.0893120998194057,null,60.82737905048983,61.04770158251696,60.82737905048983,60.91]
["2005-07-19",66.69,66.73,66.42,66.72,234600,61.25,1.0893061224489795,null,61.2224595323741,61.259180155875306,60.97459532374101,61.25000000000001]
["2005-07-20",66.53,67.09,66.39,66.98,134400,61.49,1.0892828102130427,null,61.076884144520754,61.59098387578382,60.94835921170499,61.49]
["2005-07-21",66.88,66.99,66.38,66.54,324800,61.08,1.0893909626719058,null,61.39210099188457,61.493074842200166,60.93312894499548,61.08]
["2005-07-22",66.42,66.93,66.42,66.93,200200,61.44,1.0893554687500002,null,60.97183325862841,61.43999999999999,60.97183325862841,61.43999999999999]
["2005-07-25",66.94,67.14,66.57,66.76,190800,61.29,1.0892478381465167,null,61.45525164769322,61.63886458957459,61.11556770521269,61.29]
["2005-07-26",65.81,66.9,65.81,66.74,6228200,61.27,1.0892769707850496,null,60.41622265507942,61.41688642493259,60.41622265507942,61.27]
["2005-07-27",66.9,67.14,66.69,67.14,636300,61.64,1.0892277741726153,null,61.419660411081324,61.63999999999999,61.22686327077747,61.63999999999999]
["2005-07-28",67.22,67.57,67.01,67.47,1250200,61.94,1.0892799483371005,null,61.710490588409655,62.03180376463612,61.51770268267378,61.93999999999999]
["2005-07-29",67.48,67.56,66.98,67.1,774600,61.6,1.0892857142857142,null,61.9488524590164,62.02229508196722,61.489836065573776,61.6]
["2005-08-01",67.25,67.29,66.99,67.03,150700,61.53,1.0893872907524784,null,61.7319483813218,61.768666268834856,61.493282112486945,61.53]
["2005-08-02",67.3,67.64,67.18,67.56,134500,62.02,1.0893260238632698,null,61.78132030787449,62.0934399052694,61.67116044997041,62.02000000000001]
["2005-08-03",66.45,67.69,66.45,67.61,275900,62.07,1.0892540679877558,null,61.005051027954444,62.143444756692794,61.005051027954444,62.06999999999999]
["2005-08-04",67.48,67.48,67.08,67.16,250700,61.65,1.089375506893755,null,61.94374627754617,61.94374627754617,61.57656343061347,61.650000000000006]
["2005-08-05",67.04,67.1,66.52,66.66,843800,61.2,1.0892156862745097,null,61.54887488748876,61.603960396039604,61.071467146714674,61.2]
["2005-08-08",66.81,66.85,66.27,66.28,253900,60.85,1.0892358258011503,null,61.33657966203984,61.373302655401325,60.840819251659624,60.85]
["2005-08-09",66.48,66.88,66.48,66.78,323100,61.31,1.089218724514761,null,61.034573225516624,61.40180892482778,61.034573225516624,61.309999999999995]
["2005-08-10",67.01,67.4,66.55,66.79,308500,61.31,1.0893818300440385,null,61.511949393621805,61.8699505914059,61.0896915705944,61.31]
["2005-08-11",66.74,67.18,66.69,67.13,165300,61.63,1.0892422521499268,null,61.27195292715627,61.67590347087742,61.22604945627887,61.63000000000001]
["2005-08-12",66.91,66.99,66.52,66.62,531900,61.16,1.089274035317201,null,61.42623236265384,61.49967577304111,61.06819573701589,61.15999999999999]
["2005-08-15",66.58,67.11,66.58,67.01,596000,61.52,1.0892392717815345,null,61.125229070288015,61.61180719295628,61.125229070288015,61.52]
["2005-08-16",66.89,66.89,66.15,66.3,260600,60.86,1.089385474860335,null,61.40158974358975,61.40158974358975,60.7223076923077,60.86]
["2005-08-17",65.35,66.6,65.15,66.3,182300,60.86,1.089385474860335,null,59.98794871794872,61.135384615384616,59.80435897435898,60.86]
["2005-08-18",65.96,66.35,65.96,66.15,256400,60.73,1.08924748888523,null,60.55556764928192,60.91361300075584,60.55556764928192,60.72999999999999]
["2005-08-19",66.28,66.5,66.21,66.23,573500,60.8,1.0893092105263158,null,60.845900649252606,61.04786350596407,60.78163974029895,60.800000000000004]
["2005-08-22",66.3,66.74,66.09,66.38,391500,60.94,1.0892681325894322,null,60.86655619162398,61.27049713769207,60.67376619463694,60.94]
["2005-08-23",66.53,66.53,65.96,66.32,132800,60.88,1.0893561103810774,null,61.07277442702052,61.07277442702052,60.549529553679136,60.88]
["2005-08-24",66.13,66.53,65.72,65.81,160100,60.41,1.0893891739778183,null,60.703742592311194,61.070920832700196,60.32738489591247,60.41]
["2005-08-25",64.86,65.99,64.86,65.89,125600,60.49,1.0892709538766738,null,59.544413416299896,60.581804522689325,59.544413416299896,60.49]
["2005-08-26",65.93,65.93,65.46,65.49,130200,60.12,1.089321357285429,null,60.523921209344955,60.523921209344955,60.092459917544666,60.120000000000005]
["2005-08-29",65.47,66.03,65.29,66,1342700,60.59,1.0892886614952961,null,60.10344393939395,60.61754090909092,59.9381984848485,60.59]
["2005-08-30",65.65,65.84,65.33,65.65,601600,60.27,1.0892649742823959,null,60.27,60.44442955064738,59.97622391469916,60.27]
["2005-08-31",65.8,66.49,65.55,66.49,663600,61.04,1.0892857142857142,null,60.40655737704918,61.04,60.17704918032787,61.04]
["2005-09-01",66.4,66.9,66.23,66.46,719700,61.01,1.0893296180953942,null,60.95492025278364,61.413918146253394,60.79886096900392,61.01]
["2005-09-02",66.75,66.77,66.28,66.43,121700,60.98,1.0893735651033127,null,61.27374680114405,61.29210597621555,60.84230618696371,60.98]
["2005-09-06",66.68,67.2,66.48,67.2,362400,61.69,1.0893175555195331,null,61.212636904761915,61.690000000000005,61.02903571428572,61.690000000000005]
["2005-09-07",67.1,67.39,67.06,67.31,156400,61.79,1.0893348438258619,null,61.59722180953795,61.863439310652204,61.560502154211854,61.79]
["2005-09-08",67.16,67.31,66.98,67.04,161700,61.54,1.089372765680858,null,61.65015513126491,61.78784904534606,61.48492243436754,61.54]
["2005-09-09",67.28,67.71,67.21,67.65,217600,62.1,1.0893719806763287,null,61.760354767184026,62.155077605321495,61.696097560975595,62.099999999999994]
["2005-09-12",67.62,67.68,67.49,67.61,133600,62.07,1.0892540679877558,null,62.0791805945866,62.1342641621062,61.959832864960795,62.06999999999999]
["2005-09-13",67.43,67.46,67.04,67.06,1605000,61.56,1.089343729694607,null,61.89965404115718,61.927193558007744,61.54164032209962,61.56]
["2005-09-14",67.04,67.27,66.14,66.96,641300,61.47,1.0893118594436308,null,61.54344086021507,61.75458333333334,60.71723118279571,61.470000000000006]
["2005-09-15",67.91,67.91,66.03,66.84,702000,61.36,1.0893089960886573,null,62.342274087372815,62.342274087372815,60.6164093357271,61.35999999999999]
["2005-09-16",67.03,67.46,66.99,67.36,197300,61.84,1.0892626131953427,null,61.53704275534443,61.93180522565321,61.50032066508314,61.84000000000001]
["2005-09-19",67.08,67.3,66.88,67.08,206100,61.58,1.089314712569016,null,61.58,61.781961836613,61.396398330351815,61.58]
["2005-09-20",67.18,67.33,66.48,66.48,142900,61.03,1.089300344093069,null,61.67261432009627,61.81031738868832,61.03,61.03]
["2005-09-21",66.4,66.48,65.85,65.85,2605400,60.45,1.0893300248138957,null,60.95489749430525,61.02833712984055,60.449999999999996,60.449999999999996]
["2005-09-22",65.8,66.25,65.6,66.15,341800,60.73,1.08924748888523,null,60.408677248677236,60.82180650037792,60.225064247921374,60.72999999999999]
["2005-09-23",65.76,66.05,65.6,65.85,106200,60.74,1.0841290747448138,null,60.65698405466972,60.924479878511775,60.50940015186029,60.74]
["2005-09-26",65.19,66.28,65.19,65.91,155200,60.8,1.084046052631579,null,60.135821574874825,61.14131391291155,60.135821574874825,60.8]
["2005-09-27",65.94,66.19,65.68,66.02,384400,60.9,1.084072249589491,null,60.82620418055134,61.056816116328385,60.58636776734323,60.89999999999999]
["2005-09-28",66.17,66.24,65.77,66.08,127700,60.96,1.083989501312336,null,61.04302663438257,61.107602905569,60.674019370460044,60.96]
["2005-09-29",66,66.67,65.77,66.46,190100,61.31,1.0839993475778829,null,60.88564550105327,61.50372705386699,60.6734682515799,61.309999999999995]
["2005-09-30",66.6,66.89,66.52,66.89,528800,61.7,1.0841166936790922,null,61.43250112124384,61.70000000000001,61.3587083271042,61.70000000000001]
["2005-10-03",66.84,67,66.59,66.76,96500,61.58,1.0841182202013642,null,61.65379269023367,61.80137807070101,61.42319053325345,61.58]
["2005-10-04",66.83,66.91,65.93,65.93,120600,60.82,1.0840184149950676,null,61.65024419839222,61.724043682693754,60.82,60.82]
["2005-10-05",66.01,66.01,65.04,65.05,170900,60.01,1.0839860023329444,null,60.895620292083024,60.895620292083024,60.00077478862415,60.010000000000005]
["2005-10-06",65.19,65.26,64.17,64.79,140200,59.77,1.0839886230550444,null,60.1390075628955,60.20358388640222,59.19803827751196,59.77]
["2005-10-07",65.01,65.11,64.72,64.98,145400,59.94,1.0840840840840842,null,59.9676731301939,60.059916897506916,59.70016620498614,59.94]
["2005-10-10",65.04,65.1,64.42,64.45,711200,59.45,1.0841042893187554,null,59.99422808378588,60.04957331264545,59.422327385570206,59.449999999999996]
["2005-10-11",64.65,64.81,64.32,64.33,74300,59.34,1.0840916750926861,null,59.63517798849682,59.78276698274523,59.33077568785947,59.34]
["2005-10-12",64.15,64.62,63.66,63.74,167200,58.8,1.084013605442177,null,59.17822403514277,59.61179792908692,58.72620018826482,58.8]
["2005-10-13",63.72,63.98,63.31,63.7,121000,58.76,1.084070796460177,null,58.778448979591836,59.01828571428571,58.40024489795918,58.76]
["2005-10-14",64.05,64.43,63.72,64.3,137200,59.31,1.0841342100826166,null,59.07940124416797,59.42991135303268,58.77501088646968,59.31000000000001]
["2005-10-17",64.45,64.63,64.25,64.63,59400,59.62,1.0840322039584032,null,59.45395327247409,59.62,59.2694569085564,59.62]
["2005-10-18",64.56,64.56,63.88,63.88,78700,58.93,1.0839979636857289,null,59.55730745147151,59.55730745147151,58.93,58.93]
["2005-10-19",63.62,64.9,63.48,64.9,121100,59.87,1.0840153666276935,null,58.68920493066255,59.87,58.56005546995377,59.87]
["2005-10-20",64.68,64.93,63.7,63.89,160900,58.94,1.0839837122497455,null,59.66879323837847,59.89942401001722,58.764720613554545,58.94]
["2005-10-21",64.08,64.47,63.79,64.08,246000,59.11,1.0840805278294705,null,59.11,59.469751872659174,58.84249219725343,59.11]
["2005-10-24",64.35,65.19,64.35,65.19,66300,60.14,1.083970734951779,null,59.36507132995858,60.14,59.36507132995858,60.14]
["2005-10-25",65.07,65.22,64.56,64.96,88500,59.92,1.0841121495327102,null,60.02146551724138,60.1598275862069,59.55103448275863,59.92]
["2005-10-26",64.95,65.36,64.69,64.75,95400,59.73,1.0840448685752553,null,59.91449420849421,60.29270733590734,59.67465173745174,59.730000000000004]
["2005-10-27",64.8,64.82,63.96,64.08,239600,59.11,1.0840805278294705,null,59.774157303370785,59.7926061173533,58.999307116104866,59.11]
["2005-10-28",64.3,65.03,64.15,64.92,87000,59.89,1.083987310068459,null,59.31803758471965,59.991477202711025,59.1796595810228,59.88999999999999]
["2005-10-31",65.32,65.8,65.32,65.39,113600,60.32,1.084051724137931,null,60.255427435387666,60.69821073558648,60.255427435387666,60.32]
["2005-11-01",65.52,65.63,65.25,65.39,285400,60.32,1.084051724137931,null,60.43992047713717,60.5413916500994,60.19085487077535,60.32]
["2005-11-02",65.36,66.12,65.36,66.12,69900,60.99,1.0841121495327104,null,60.28896551724137,60.989999999999995,60.28896551724137,60.989999999999995]
["2005-11-03",66.5,66.6,66.11,66.29,176400,61.15,1.084055600981194,null,61.34371700105596,61.43596319203498,60.98395685623773,61.15]
["2005-11-04",66.5,66.5,66.03,66.36,363400,61.21,1.084136578990361,null,61.33913502109705,61.33913502109705,60.90561030741411,61.21]
["2005-11-07",66.53,66.58,66.18,66.38,470800,61.23,1.0841090968479503,null,61.36836245857186,61.414483278095815,61.0455167219042,61.23]
["2005-11-08",66.27,66.43,66.1,66.34,456000,61.2,1.083986928104575,null,61.13542357552005,61.28302683147423,60.97859511606874,61.20000000000001]
["2005-11-09",66.32,66.67,66.15,66.33,180500,61.19,1.0840006537015852,null,61.18077491331223,61.503652947384296,61.02394843962009,61.190000000000005]
["2005-11-10",66.46,67.01,66.05,66.98,300400,61.79,1.0839941738145331,null,61.31029262466407,61.817675425500155,60.932061809495366,61.790000000000006]
["2005-11-11",66.8,67.19,66.8,67.09,651000,61.89,1.0840200355469383,null,61.62247726933968,61.98224921746906,61.62247726933968,61.88999999999999]
["2005-11-14",67.21,67.24,66.96,67.17,107800,61.96,1.0840865074241446,null,61.996897424445436,62.02457049277951,61.76628852166145,61.96]
["2005-11-15",67.12,67.35,66.71,66.81,203800,61.63,1.0840499756612039,null,61.915964675946725,62.128132016165246,61.53775333033977,61.63000000000001]
["2005-11-16",67,67.1,66.73,66.99,77100,61.8,1.0839805825242719,null,61.80922525750112,61.901477832512306,61.56014330497089,61.8]
["2005-11-17",67.18,67.58,67.04,67.56,269900,62.32,1.08408215661104,null,61.96947306098283,62.33844878626405,61.8403315571344,62.31999999999999]
["2005-11-18",67.9,67.94,67.46,67.9,91800,62.64,1.0839719029374202,null,62.64000000000001,62.676901325478646,62.234085419734896,62.64000000000001]
["2005-11-21",67.95,68.35,67.8,68.33,126400,63.03,1.084086942725686,null,62.679474608517495,63.048448704814874,62.54110932240597,63.03000000000001]
["2005-11-22",68.19,68.69,68.06,68.63,83400,63.31,1.0840309587742851,null,62.904107533148775,63.36534897275244,62.78418475885182,63.31]
["2005-11-23",68.69,69.16,68.63,68.97,172600,63.62,1.084093052499214,null,63.36171958822676,63.79526170798898,63.306373785703926,63.62]
["2005-11-25",69.1,69.1,68.88,69.04,67700,63.69,1.0840006280420789,null,63.74535052143684,63.74535052143684,63.54239860950173,63.690000000000005]
["2005-11-28",69.18,69.18,68.36,68.49,227800,63.18,1.084045584045584,null,63.81650459921157,63.81650459921157,63.060078843626805,63.17999999999999]
["2005-11-29",68.78,68.9,68.41,68.48,190900,63.17,1.0840588887129967,null,63.44673773364486,63.55743282710281,63.105427862149526,63.17]
["2005-11-30",68.45,68.62,68.01,68.01,456300,62.74,1.0839974497927958,null,63.14590501396853,63.302731951183645,62.739999999999995,62.739999999999995]
["2005-12-01",68.49,68.95,68.49,68.85,107500,63.51,1.084081247047709,null,63.17792156862745,63.6022440087146,63.17792156862745,63.50999999999999]
["2005-12-02",68.88,68.99,68.67,68.92,65200,63.58,1.0839886756841774,null,63.54309924550203,63.644576320371435,63.349370284387696,63.58]
["2005-12-05",68.84,68.84,68.52,68.79,76000,63.46,1.0839899149070282,null,63.50612589039104,63.50612589039104,63.21092019188834,63.459999999999994]
["2005-12-06",69.04,69.32,68.74,68.74,116900,63.41,1.0840561425642643,null,63.686738434681416,63.94502764038405,63.41,63.41]
["2005-12-07",68.87,68.94,68.26,68.53,86100,63.22,1.083992407465992,null,63.53365533343061,63.59823143148985,62.97092076462863,63.21999999999999]
["2005-12-08",68.43,68.83,68.17,68.49,653700,63.18,1.084045584045584,null,63.12465177398161,63.49363994743758,62.88480946123522,63.17999999999999]
["2005-12-09",68.7,68.84,68.36,68.63,141300,63.31,1.0840309587742851,null,63.37457380154452,63.50372140463355,63.060929622614026,63.31]
["2005-12-12",68.77,68.92,68.46,68.78,147600,63.45,1.0840031520882585,null,63.440774934574,63.57915091596394,63.154797906368124,63.45]
["2005-12-13",68.67,69.28,68.65,69,271400,63.65,1.0840534171249019,null,63.345586956521736,63.90828985507246,63.32713768115942,63.65]
["2005-12-14",69.11,69.54,69.06,69.39,145000,64.01,1.0840493672863614,null,63.75170917999713,64.14837008214441,63.70558581928233,64.01]
["2005-12-15",69.45,69.47,69.13,69.22,105300,63.85,1.0841033672670322,null,64.06215689107195,64.08060531638255,63.766982086102274,63.849999999999994]
["2005-12-16",69.46,69.5,69.04,69.08,466200,63.72,1.0841180163214061,null,64.07051534452808,64.10741169658367,63.68310364794442,63.72]
["2005-12-19",69.2,69.24,68.54,68.54,183200,63.23,1.0839791238336234,null,63.83886781441494,63.875768894076444,63.23,63.23]
["2005-12-20",68.69,68.86,68.44,68.58,225600,63.26,1.0840973759089472,null,63.361466899970836,63.51827938174395,63.130860309128025,63.26]
["2005-12-21",68.98,69.16,68.66,68.77,68000,63.44,1.084016393442623,null,63.63372400756143,63.7997731568998,63.338525519848766,63.43999999999999]
["2005-12-22",68.7,68.82,68.5,68.82,186400,63.8,1.0786833855799371,null,63.68875326939844,63.800000000000004,63.503342051729156,63.800000000000004]
["2005-12-23",68.89,68.9,68.68,68.87,96400,63.85,1.0786217697729052,null,63.86854218092058,63.877813271380866,63.67384928125454,63.85]
["2005-12-27",69.08,69.08,68.16,68.24,114200,63.26,1.0787227315839392,null,64.03869871043376,64.03869871043376,63.18583821805393,63.260000000000005]
["2005-12-28",68.37,68.47,68.21,68.33,144800,63.35,1.0786108918705604,null,63.38708473584078,63.479796575442705,63.23874579247768,63.35]
["2005-12-29",68.38,68.46,68.07,68.07,101500,63.11,1.078592932974172,null,63.397411488173944,63.471582194799474,63.11000000000001,63.11000000000001]
["2005-12-30",67.93,67.98,67.68,67.7,210500,62.76,1.0787125557680053,null,62.97321713441654,63.019568685376655,62.74145937961595,62.75999999999999]
["2006-01-03",68.14,68.93,67.6,68.85,795200,63.83,1.0786464045119848,null,63.17176761074801,63.90416702977489,62.67114015976762,63.830000000000005]
["2006-01-04",68.87,69.24,68.79,69.12,257900,64.08,1.0786516853932586,null,63.84822916666666,64.19124999999998,63.77406249999999,64.08]
["2006-01-05",69.19,69.32,68.98,69.18,621100,64.14,1.0785781103835361,null,64.14927146574153,64.2698005203816,63.954570685169124,64.14]
["2006-01-06",69.68,69.87,69.32,69.75,215000,64.66,1.078719455613981,null,64.5951082437276,64.77124301075268,64.26137921146952,64.66]
["2006-01-09",69.76,70.16,69.76,70.06,561500,64.95,1.0786759045419554,null,64.67188124464745,65.04270625178418,64.67188124464745,64.95]
["2006-01-10",69.82,70.14,69.76,70.03,194400,64.92,1.0787122612446087,null,64.7253234328145,65.02197343995431,64.6697015564758,64.92]
["2006-01-11",70.13,70.43,70,70.31,160000,65.18,1.0787051242712489,null,65.0131332669606,65.29124448869294,64.89261840420993,65.18]
["2006-01-12",70.29,70.3,69.88,70.03,167200,64.92,1.0787122612446087,null,65.16102813080109,65.1702984435242,64.78094530915321,64.92]
["2006-01-13",69.92,70.08,69.75,69.95,209200,64.85,1.0786430223592909,null,64.82218727662615,64.97052180128662,64.66458184417439,64.85]
["2006-01-17",69.74,69.81,69.52,69.79,103700,64.7,1.0786707882534776,null,64.65364665424845,64.71854133830061,64.44969193294168,64.7]
["2006-01-18",69.39,69.68,69.13,69.57,136400,64.5,1.0786046511627907,null,64.33311772315653,64.60198361362657,64.09206554549374,64.5]
["2006-01-19",69.71,70.05,69.5,69.82,183700,64.73,1.0786343272053143,null,64.62801919220854,64.94323259810943,64.43332855915212,64.73]
["2006-01-20",69.83,69.83,68.51,68.57,168900,63.57,1.0786534528865817,null,64.73812308589763,64.73812308589763,63.51437509114774,63.57]
["2006-01-23",68.68,68.92,68.54,68.7,224400,63.69,1.078662270372115,null,63.67145851528385,63.89395633187773,63.54166812227075,63.690000000000005]
["2006-01-24",68.95,69.18,68.78,68.89,213000,63.87,1.0785971504618757,null,63.92562781245464,64.13886776019743,63.7680156771665,63.870000000000005]
["2006-01-25",69.01,69.17,68.53,68.81,265000,63.79,1.0786957203323406,null,63.97540909751489,64.1237363755268,63.53042726347914,63.78999999999999]
["2006-01-26",69.27,69.38,68.93,69.28,140800,64.23,1.0786236960921687,null,64.220728926097,64.32271073903003,63.90551241339493,64.23]
["2006-01-27",69.46,69.92,69.29,69.8,276500,64.71,1.0786586308144028,null,64.39479369627506,64.82124928366761,64.23719054441261,64.71]
["2006-01-30",69.9,70.02,69.78,69.89,144800,64.79,1.0787158512116066,null,64.79927028187153,64.91051366432967,64.68802689941337,64.79]
["2006-01-31",69.81,69.86,69.37,69.37,425800,64.31,1.078681387031566,null,64.71790543462592,64.76425832492431,64.31,64.31]
["2006-02-01",69.68,69.85,69.5,69.8,213200,64.71,1.0786586308144028,null,64.59875071633238,64.75635386819484,64.43187679083094,64.71]
["2006-02-02",69.68,69.76,69.03,69.26,69300,64.21,1.078648185640866,null,64.59937626335547,64.67354317066128,63.9967701414958,64.21]
["2006-02-03",68.87,69.22,68.67,68.78,68900,63.76,1.078732747804266,null,63.843431230008726,64.16788601337598,63.658028496656,63.76]
["2006-02-06",68.92,69,68.66,68.87,264800,63.85,1.0786217697729052,null,63.89635545230144,63.97052417598374,63.65530710033396,63.85]
["2006-02-07",68.84,68.96,68.26,68.29,42600,63.31,1.0786605591533724,null,63.81989163860008,63.931140723385546,63.28218772880363,63.309999999999995]
["2006-02-08",68.61,68.92,68.36,68.82,161800,63.8,1.0786833855799371,null,63.60531822144726,63.89270560883465,63.37355419936066,63.800000000000004]
["2006-02-09",68.93,69.35,68.76,68.76,125900,63.75,1.0785882352941176,null,63.90761343804538,64.29701134380453,63.75000000000001,63.75000000000001]
["2006-02-10",68.69,69.13,68.29,68.95,179500,63.92,1.07869211514393,null,63.67896736765772,64.08686874546773,63.30814793328499,63.92]
["2006-02-13",68.75,68.88,68.43,68.7,242500,63.69,1.078662270372115,null,63.73635371179039,63.85687336244541,63.43968995633188,63.690000000000005]
["2006-02-14",68.78,69.51,68.59,69.31,273300,64.26,1.0785869903516963,null,63.76861636127543,64.44542778819796,63.592459962487375,64.26]
["2006-02-15",69.36,69.65,69.17,69.58,170500,64.51,1.078592466284297,null,64.30603046852544,64.57489939637829,64.12987496407014,64.51]
["2006-02-16",69.85,70.19,69.66,70.1,197300,64.99,1.0786274811509462,null,64.7582239657632,65.07343937232525,64.58207417974323,64.99]
["2006-02-17",70.27,70.27,69.93,70.02,168600,64.91,1.0787243876136188,null,65.14175521279634,65.14175521279634,64.82656812339333,64.91]
["2006-02-21",70.27,70.34,69.77,69.94,69000,64.84,1.0786551511412708,null,65.14593651701459,65.21083214183587,64.68239633971976,64.84]
["2006-02-22",69.94,70.46,69.94,70.26,254300,65.14,1.078599938593798,null,64.84331910048391,65.32542556219754,64.84331910048391,65.14]
["2006-02-23",70.3,70.48,70.03,70.14,146800,65.03,1.0785791173304629,null,65.17834331337325,65.34522954091817,64.9280139720559,65.03]
["2006-02-24",70.27,70.42,70.09,70.33,228400,65.2,1.078680981595092,null,65.1443765107351,65.28343523389735,64.97750604294043,65.2]
["2006-02-27",70.43,70.76,70.33,70.45,140900,65.31,1.0787015770938602,null,65.29145919091555,65.59738254080908,65.19875514549325,65.31]
["2006-02-28",70.36,70.37,69.69,69.84,114100,64.75,1.0786100386100386,null,65.23210194730814,65.24137313860253,64.61093213058419,64.75]
["2006-03-01",70.04,70.5,69.9,70.35,190900,65.22,1.078656853725851,null,64.93260554371003,65.3590618336887,64.80281449893391,65.22]
["2006-03-02",70.18,70.39,70,70.38,159900,65.25,1.0786206896551724,null,65.0645780051151,65.25927109974424,64.89769820971867,65.25]
["2006-03-03",70.06,71.59,70.02,70.21,105400,65.09,1.078660316484867,null,64.95093861273324,66.3693647628543,64.91385557612877,65.09]
["2006-03-06",70.16,70.24,69.59,69.72,156900,64.64,1.078589108910891,null,65.04794033275961,65.12211130235227,64.51947217441194,64.64]
["2006-03-07",69.5,69.66,69.33,69.5,66400,64.43,1.0786900512183764,null,64.43,64.57832805755396,64.27240143884893,64.43]
["2006-03-08",69.49,69.77,69.12,69.73,780100,64.65,1.0785769528228926,null,64.42748458339308,64.6870859027678,64.08443998279077,64.65]
["2006-03-09",69.84,69.93,69.35,69.39,97800,64.33,1.0786569252292866,null,64.74718547341115,64.83062256809339,64.29291684680788,64.33]
["2006-03-10",69.5,69.99,69.33,69.86,95400,64.77,1.0785857650146673,null,64.43622960206126,64.89052819925566,64.27861580303464,64.77]
["2006-03-13",70.15,70.2,69.85,70.03,81800,64.92,1.0787122612446087,null,65.03124375267743,65.07759531629303,64.75313437098386,64.92]
["2006-03-14",70.01,70.75,69.76,70.74,241400,65.58,1.0786825251601098,null,64.90324851569127,65.58927056827821,64.67148430873623,65.58]
["2006-03-15",70.64,71.11,70.6,71.09,88300,65.91,1.078592019420422,null,65.49278942185961,65.92854269236179,65.45570403713602,65.91]
["2006-03-16",71.11,71.43,71.11,71.22,123900,66.03,1.0786006360745115,null,65.92801600673968,66.22469671440608,65.92801600673968,66.03]
["2006-03-17",71.11,71.37,71.11,71.27,218100,66.07,1.078704404419555,null,65.92167391609372,66.16270380244143,65.92167391609372,66.07]
["2006-03-20",71.36,71.38,71.07,71.21,295600,66.02,1.0786125416540442,null,66.15906754669288,66.17760988625193,65.89020362308663,66.02]
["2006-03-21",71.19,71.43,70.64,70.67,389700,65.52,1.0786019536019538,null,66.00210556105843,66.22461582000848,65.49218621763123,65.52]
["2006-03-22",70.7,71.21,70.7,71.18,398600,65.99,1.0786482800424309,null,65.54499859511098,66.01781258780555,65.54499859511098,65.99]
["2006-03-23",71.18,71.18,70.79,71.06,221500,65.88,1.078627808136005,null,65.99125246270756,65.99125246270756,65.62968195890797,65.88]
["2006-03-24",70.92,71,70.62,70.83,266600,65.91,1.0746472462448795,null,65.99374841168995,66.06819144430325,65.71458703939008,65.91]
["2006-03-27",70.77,70.86,70.62,70.75,251100,65.84,1.0745747266099634,null,65.85861201413428,65.94236607773853,65.71902190812722,65.84]
["2006-03-28",70.79,71,70.23,70.38,321800,65.49,1.0746678882272103,null,65.87151321398125,66.06692242114237,65.35042199488491,65.49]
["2006-03-29",70.58,71.04,70.38,70.96,141200,66.03,1.0746630319551718,null,65.67640078917701,66.10444193912065,65.49029594137542,66.03]
["2006-03-30",70.91,71.3,70.61,70.76,130600,65.85,1.0745634016704633,null,65.98959157716223,66.35252967778405,65.71040842283776,65.85]
["2006-03-31",70.89,70.98,70.47,70.69,1542900,65.78,1.074642748555792,null,65.96610836044704,66.04985712264819,65.57528080350828,65.78]
["2006-04-03",70.8,71.27,70.6,70.67,454200,65.76,1.0746654501216544,null,65.88096787887365,66.3183132871091,65.69486344983727,65.76]
["2006-04-04",70.77,71.18,70.53,71.08,165100,66.14,1.0746900514061082,null,65.85154473832301,66.23305008441194,65.62822453573439,66.14]
["2006-04-05",71.15,71.46,71.03,71.4,105000,66.44,1.074653822998194,null,66.20736694677872,66.4958319327731,66.09570308123249,66.44]
["2006-04-06",71.33,71.41,70.9,71.21,331100,66.27,1.0745435340274634,null,66.38167532649909,66.45612554416515,65.98150540654403,66.27]
["2006-04-07",71.4,71.58,70.45,70.61,224600,65.71,1.0745700806574343,null,66.44517773686447,66.61268658830193,65.56110324316668,65.71]
["2006-04-10",70.6,70.87,70.4,70.64,233300,65.73,1.0746995283736498,null,65.69278029445073,65.94401330690827,65.50668176670442,65.73]
["2006-04-11",70.69,70.85,69.88,70.03,188300,65.17,1.0745741905784871,null,65.78419677281164,65.93309296015993,65.03040982436097,65.17]
["2006-04-12",70.12,70.31,70.08,70.15,87900,65.28,1.0746017156862746,null,65.2520826799715,65.42889237348538,65.21485958660014,65.28]
["2006-04-13",69.98,70.36,69.93,70.25,67200,65.37,1.074651981031054,null,65.11875587188612,65.47235871886122,65.07222918149466,65.37]
["2006-04-17",70.3,70.44,69.75,70.09,393900,65.22,1.0746703465194727,null,65.41540876016549,65.5456812669425,64.90362391211299,65.22]
["2006-04-18",70.25,71.33,70.25,71.19,149400,66.25,1.074566037735849,null,65.3752282623964,66.38028515240904,65.3752282623964,66.25]
["2006-04-19",71.27,71.44,71.06,71.41,136800,66.45,1.07464258841234,null,66.31972412827335,66.47791625822714,66.12431032068338,66.45]
["2006-04-20",71.42,71.79,71.23,71.46,94400,66.5,1.0745864661654134,null,66.46277637839351,66.80709487825358,66.28596417576267,66.5]
["2006-04-21",71.83,71.83,71.19,71.4,99200,66.44,1.074653822998194,null,66.84012885154061,66.84012885154061,66.24458823529412,66.44]
["2006-04-24",71.25,71.36,71.02,71.23,211500,66.28,1.0746831623415811,null,66.29861013617858,66.40096588516074,66.08459357012495,66.28]
["2006-04-25",71.29,71.41,70.79,70.95,325200,66.02,1.074674341108755,null,66.3363749119098,66.44803664552501,65.87111768851304,66.02]
["2006-04-26",71.09,71.4,70.95,71.13,147200,66.19,1.074633630457773,null,66.15277801209055,66.44124841838887,66.02250105440743,66.19]
["2006-04-27",70.62,71.64,70.55,71.39,230900,66.43,1.0746650609664308,null,65.71349768875193,66.6626306205351,65.6483611150021,66.43]
["2006-04-28",71.26,71.68,71.26,71.42,94000,66.46,1.074631357207343,null,66.311111733408,66.70194343321198,66.311111733408,66.46]
["2006-05-01",71.66,71.73,70.98,71.1,159800,66.16,1.0746674727932286,null,66.68109142053446,66.74622784810127,66.04833755274261,66.16]
["2006-05-02",71.41,71.5,71.15,71.49,253600,66.53,1.0745528333082819,null,66.4555504266331,66.53930619667086,66.21358931319067,66.53]
["2006-05-03",71.26,71.42,70.96,71.24,73900,66.29,1.0746718962136066,null,66.3086103312746,66.4574929814711,66.0294553621561,66.29]
["2006-05-04",71.5,71.6,71.36,71.41,96700,66.45,1.07464258841234,null,66.53374877468141,66.62680296877188,66.40347290295477,66.45]
["2006-05-05",71.99,72.3,71.77,72.27,49700,67.25,1.0746468401486988,null,66.98944928739449,67.27791614777917,66.7847308703473,67.25]
["2006-05-08",72.08,72.28,72.07,72.2,89300,67.19,1.0745646673612146,null,67.07832686980609,67.2644487534626,67.06902077562326,67.19]
["2006-05-09",72.16,72.28,72.05,72.15,263000,67.14,1.074620196604111,null,67.1493056133056,67.26097297297297,67.04694386694386,67.14]
["2006-05-10",72.22,72.23,71.85,72.04,158000,67.04,1.074582338902148,null,67.20750694058856,67.21681288173237,66.86318711826762,67.04]
["2006-05-11",71.99,72,71.09,71.16,62100,66.22,1.0745998187858652,null,66.99238055087127,67.00168634064082,66.15485947161328,66.22]
["2006-05-12",70.95,71.09,70.31,70.31,148300,65.43,1.0745835243771968,null,66.02557957616273,66.15586260844832,65.43,65.43]
["2006-05-15",70.3,70.57,70.01,70.51,140300,65.61,1.0746837372351776,null,65.41459367465607,65.66583037866968,65.14474684441923,65.61]
["2006-05-16",70.74,70.74,70.23,70.34,504000,65.46,1.0745493431102966,null,65.83224907591696,65.83224907591696,65.35763150412282,65.46]
["2006-05-17",70,70.12,69.04,69.04,632500,64.25,1.0745525291828795,null,65.14339513325608,65.2550695249131,64.25,64.25]
["2006-05-18",69.38,69.53,68.75,68.82,691400,64.04,1.0746408494690816,null,64.5611043301366,64.70068584713748,63.974861958732944,64.04]
["2006-05-19",69.11,69.28,68.45,69.03,226800,64.24,1.0745641344956414,null,64.314448790381,64.4726524699406,63.7002462697378,64.24]
["2006-05-22",68.67,69.13,68.25,68.71,131000,63.94,1.0746011886143259,null,63.90277688837142,64.33084267210013,63.51193421627129,63.94]
["2006-05-23",69.21,69.41,68.15,68.15,310500,63.42,1.074582150741091,null,64.40642993396918,64.59254878943507,63.42000000000001,63.42000000000001]
["2006-05-24",68.4,68.9,67.82,68.52,662200,63.76,1.07465495608532,null,63.64833625218914,64.11360186806772,63.10862813776998,63.75999999999999]
["2006-05-25",68.88,69.34,68.78,69.32,451800,64.51,1.0745620833979226,null,64.10053087132141,64.52861223312178,64.00746970571265,64.51]
["2006-05-26",69.65,69.76,69.3,69.75,79700,64.91,1.0745647820058544,null,64.81693906810035,64.91930609318996,64.49122580645161,64.91]
["2006-05-30",69.44,69.52,68.48,68.48,334600,63.72,1.0747018204645324,null,64.61327102803737,64.68771028037382,63.72,63.72]
["2006-05-31",68.84,69.29,68.68,69.23,264300,64.42,1.0746662527165476,null,64.05709663440706,64.47583128701432,63.90821320236893,64.42]
["2006-06-01",69.23,70.17,69.23,70.14,126500,65.27,1.0746131453960472,null,64.42318363273453,65.29791702309666,64.42318363273453,65.27]
["2006-06-02",70.15,70.38,69.89,70.31,102800,65.43,1.0745835243771968,null,65.28110510595934,65.49514151614281,65.03915090314324,65.43]
["2006-06-05",70.24,70.24,69,69,68300,64.21,1.0745989721227225,null,65.3639188405797,65.3639188405797,64.21,64.21]
["2006-06-06",69.2,69.3,68.45,68.96,129500,64.17,1.0746454729624433,null,64.39332946635733,64.48638341067287,63.69542488399073,64.17]
["2006-06-07",69.04,69.44,68.5,68.5,120900,63.74,1.0746783809224976,null,64.24247591240876,64.6146802919708,63.74,63.74]
["2006-06-08",68.2,68.73,67.37,68.52,1132500,63.76,1.07465495608532,null,63.46223000583771,63.955411558669,62.68988908347928,63.75999999999999]
["2006-06-09",68.75,68.9,68.12,68.2,98800,63.46,1.074692719823511,null,63.97177419354838,64.11134897360704,63.38556011730205,63.459999999999994]
["2006-06-12",68.32,68.46,67.38,67.38,82200,62.7,1.0746411483253586,null,63.574710596616214,63.70498664292076,62.70000000000001,62.70000000000001]
["2006-06-13",67.18,67.86,66.57,66.57,272000,61.95,1.0745762711864406,null,62.517665615141965,63.150473186119875,61.949999999999996,61.949999999999996]
["2006-06-14",66.75,67.18,66.45,66.95,303200,62.3,1.0746388443017658,null,62.11389096340552,62.51402539208364,61.83472740851381,62.29999999999999]
["2006-06-15",67.25,68.66,67.25,68.54,258800,63.78,1.074631545939166,null,62.57958856142398,63.89166618033264,62.57958856142398,63.78]
["2006-06-16",68.36,68.48,67.96,68.14,98400,63.41,1.074593912632077,null,63.61472850014676,63.726398591135904,63.242494863516285,63.410000000000004]
["2006-06-19",68.5,68.5,67.47,67.56,178600,62.87,1.0745983776045809,null,63.744745411486086,63.744745411486086,62.78624777975133,62.870000000000005]
["2006-06-20",67.65,68.04,67.52,67.64,62900,62.94,1.0746742929774389,null,62.94930514488468,63.31220579538735,62.82833826138379,62.94]
["2006-06-21",67.62,68.64,67.62,68.26,78600,63.52,1.0746221662468514,null,62.92444184002345,63.873612657486085,62.92444184002345,63.52]
["2006-06-22",67.9,67.99,67.49,67.7,148200,63.26,1.0701865317736328,null,63.446883308714916,63.530980797636616,63.06377252584932,63.26]
["2006-06-23",67.63,68.08,67.46,67.76,100800,63.32,1.0701200252684777,null,63.198518299881925,63.619031877213686,63.03965761511215,63.31999999999999]
["2006-06-26",67.69,68.02,67.6,68.02,59900,63.56,1.0701699181875393,null,63.251637753601884,63.56,63.167538959129665,63.56]
["2006-06-27",68.06,68.14,67.39,67.46,525900,63.04,1.0701142131979695,null,63.600687815001486,63.675446190335016,62.97458642158316,63.04]
["2006-06-28",67.66,67.85,67.3,67.69,510000,63.25,1.070197628458498,null,63.22196779435662,63.39950509676466,62.885581326636135,63.25]
["2006-06-29",68.15,69.22,68.05,69.13,759100,64.6,1.070123839009288,null,63.68421813973673,64.68410241573847,63.59077101113843,64.6]
["2006-06-30",69.4,69.44,69.06,69.1,1263000,64.57,1.0701564193898094,null,64.85033285094067,64.88771056439943,64.53262228654125,64.57]
["2006-07-03",69.37,69.64,69.2,69.52,134200,64.96,1.0701970443349753,null,64.81983889528195,65.07212888377445,64.66098964326812,64.96]
["2006-07-05",69.28,69.28,68.76,68.99,181100,64.47,1.0701101287420505,null,64.74100014494854,64.74100014494854,64.25506885055806,64.47]
["2006-07-06",69.18,69.5,69.1,69.24,221600,64.7,1.0701700154559504,null,64.6439341421144,64.94295205083768,64.56917966493357,64.7]
["2006-07-07",69.05,69.33,68.66,68.83,98700,64.32,1.0701181592039801,null,64.52558477408107,64.78723812291152,64.16113903821008,64.32]
["2006-07-10",69.12,69.23,68.68,68.92,58000,64.4,1.0701863354037267,null,64.58688334300639,64.68966918165991,64.17573998839235,64.4]
["2006-07-11",68.72,69.11,68.41,69.08,71900,64.55,1.0701781564678543,null,64.21360741169659,64.57803271569196,63.92393601621309,64.55]
["2006-07-12",69,69.1,68.3,68.33,56800,63.85,1.0701644479248238,null,64.47607200351237,64.56951558612614,63.82196692521586,63.85]
["2006-07-13",68,68.2,67.35,67.35,251700,62.94,1.0700667302192564,null,63.54743875278397,63.73434298440981,62.94,62.94]
["2006-07-14",67.34,67.4,66.69,67.14,79500,62.74,1.0701306981192222,null,62.92689305927912,62.98296097706286,62.31949061662198,62.739999999999995]
["2006-07-17",67.1,67.28,66.77,66.98,171000,62.59,1.07013899984023,null,62.70213496566139,62.87033741415348,62.393763810092565,62.59000000000001]
["2006-07-18",67.25,67.31,66.44,67.13,384300,62.73,1.0701418778893672,null,62.842134664084604,62.898201996126915,62.08522568151348,62.72999999999999]
["2006-07-19",67.3,68.49,67.3,68.32,98500,63.84,1.070175438596491,null,62.88688524590165,63.998852459016405,62.88688524590165,63.84000000000001]
["2006-07-20",68.5,68.52,67.66,67.67,298200,63.24,1.0700506008855155,null,64.01566425299247,64.03435495788385,63.2306546475543,63.24]
["2006-07-21",67.95,67.95,67.12,67.16,244800,62.76,1.0701083492670491,null,63.498243001786776,63.498243001786776,62.72262060750447,62.75999999999999]
["2006-07-24",67.47,68.38,67.47,68.33,295700,63.85,1.0701644479248238,null,63.04638518952144,63.89672179130689,63.04638518952144,63.85]
["2006-07-25",68.19,68.95,68.15,68.73,77600,64.23,1.0700607192900513,null,63.725355739851594,64.4355958096901,63.68797468354431,64.23]
["2006-07-26",68.65,69,68.38,68.72,110600,64.22,1.0700716287760823,null,64.15458381839348,64.48166472642608,63.90226426076833,64.22]
["2006-07-27",69.09,69.11,68.33,68.46,661200,63.97,1.0701891511646082,null,64.5586809815951,64.5773692667251,63.84852614665499,63.970000000000006]
["2006-07-28",68.7,69.43,68.7,69.29,281600,64.75,1.0701158301158302,null,64.1986578149805,64.88082695915716,64.1986578149805,64.75]
["2006-07-31",69.27,69.34,69.02,69.18,305900,64.65,1.0700696055684455,null,64.73410667823069,64.79952298352124,64.50047701647874,64.65]
["2006-08-01",68.89,69.01,68.58,68.9,642300,64.38,1.0702081391736566,null,64.37065602322205,64.48278374455732,64.08099274310594,64.38]
["2006-08-02",69.17,69.52,69.1,69.25,71500,64.71,1.0701591716890744,null,64.63524476534296,64.9622989169675,64.56983393501804,64.71]
["2006-08-03",68.82,69.63,68.82,69.47,147500,64.92,1.0700862600123229,null,64.31257233338131,65.06952065639844,64.31257233338131,64.92]
["2006-08-04",70.01,70.23,69.12,69.44,245900,64.89,1.070118662351672,null,65.42265120967743,65.62823588709678,64.59096774193549,64.89]
["2006-08-07",69.25,69.36,69.06,69.2,98000,64.66,1.0702134240643366,null,64.70671965317919,64.8095028901734,64.52918497109826,64.66]
["2006-08-08",69.4,69.63,68.82,68.93,62500,64.41,1.0701754385964914,null,64.84918032786885,65.06409836065572,64.30721311475408,64.41]
["2006-08-09",69.45,69.62,68.6,68.64,116100,64.14,1.0701590271281571,null,64.89689685314686,65.05575174825175,64.10262237762237,64.14]
["2006-08-10",68.55,69.02,68.38,68.99,158800,64.47,1.0701101287420505,null,64.05882736628497,64.4980344977533,63.89996521234962,64.47]
["2006-08-11",68.79,68.82,68.44,68.68,104000,64.18,1.070115300716734,null,64.28279266161911,64.31082702387886,63.955725101921956,64.18]
["2006-08-14",69.12,69.39,68.71,68.79,119200,64.28,1.0701617921593032,null,64.58836458787614,64.84066288704753,64.20524494839364,64.28]
["2006-08-15",69.25,69.79,69.25,69.76,117800,65.19,1.0701027764994633,null,64.71341026376146,65.21803469036696,64.71341026376146,65.19]
["2006-08-16",70.05,70.4,69.88,70.25,147200,65.65,1.0700685453160699,null,65.46309608540926,65.79017793594308,65.30422775800713,65.65]
["2006-08-17",70.2,70.67,70.18,70.42,148100,65.8,1.070212765957447,null,65.59443339960238,66.03359840954273,65.57574552683896,65.8]
["2006-08-18",70.45,70.7,70.2,70.65,133100,66.02,1.0701302635564982,null,65.8331068648266,66.06672328379334,65.59949044585987,66.02]
["2006-08-21",70.56,70.57,70.29,70.43,178900,65.81,1.070202096945753,null,65.9314723839273,65.94081641346015,65.67918358653982,65.81]
["2006-08-22",70.35,70.66,70.23,70.43,53200,65.81,1.070202096945753,null,65.73524776373704,66.02491267925599,65.6231194093426,65.81]
["2006-08-23",70.42,70.62,69.93,70.17,105600,65.57,1.0701540338569469,null,65.80361122987031,65.99050021376657,65.3457332193245,65.57]
["2006-08-24",70.28,70.36,70.01,70.29,165700,65.68,1.0701887941534713,null,65.67065585431783,65.74540901977522,65.41836392089914,65.68]
["2006-08-25",70.11,70.43,70.08,70.32,120800,65.71,1.0701567493532187,null,65.51376706484642,65.81278868031855,65.4857337883959,65.71]
["2006-08-28",70.15,70.76,70.15,70.64,76500,66.01,1.070140887744281,null,65.55211636466592,66.12213476783693,65.55211636466592,66.01]
["2006-08-29",70.55,70.84,70.3,70.81,90100,66.17,1.0701224119691704,null,65.92703714164665,66.19803417596385,65.6934190086146,66.17]
["2006-08-30",70.95,70.96,70.69,70.79,104500,66.15,1.0701436130007558,null,66.29951264302868,66.30885718321797,66.05655459810708,66.15]
["2006-08-31",70.96,71.01,70.76,70.87,330000,66.23,1.0700588857013438,null,66.31410752081275,66.36083392126429,66.12720191900664,66.23]
["2006-09-01",71.01,71.3,70.91,71.19,177200,66.52,1.070204449789537,null,66.35180783817951,66.62278409889028,66.25836774827924,66.52]
["2006-09-05",71.28,71.45,71.08,71.37,167800,66.69,1.0701754385964912,null,66.60590163934427,66.76475409836065,66.41901639344262,66.69]
["2006-09-06",71.14,71.14,70.59,70.6,199700,65.97,1.0701834167045625,null,66.4745864022663,66.4745864022663,65.96065580736546,65.97]
["2006-09-07",70.52,70.7,70.18,70.29,143200,65.68,1.0701887941534713,null,65.89491535069,66.06310997296913,65.57721439749609,65.68]
["2006-09-08",70.4,70.65,70.33,70.53,105000,65.91,1.0700955848884843,null,65.78851552530838,66.02213951509997,65.72310080816673,65.91]
["2006-09-11",70.12,70.76,70.12,70.63,154600,66,1.070151515151515,null,65.5234319694181,66.12147812544245,65.5234319694181,66]
["2006-09-12",70.72,71.42,70.66,71.36,75500,66.68,1.0701859628074384,null,66.08197309417041,66.73606502242153,66.02590807174889,66.68]
["2006-09-13",71.24,71.76,71.2,71.68,105700,66.98,1.0701702000597193,null,66.56885044642857,67.05475446428572,66.53147321428571,66.98]
["2006-09-14",71.54,71.66,71.42,71.61,241900,66.92,1.0700836820083681,null,66.85458455522972,66.96672531769306,66.74244379276638,66.92]
["2006-09-15",71.96,72,71.64,71.68,320600,66.98,1.0701702000597193,null,67.241640625,67.27901785714286,66.94262276785715,66.98]
["2006-09-18",71.79,72.02,71.56,71.73,320800,67.03,1.0701178576756676,null,67.0860685905479,67.30099818764812,66.87113899344766,67.03]
["2006-09-19",71.76,71.91,71.25,71.61,165300,66.92,1.0700836820083681,null,67.0601759530792,67.20035190615836,66.58357771260998,66.92]
["2006-09-20",71.95,72.18,71.78,72.03,54800,67.31,1.0701233100579408,null,67.23524226016939,67.45017076218244,67.0763820630293,67.31]
["2006-09-21",72.13,72.2,71.49,71.66,95100,66.96,1.0701911589008364,null,67.39917387663968,67.4645827518839,66.80114987440692,66.96]
["2006-09-22",71.66,71.66,71.19,71.45,542600,66.77,1.0700913583944887,null,66.96624492652204,66.96624492652204,66.5270300909727,66.77]
["2006-09-25",71.7,72.16,71.22,72,86400,67.28,1.070154577883472,null,66.99966666666667,67.42951111111111,66.55113333333334,67.28]
["2006-09-26",71.73,72.3,71.7,72.3,103900,67.86,1.0654288240495138,null,67.32500414937759,67.86,67.29684647302905,67.86]
["2006-09-27",72.3,72.45,72.11,72.28,547300,67.84,1.065448113207547,null,67.85877144438295,67.99955727725512,67.68044272274489,67.84]
["2006-09-28",72.36,72.49,72.09,72.36,368200,67.91,1.0655279045795907,null,67.91,68.03200525152018,67.65660447761194,67.91]
["2006-09-29",72.32,72.47,72.2,72.24,128000,67.8,1.0654867256637168,null,67.8750830564784,68.01586378737541,67.7624584717608,67.8]
["2006-10-02",72.2,72.36,71.88,71.99,348400,67.57,1.0654136451087761,null,67.76710654257536,67.9172829559661,67.46675371579386,67.57]
["2006-10-03",71.85,72.35,71.7,72.05,194500,67.62,1.0655131617864535,null,67.43229701596114,67.9015544760583,67.29151977793201,67.62]
["2006-10-04",72.05,73.02,72,72.94,332600,68.46,1.065439672801636,null,67.6246641074856,68.53508637236084,67.57773512476008,68.46]
["2006-10-05",72.9,73.29,72.89,73.25,121400,68.75,1.0654545454545454,null,68.42150170648465,68.78754266211605,68.41211604095564,68.75]
["2006-10-06",72.96,73.13,72.76,73.1,550500,68.61,1.0654423553417869,null,68.47859917920657,68.63815731874145,68.29088372093024,68.61]
["2006-10-09",73.06,73.28,72.91,73.18,252900,68.68,1.0655212580081537,null,68.5673790653184,68.77385077890135,68.42660289696639,68.68]
["2006-10-10",73.14,73.37,73.08,73.34,63400,68.83,1.0655237541769578,null,68.64229888191983,68.85815516771203,68.58598854649577,68.83]
["2006-10-11",73.09,73.39,72.8,73.17,84300,68.67,1.0655307994757537,null,68.5949200492005,68.87646986469865,68.32275522755226,68.67]
["2006-10-12",73.44,73.91,73.36,73.83,83700,69.29,1.0655217203059604,null,68.923982121089,69.36508059054584,68.84890153054315,69.29]
["2006-10-13",73.85,74.09,73.71,74.07,62300,69.52,1.0654487917146145,null,69.31351424328338,69.53877143242879,69.18211421628189,69.52]
["2006-10-16",74.02,74.29,73.9,74.22,99200,69.66,1.0654608096468563,null,69.47228779304768,69.7256992724333,69.35966046887631,69.66]
["2006-10-17",73.91,74.04,73.54,73.96,160500,69.42,1.0653990204552002,null,69.37306922660898,69.49508923742565,69.02578150351542,69.42]
["2006-10-18",74.44,74.47,73.8,74.06,181400,69.51,1.065458207452165,null,69.86665406427223,69.89481096408318,69.26597353497165,69.51]
["2006-10-19",73.81,74.14,73.81,74.04,133900,69.49,1.0654770470571306,null,69.2741342517558,69.58385467314965,69.2741342517558,69.49]
["2006-10-20",74.07,74.2,73.83,74.1,170500,69.55,1.0654205607476634,null,69.52184210526316,69.64385964912282,69.29657894736843,69.55]
["2006-10-23",73.99,74.62,73.88,74.53,285200,69.95,1.0654753395282344,null,69.4431839527707,70.0344693412049,69.33994364685361,69.95]
["2006-10-24",74.37,74.65,74.32,74.65,234700,70.06,1.0655152726234656,null,69.7972163429337,70.06,69.75029068988613,70.06]
["2006-10-25",74.61,74.9,74.49,74.81,202200,70.21,1.0655177325167355,null,70.0222978211469,70.29446598048389,69.90967651383504,70.21]
["2006-10-26",74.97,75.27,74.67,75.2,160100,70.58,1.0654576367242845,null,70.36413031914894,70.6456994680851,70.08256117021277,70.58]
["2006-10-27",75,75.15,74.54,74.68,145800,70.09,1.0654872307033814,null,70.3903320835565,70.53111274772363,69.95860471344403,70.09]
["2006-10-30",74.6,74.84,74.41,74.65,142300,70.06,1.0655152726234656,null,70.01307434695244,70.23831748158072,69.83475686537173,70.06]
["2006-10-31",74.8,74.86,74.36,74.59,270200,70.01,1.065419225824882,null,70.207105510122,70.26342137015686,69.79412253653305,70.01000000000002]
["2006-11-01",74.81,74.89,73.99,74.1,139500,69.55,1.0654205607476634,null,70.21640350877193,70.29149122807019,69.44675438596491,69.55]
["2006-11-02",73.87,74.12,73.8,73.95,293200,69.41,1.0654084425875234,null,69.33491142663962,69.56956321839081,69.26920892494928,69.41]
["2006-11-03",74.3,74.3,73.72,73.94,108400,69.4,1.0654178674351584,null,69.73789559101975,69.73789559101975,69.19350824993238,69.4]
["2006-11-06",74.14,74.89,74.14,74.79,88900,70.2,1.0653846153846154,null,69.5898916967509,70.29386281588448,69.5898916967509,70.2]
["2006-11-07",74.82,75.22,74.76,74.96,307900,70.36,1.0653780557134735,null,70.22859124866595,70.60404482390608,70.17227321237995,70.36]
["2006-11-08",74.73,75.3,74.59,75.17,173300,70.55,1.0654854712969526,null,70.13704270320606,70.67201011041638,70.00564719968072,70.55]
["2006-11-09",75.3,75.3,74.68,74.79,134300,70.2,1.0653846153846154,null,70.67870036101083,70.67870036101083,70.09675090252708,70.2]
["2006-11-10",74.85,74.95,74.64,74.95,61900,70.35,1.0653873489694385,null,70.25613742494996,70.35,70.05902601734489,70.35]
["2006-11-13",74.93,75.31,74.85,75.16,95000,70.54,1.0654947547490783,null,70.32413783927623,70.68077967003727,70.24905534858969,70.54]
["2006-11-14",75.25,75.68,74.86,75.67,208000,71.02,1.0654745142213462,null,70.62580943570767,71.02938548962601,70.25977534029337,71.02]
["2006-11-15",75.58,76.13,75.58,75.91,164500,71.25,1.0654035087719298,null,70.9402582005006,71.4564945329996,70.9402582005006,71.25]
["2006-11-16",76.15,76.23,75.95,76.09,149800,71.42,1.065387846541585,null,71.47631751872784,71.55140754369826,71.28859245630176,71.42]
["2006-11-17",75.86,76.1,75.79,76.06,158100,71.39,1.0654153242751085,null,71.20227977912175,71.42754404417565,71.13657770181436,71.39]
["2006-11-20",76.11,76.28,75.98,76.12,607800,71.44,1.0655095184770438,null,71.4306148187073,71.59016290068313,71.30860746190226,71.44]
["2006-11-21",76.21,76.27,76.06,76.06,123700,71.39,1.0654153242751085,null,71.53079016565869,71.58710623192216,71.39,71.39]
["2006-11-22",76.4,76.5,76.24,76.36,302700,71.67,1.0654388167992186,null,71.70754321634364,71.80140125720273,71.5573703509691,71.67]
["2006-11-24",76.13,76.43,76.08,76.25,61200,71.57,1.0653905267570212,null,71.45736524590163,71.73895213114754,71.41043409836065,71.57]
["2006-11-27",76.25,76.25,75.09,75.11,381000,70.5,1.065390070921986,null,71.57003062175475,71.57003062175475,70.48122753295166,70.5]
["2006-11-28",75.06,75.47,74.91,75.4,273800,70.77,1.0654232019217185,null,70.45087798408487,70.83570159151192,70.31008885941642,70.77]
["2006-11-29",75.7,76.22,75.68,76.16,175000,71.48,1.0654728595411302,null,71.04826680672271,71.53631302521009,71.02949579831935,71.48]
["2006-11-30",76.22,76.48,75.86,76.12,522000,71.44,1.0655095184770438,null,71.53385181292695,71.77786652653704,71.1959852863899,71.44]
["2006-12-01",76.3,76.33,75.43,76,182000,71.33,1.0654703490817328,null,71.61156578947369,71.63972236842105,70.79502500000001,71.33]
["2006-12-04",76.11,76.83,76.11,76.76,759000,72.04,1.0655191560244308,null,71.42996873371548,72.10569567483064,71.42996873371548,72.04]
["2006-12-05",76.84,77.08,76.75,77.08,624600,72.34,1.0655239148465578,null,72.11475869226778,72.34,72.03029320186819,72.34]
["2006-12-06",77.1,77.15,76.85,76.98,258500,72.25,1.0654671280276817,null,72.36262665627434,72.40955442972201,72.1279877890361,72.25]
["2006-12-07",77.22,77.27,76.62,76.74,303200,72.03,1.0653894210745523,null,72.48053948397185,72.52747068021891,71.91736512900704,72.03]
["2006-12-08",76.75,77.05,76.48,76.74,151200,72.03,1.0653894210745523,null,72.03938623924941,72.32097341673182,71.78595777951526,72.03]
["2006-12-11",76.83,77.12,76.77,76.96,250300,72.23,1.06548525543403,null,72.10798986486488,72.38016632016634,72.0516774948025,72.23]
["2006-12-12",76.98,77,76.48,76.87,128800,72.15,1.0654192654192653,null,72.2532457395603,72.27201769220763,71.78394692337714,72.15]
["2006-12-13",77.22,77.26,76.83,76.98,186700,72.25,1.0654671280276817,null,72.4752533125487,72.51279553130684,72.10921667965705,72.25]
["2006-12-14",77,77.69,77,77.56,189900,72.8,1.0653846153846154,null,72.27436823104694,72.92202166064982,72.27436823104694,72.8]
["2006-12-15",77.85,77.89,77.56,77.57,235500,72.8,1.065521978021978,null,73.06278200335181,73.10032228954493,72.79061492845172,72.8]
["2006-12-18",77.7,77.91,77.28,77.37,301200,72.62,1.0654089782429084,null,72.92974020938348,73.12684761535478,72.53552539744086,72.62]
["2006-12-19",77.17,77.67,77,77.5,230000,72.74,1.0654385482540556,null,72.43026838709677,72.89955870967742,72.27070967741935,72.74]
["2006-12-20",77.15,77.41,77.08,77.09,265600,72.35,1.0655148583275744,null,72.40631080555195,72.65032429627706,72.34061486574133,72.35]
["2006-12-21",77.23,77.27,76.7,76.85,262100,72.13,1.0654374046859836,null,72.48666102797658,72.52420429407938,71.98921275211451,72.13]
["2006-12-22",76.87,76.93,76.34,76.4,614700,71.71,1.0654023148793754,null,72.15114790575916,72.20746465968585,71.65368324607329,71.71]
["2006-12-26",76.47,76.86,76.46,76.86,167500,72.14,1.0654283337953978,null,71.773950039032,72.14,71.76456414259692,72.14]
["2006-12-27",77.01,77.36,77.01,77.36,201300,72.61,1.0654179865032365,null,72.281490434333,72.61,72.281490434333,72.61]
["2006-12-28",77.28,77.37,77.06,77.18,577400,72.44,1.0654334621755936,null,72.53385851256802,72.61833117387924,72.32736978491837,72.44]
["2006-12-29",77.06,77.33,76.76,76.84,451600,72.12,1.0654464780920687,null,72.32648620510152,72.57990109318064,72.04491410723583,72.12]
["2007-01-03",77.06,77.5,76.29,76.8,681800,72.08,1.065482796892342,null,72.32402083333334,72.73697916666666,71.60134375,72.08]
["2007-01-04",76.65,77.62,76.38,76.91,406800,72.19,1.065383017038371,null,71.94595631257314,72.85642699258875,71.69252632947601,72.19]
["2007-01-05",76.67,76.73,76.26,76.45,1171700,71.75,1.0655052264808362,null,71.95647482014388,72.01278613472859,71.57168083714846,71.75]
["2007-01-08",76.49,76.78,76.21,76.67,333300,71.96,1.0654530294608118,null,71.7910577800965,72.06324246771878,71.52825877135774,71.96]
["2007-01-09",76.81,76.82,76.25,76.6,1541200,71.89,1.0655167617192933,null,72.08708746736293,72.0964725848564,71.56152088772846,71.89]
["2007-01-10",76.44,76.95,76.28,76.82,166500,72.1,1.0654646324549237,null,71.74334808643582,72.22201249674563,71.59317885967197,72.1]
["2007-01-11",76.97,77.59,76.97,77.46,375500,72.7,1.0654745529573588,null,72.2401110250452,72.82201136070232,72.2401110250452,72.7]
["2007-01-12",77.35,77.9,77.26,77.9,217800,73.11,1.0655177130351525,null,72.5938189987163,73.11,72.50935301668807,73.11]
["2007-01-16",77.85,78,77.69,77.85,309800,73.07,1.0654167236896128,null,73.07,73.21078998073217,72.91982402055234,73.07]
["2007-01-17",77.73,78.07,77.61,77.83,297800,73.05,1.0654346338124572,null,72.95614159064628,73.27526018244892,72.84351149942182,73.05]
["2007-01-18",77.8,77.96,77.4,77.63,2970600,72.86,1.065468020861927,null,73.01955429601958,73.16972304521448,72.64413242303235,72.86]
["2007-01-19",77.54,77.82,77.47,77.79,479100,73.01,1.0654704834954116,null,72.77536187170588,73.03815657539529,72.70966319578352,73.01]
["2007-01-22",77.8,77.88,77.22,77.39,646200,72.64,1.0653909691629957,null,73.0248352500323,73.09992505491664,72.48043416462075,72.64]
["2007-01-23",77.35,77.84,77.29,77.71,187400,72.94,1.065396216068001,null,72.60209754214387,73.06202033200361,72.54578046583453,72.94]
["2007-01-24",77.64,78.34,77.64,78.31,1538200,73.5,1.0654421768707483,null,72.87115310943686,73.52815732345806,72.87115310943686,73.5]
["2007-01-25",78.28,78.35,77.39,77.48,908900,72.72,1.0654565456545655,null,73.47085183273103,73.53655136809499,72.63552916881775,72.72]
["2007-01-26",77.58,77.67,77.11,77.43,457900,72.67,1.0655015824962157,null,72.81077876791942,72.89524602867107,72.36967196177193,72.67]
["2007-01-29",77.44,77.69,77.25,77.37,237400,72.62,1.0654089782429084,null,72.6857024686571,72.92035414243246,72.50736719658782,72.62]
["2007-01-30",77.58,77.78,77.41,77.78,243000,73,1.0654794520547946,null,72.81229107739779,73,72.65273849318591,73]
["2007-01-31",77.73,78.52,77.56,78.28,285200,73.47,1.0654688988702872,null,72.95379535002556,73.69525293817067,72.79424118548799,73.47]
["2007-02-01",78.53,78.82,78.44,78.79,307100,73.95,1.0654496281271129,null,73.7059715699962,73.9781571265389,73.62150019037949,73.95]
["2007-02-02",78.89,78.99,78.7,78.98,210300,74.13,1.0654256036692298,null,74.0455267156242,74.13938592048619,73.86719422638643,74.13]
["2007-02-05",78.88,79,78.7,78.89,273000,74.04,1.065505132360886,null,74.03061478007352,74.14323741919128,73.86168082139689,74.04]
["2007-02-06",79.01,79.09,78.69,78.95,303100,74.1,1.0654520917678814,null,74.15631412286257,74.23139962001267,73.85597213426217,74.1]
["2007-02-07",79.14,79.3,78.96,79.18,98000,74.32,1.0653928955866525,null,74.28245516544581,74.43263450366253,74.11350340995199,74.32]
["2007-02-08",79.01,79.17,78.77,79.02,148800,74.17,1.0653903195362004,null,74.16061376866618,74.31079347000761,73.93534421665402,74.17]
["2007-02-09",79.14,79.25,78.21,78.5,173300,73.68,1.0654180238870792,null,74.28070318471339,74.38394904458599,73.40780636942675,73.68]
["2007-02-12",78.5,78.62,78.06,78.18,123400,73.38,1.065412919051513,null,73.68035303146583,73.79298541826553,73.26736761320029,73.38]
["2007-02-13",78.45,78.81,78.45,78.81,226000,73.97,1.0654319318642693,null,73.63210886943281,73.97,73.63210886943281,73.97]
["2007-02-14",78.98,79.54,78.95,79.4,609400,74.52,1.0654857756307032,null,74.12581360201511,74.65139546599497,74.09765743073048,74.52]
["2007-02-15",79.45,79.59,79.31,79.55,122400,74.66,1.0654969193678008,null,74.56614707730986,74.69754116907605,74.43475298554368,74.66]
["2007-02-16",79.36,79.55,79.18,79.53,553900,74.64,1.0655144694533762,null,74.48045265937382,74.65877027536779,74.31152018106376,74.64]
["2007-02-20",79.41,79.83,79.2,79.78,500700,74.88,1.0654380341880343,null,74.53272499373276,74.92692905490097,74.33562296314865,74.88]
["2007-02-21",79.52,79.75,79.38,79.71,424200,74.81,1.0654992648041703,null,74.6316798394179,74.84754108643835,74.50028603688371,74.81000000000002]
["2007-02-22",79.71,79.93,79.3,79.67,344900,74.78,1.0653918159935811,null,74.81754487259947,75.02404167189658,74.43270992845488,74.78]
["2007-02-23",79.54,79.57,79.2,79.39,128400,74.51,1.065494564487988,null,74.65077969517573,74.67893563421086,74.33167905277745,74.51]
["2007-02-26",79.89,79.89,79.01,79.18,126800,74.32,1.0653928955866525,null,74.9864208133367,74.9864208133367,74.16043445314473,74.32]
["2007-02-27",78.6,78.61,76.04,76.3,372600,71.61,1.0654936461388074,null,73.76862385321101,73.77800917431193,71.36598165137616,71.61]
["2007-02-28",76.65,77.45,76.43,76.97,483200,72.24,1.0654761904761905,null,71.93966480446927,72.69050279329609,71.7331843575419,72.24]
["2007-03-01",76.16,77.11,75.4,76.82,314000,72.1,1.0654646324549237,null,71.48055193959905,72.3721817235095,70.76724811247071,72.1]
["2007-03-02",76.51,76.78,75.79,75.82,354800,71.16,1.0654862282181,null,71.80759166446849,72.06099709839094,71.1318438406753,71.16]
["2007-03-05",75.28,76.04,74.91,74.93,215900,70.33,1.0654059434096403,null,70.65851327906046,71.37185639930603,70.3112278126251,70.33]
["2007-03-06",75.66,76.47,75.53,76.25,681900,71.57,1.0653905267570212,null,71.01621245901639,71.77649704918032,70.89419147540983,71.57]
["2007-03-07",76.14,76.57,75.87,76.03,157600,71.36,1.0654428251121077,null,71.46324345653031,71.8668315138761,71.20982769959227,71.36]
["2007-03-08",76.64,76.96,76.45,76.74,395500,72.03,1.0653894210745523,null,71.93613760750587,72.2364972634871,71.757799061767,72.03]
["2007-03-09",77.02,77.09,76.39,76.71,90000,72,1.0654166666666667,null,72.29096597575283,72.35666797027767,71.69964802502933,72]
["2007-03-12",76.5,77.08,76.44,76.91,113600,72.19,1.065383017038371,null,71.80516187751918,72.3495670263945,71.7488441034976,72.19]
["2007-03-13",76.51,76.78,75.36,75.48,551900,70.84,1.0654997176736307,null,71.80668256491786,72.06008479067303,70.72737678855326,70.84]
["2007-03-14",75.5,75.91,74.58,75.82,285000,71.16,1.0654862282181,null,70.8596676338697,71.24446847797415,69.99621208124506,71.16]
["2007-03-15",75.78,76.34,75.65,75.65,867200,71,1.065492957746479,null,71.12200925313945,71.64758757435558,71,71]
["2007-03-16",76.29,76.45,75.71,75.79,132400,71.13,1.065513847884156,null,71.59925715793639,71.74941944847605,71.05491885473016,71.13]
["2007-03-19",77.42,77.42,76.25,76.7,62400,71.99,1.0654257535768858,null,72.66578617992177,72.66578617992177,71.56763363754888,71.99]
["2007-03-20",76.75,77.22,76.58,77.19,257600,72.45,1.065424430641822,null,72.03701904391761,72.47815779246017,71.87745821997669,72.45]
["2007-03-21",77.29,78.63,77.14,78.44,208800,73.62,1.06547133930997,null,72.54066547679757,73.79832483426824,72.39988271290159,73.62]
["2007-03-22",78.58,78.64,78.22,78.51,193700,73.69,1.0654091464242097,null,73.75570245828555,73.81201885110175,73.41780410138834,73.69]
["2007-03-23",78.18,78.38,78.09,78.27,170300,73.77,1.061000406669378,null,73.68517439632043,73.87367573783058,73.60034879264086,73.77]
["2007-03-26",78.21,78.32,77.56,78.22,647900,73.72,1.0610417797069995,null,73.71057530043466,73.81424699565328,73.0979698286883,73.72]
["2007-03-27",78.09,78.09,77.57,77.81,160900,73.33,1.06109368607664,null,73.59387867883305,73.59387867883305,73.10381827528593,73.32999999999998]
["2007-03-28",77.53,77.67,77.06,77.24,238100,72.8,1.060989010989011,null,73.07332988089073,73.20528223718281,72.63034697048161,72.8]
["2007-03-29",77.76,77.84,76.99,77.5,228400,73.04,1.061062431544359,null,73.28503741935485,73.3604335483871,72.55934967741936,73.04]
["2007-03-30",77.59,77.87,76.78,77.42,244000,72.97,1.0609839660134301,null,73.13022862309481,73.39413459054508,72.36678636011366,72.97]
["2007-04-02",77.57,77.71,77.21,77.62,163200,73.15,1.0611073137388927,null,73.10287941252254,73.23481705745941,72.76361118268487,73.15]
["2007-04-03",78,78.53,77.93,78.37,116200,73.86,1.061061467641484,null,73.51129258644889,74.01079239504912,73.4453209136149,73.86]
["2007-04-04",78.41,78.52,78.26,78.43,163000,73.92,1.0610119047619049,null,73.90115007012622,74.00482468443197,73.75977559607293,73.92]
["2007-04-05",78.41,78.82,78.35,78.75,379100,74.22,1.061034761519806,null,73.89955809523809,74.28597333333333,73.84300952380953,74.22]
["2007-04-09",78.9,78.99,78.73,78.82,200800,74.28,1.0611200861604737,null,74.35539203247909,74.44020806901803,74.19518396346106,74.28]
["2007-04-10",78.79,79.03,78.72,78.96,253600,74.42,1.0610051061542596,null,74.25977456940224,74.48597517730497,74.19379939209726,74.42]
["2007-04-11",79.04,79.08,78.35,78.52,424200,74,1.0610810810810811,null,74.49006622516556,74.52776362710136,73.83978604177278,74]
["2007-04-12",78.43,78.99,78.25,78.99,203400,74.44,1.0611230521225148,null,73.91225724775289,74.44,73.7426256488163,74.44]
["2007-04-13",79.05,79.24,78.77,79.22,152900,74.66,1.0610768818644523,null,74.49978540772531,74.67884877556172,74.23590254986114,74.66]
["2007-04-16",79.62,80.08,79.56,80.02,154700,75.42,1.0609917793688677,null,75.04299425143715,75.47655086228443,74.98644338915271,75.42]
["2007-04-17",80.11,80.37,79.98,80.09,126500,75.48,1.0610757816640168,null,75.49884879510552,75.7438831314771,75.37633162691972,75.48000000000002]
["2007-04-18",79.91,80.47,79.91,80.25,228300,75.63,1.0610868702895677,null,75.3095738317757,75.83733457943924,75.3095738317757,75.63]
["2007-04-19",79.92,80.36,79.8,80.28,237900,75.66,1.0610626486915147,null,75.32071748878924,75.73539611360239,75.20762331838564,75.66]
["2007-04-20",80.76,80.91,80.5,80.91,192300,76.25,1.0611147540983605,null,76.10863922877273,76.25,75.86361389197874,76.25]
["2007-04-23",80.82,81.03,80.64,80.72,104800,76.08,1.060988433228181,null,76.17425173439048,76.3721803766105,76.00459861248761,76.08]
["2007-04-24",80.81,80.84,80.33,80.68,287100,76.04,1.0610205155181482,null,76.16252354982649,76.19079821517106,75.71012890431334,76.04000000000002]
["2007-04-25",81.05,81.51,80.77,81.37,304200,76.69,1.0610249054635548,null,76.38840481750029,76.8219478923436,76.12450903281305,76.68999999999998]
["2007-04-26",81.45,81.6,81.22,81.44,118900,76.75,1.0611074918566774,null,76.75942411591356,76.9007858546169,76.54266944990178,76.75]
["2007-04-27",81.2,81.54,81.09,81.34,357700,76.66,1.0610487868510305,null,76.52805507745266,76.84849274649619,76.42438406687977,76.66]
["2007-04-30",81.47,81.54,80.71,80.71,326800,76.07,1.0609964506375706,null,76.78630776855408,76.85228348407881,76.07,76.07]
["2007-05-01",80.91,80.93,80.35,80.91,170000,76.25,1.0611147540983605,null,76.25,76.26884810283032,75.72225312075146,76.25]
["2007-05-02",80.94,81.65,80.94,81.46,187100,76.77,1.061091572228735,null,76.2799386201817,76.94906088877978,76.2799386201817,76.77]
["2007-05-03",81.68,81.9,81.56,81.87,304400,77.16,1.0610419906687403,null,76.98093074386223,77.1882740930744,76.86783437156468,77.16000000000001]
["2007-05-04",82.1,82.24,81.82,82.23,169200,77.5,1.0610322580645162,null,77.37747780615346,77.50942478414203,77.11358385017633,77.5]
["2007-05-07",82.21,82.3,82.14,82.18,205900,77.45,1.0610716591349258,null,77.47827330250668,77.56309321002676,77.4123022633244,77.45]
["2007-05-08",82.01,82.16,81.74,82.16,208100,77.43,1.0610874338111842,null,77.28863558909447,77.43,77.03417964946446,77.43]
["2007-05-09",82.01,82.54,81.97,82.44,125800,77.7,1.061003861003861,null,77.29472343522562,77.79425036390103,77.25702328966521,77.7]
["2007-05-10",82.13,82.26,81.33,81.41,155400,76.73,1.060993092662583,null,77.40860950743152,77.53113622405111,76.65459894361872,76.73]
["2007-05-11",81.54,82.13,81.54,82.13,123100,77.4,1.061111111111111,null,76.84397905759164,77.4,76.84397905759164,77.4]
["2007-05-14",82.14,82.38,81.7,81.9,196700,77.19,1.0610182666148467,null,77.41619780219779,77.64239560439559,77.00150183150183,77.19]
["2007-05-15",82.05,82.5,81.74,81.77,200500,77.06,1.0611212042564235,null,77.32387183563654,77.74795157148098,77.03172801761036,77.06]
["2007-05-16",82.03,82.47,81.79,82.47,366800,77.72,1.061116829644879,null,77.30534254880564,77.72,77.07916575724506,77.72]
["2007-05-17",82.38,82.66,82.21,82.41,192100,77.67,1.0610274237157202,null,77.64172551874773,77.9056206771023,77.48150345831817,77.67]
["2007-05-18",82.66,82.95,82.57,82.92,119900,78.15,1.0610364683301343,null,77.90495658465991,78.17827424023156,77.82013386396527,78.15]
["2007-05-21",83,83.39,82.94,83.07,435500,78.29,1.0610550517307444,null,78.22402792825329,78.5915866136993,78.16748043818468,78.29]
["2007-05-22",83.11,83.39,82.98,83.07,379200,78.29,1.0610550517307444,null,78.32769832671242,78.5915866136993,78.2051787648971,78.29]
["2007-05-23",83.26,83.58,82.96,82.99,218900,78.21,1.0611175041554788,null,78.4644487287625,78.76601759248102,78.18172791902639,78.21]
["2007-05-24",82.91,83.38,82.03,82.13,271100,77.4,1.061111111111111,null,78.13507853403142,78.5780104712042,77.30575916230369,77.4]
["2007-05-25",82.44,82.69,82.33,82.65,99800,77.89,1.061111824367698,null,77.6920943738657,77.92769630973987,77.58842952208107,77.89]
["2007-05-29",82.65,82.99,82.49,82.81,141000,78.04,1.061122501281394,null,77.88921627822728,78.20963168699433,77.73843255645454,78.04]
["2007-05-30",82.5,83.54,82.45,83.53,252200,78.72,1.0611026422764227,null,77.74931162456603,78.72942415898481,77.70219082964205,78.72]
["2007-05-31",83.66,83.84,83.42,83.61,174200,78.8,1.061040609137056,null,78.84712354981461,79.01676832914723,78.62093051070445,78.8]
["2007-06-01",83.82,84.12,83.68,83.93,174100,79.1,1.061061946902655,null,78.99633027522934,79.2790658882402,78.86438698915762,79.1]
["2007-06-04",83.72,84.13,83.67,84.08,252500,79.24,1.0610802624936901,null,78.90072312083728,79.28712178877258,78.8536013320647,79.24]
["2007-06-05",83.81,83.9,83.33,83.61,313500,78.8,1.061040609137056,null,78.98849419925845,79.07331658892477,78.53610812103815,78.8]
["2007-06-06",83.37,83.43,82.66,82.76,165500,78,1.0610256410256411,null,78.57491541807636,78.63146447559207,77.90575157080714,78]
["2007-06-07",82.59,82.79,81.37,81.37,215000,76.69,1.0610249054635548,null,77.83983163328007,78.02832862234237,76.68999999999998,76.68999999999998]
["2007-06-08",81.33,82.25,81.2,82.22,523900,77.49,1.061040134210866,null,76.65120043784967,77.51827414254439,76.52867915349063,77.49]
["2007-06-11",82.14,82.69,82.04,82.53,475300,77.78,1.0610696837233222,null,77.4124463831334,77.93079122743245,77.31820186598813,77.78]
["2007-06-12",81.98,82.45,81.48,81.51,168600,76.82,1.061051809424629,null,77.26295669243038,77.70591338486075,76.79172616856827,76.82]
["2007-06-13",81.86,82.66,81.77,82.66,331500,77.9,1.0611039794608472,null,77.14606823130897,77.89999999999999,77.06125090733123,77.89999999999999]
["2007-06-14",82.68,83.26,82.68,83.11,272100,78.33,1.061023873356313,null,77.9247310792925,78.47137287931658,77.9247310792925,78.33]
["2007-06-15",83.76,83.96,83.55,83.63,191500,78.82,1.061025120527785,null,78.94252301805571,79.13101996891066,78.74460121965801,78.81999999999998]
["2007-06-18",83.81,83.81,83.43,83.45,367200,78.65,1.0610298792116974,null,78.98929298981426,78.98929298981426,78.63115038945476,78.65]
["2007-06-19",83.41,83.74,83.21,83.64,316200,78.83,1.0610173791703665,null,78.6132269249163,78.92424916307986,78.42472859875657,78.83000000000001]
["2007-06-20",83.77,83.9,82.52,82.52,643000,77.77,1.061077536325061,null,78.94804774600097,79.07056471158508,77.77,77.77]
["2007-06-21",82.52,83.1,82.08,83.09,1112700,78.31,1.061039458562125,null,77.77279094957274,78.31942472018292,77.35810326152364,78.30999999999999]
["2007-06-22",82.78,82.84,81.85,82,2148800,77.28,1.0610766045548654,null,78.01510243902439,78.0716487804878,77.13863414634146,77.28]
["2007-06-25",82.03,82.52,81.36,81.63,772100,76.93,1.0610945014948654,null,77.30696925150067,77.768756584589,76.67554575523705,76.93]
["2007-06-26",81.94,82.06,80.82,80.83,453800,76.18,1.0610396429509057,null,77.2261437585055,77.33924038104665,76.1705752814549,76.18]
["2007-06-27",80.83,82.15,80.77,82.06,378400,77.34,1.061029221618826,null,76.18074823300024,77.42482330002437,76.12419936631733,77.34]
["2007-06-28",81.75,82.33,81.72,81.73,677300,77.03,1.0610151888874464,null,77.0488498715282,77.59549614584608,77.0205750642359,77.03]
["2007-06-29",81.98,82.42,81.16,81.71,640200,77.01,1.0610310349305283,null,77.26446946518176,77.67916044547792,76.4916362746298,77.01]
["2007-07-02",82.02,82.59,81.99,82.56,263900,77.81,1.061046138028531,null,77.3010683139535,77.83827398255815,77.27279433139535,77.81]
["2007-07-03",82.8,82.95,82.72,82.86,122800,78.09,1.0610833653476757,null,78.03345401882694,78.1748189717596,77.95805937726286,78.09]
["2007-07-05",82.95,83.01,82.53,82.84,308400,78.07,1.0610990137056489,null,78.17366610333173,78.23021125060357,77.77785007242878,78.07]
["2007-07-06",82.96,83.38,82.72,83.3,416400,78.51,1.061011336135524,null,78.18955102040816,78.58539975990396,77.96335174069628,78.51]
["2007-07-09",83.41,83.49,83.1,83.38,292200,78.58,1.0610842453550522,null,78.6082729671384,78.68366754617414,78.3161189733749,78.58]
["2007-07-10",82.94,83.07,82.15,82.15,511700,77.42,1.0610953242056316,null,78.16451369446135,78.28702860620815,77.42,77.42]
["2007-07-11",82.13,82.69,81.99,82.69,414400,77.93,1.0610804568202232,null,77.40223606240174,77.93,77.27029507800218,77.93]
["2007-07-12",83,84.21,82.98,84.19,352500,79.35,1.060995589161941,null,78.2284119254068,79.36885021974105,78.20956170566575,79.34999999999998]
["2007-07-13",84.14,84.59,84.05,84.39,718000,79.53,1.061109015465862,null,79.29439744045503,79.71848204763597,79.20958051901883,79.53]
["2007-07-16",84.3,84.62,84.14,84.32,200400,79.47,1.0610293192399647,null,79.45115037950664,79.75274430740039,79.30035341555978,79.47]
["2007-07-17",84.31,84.58,84.17,84.23,369000,79.38,1.061098513479466,null,79.45539356523804,79.70984684791641,79.32345482607147,79.38]
["2007-07-18",83.97,84.17,83.41,84.05,639100,79.21,1.061103396035854,null,79.13460678167758,79.32308982748364,78.60685425342058,79.21]
["2007-07-19",84.46,84.6,84.23,84.42,339400,79.56,1.0610859728506787,null,79.59769722814498,79.72963752665244,79.38093816631131,79.56]
["2007-07-20",84.31,84.34,83.19,83.47,416700,78.67,1.0610143637981442,null,79.46169521983947,79.48997004911945,78.40610159338684,78.67]
["2007-07-23",83.96,84.15,83.48,83.77,415500,78.95,1.0610512982900568,null,79.12906768532888,79.30813537065777,78.67668616449805,78.95]
["2007-07-24",83.29,83.44,82,82.38,363100,77.64,1.0610510046367851,null,78.497640203933,78.63900946831755,77.28186453022579,77.64]
["2007-07-25",82.71,82.86,81.73,82.45,543300,77.71,1.0609960108094199,null,77.955052759248,78.09642935112187,77.03139235900545,77.71]
["2007-07-26",81.46,81.83,79.53,80.51,1039700,75.88,1.0610173958882447,null,76.7753670351509,77.12408893305178,74.95635821637063,75.88]
["2007-07-27",80.52,80.86,78.99,79,717200,74.45,1.061114842175957,null,75.88245569620253,76.20287341772152,74.44057594936707,74.44999999999999]
["2007-07-30",79.34,80.33,79.06,80.13,687900,75.52,1.06104343220339,null,74.77544989392237,75.70849369774116,74.51155871708474,75.52]
["2007-07-31",80.68,80.96,78.95,79.1,730900,74.55,1.0610328638497653,null,76.0391150442478,76.30300884955751,74.40862831858408,74.55]
["2007-08-01",78.92,79.52,78.26,78.5,838900,73.98,1.0610975939443092,null,74.37581656050956,74.94126878980892,73.75381910828027,73.98]
["2007-08-02",79.74,80.27,79.38,80.2,954700,75.59,1.0609869030295012,null,75.15644139650873,75.65597630922693,74.81713466334165,75.59]
["2007-08-03",80.07,80.1,77.87,77.88,590500,73.4,1.061035422343324,null,75.4640215716487,75.49229583975348,73.39057524396509,73.4]
["2007-08-06",78.35,79.62,77.5,79.43,766700,74.86,1.0610472882714401,null,73.84213773133575,75.03906836207982,73.04104242729447,74.86]
["2007-08-07",79.04,80.5,79,80.14,589100,75.53,1.0610353501919767,null,74.4932767656601,75.86929124032942,74.45557773895682,75.53]
["2007-08-08",80.57,81.64,80.29,81.35,579000,76.67,1.0610408243119864,null,75.93487277197295,76.94331653349724,75.67098094652735,76.67]
["2007-08-09",80.23,80.92,78.98,78.98,1197000,74.44,1.0609887157442237,null,75.61814636616865,76.26848316029374,74.44,74.44]
["2007-08-10",78.48,79.49,77.63,78.99,768700,74.44,1.0611230521225148,null,73.95937713634638,74.91119888593492,73.15833903025698,74.44]
["2007-08-13",79.51,79.75,78.75,78.75,697700,74.22,1.061034761519806,null,74.93628190476191,75.1624761904762,74.22,74.22]
["2007-08-14",79.24,79.24,77.5,77.5,448900,73.04,1.061062431544359,null,74.67986580645162,74.67986580645162,73.04,73.04]
["2007-08-15",77.58,78.35,76.25,76.44,770800,72.04,1.0610771793448084,null,73.11437990580848,73.84005756148613,71.86093668236526,72.04]
["2007-08-16",75.96,77,74.31,77,791800,72.57,1.0610445087501723,null,71.58983376623375,72.57,70.03476233766233,72.57]
["2007-08-17",78.91,79.02,77,78.4,498000,73.89,1.0610366761402086,null,74.3706619897959,74.47433418367345,72.5705357142857,73.89]
["2007-08-20",78.62,78.78,77.65,78.45,902400,73.94,1.0609954016770355,null,74.10022689611218,74.25102868068834,73.18599107711918,73.94]
["2007-08-21",78.41,79,78.1,78.63,633800,74.11,1.0609904196464714,null,73.902646572555,74.45873076433931,73.61046674297341,74.11]
["2007-08-22",79.23,79.62,78.88,79.5,560400,74.93,1.0609902575737353,null,74.675520754717,75.04310188679247,74.34564025157233,74.93]
["2007-08-23",79.97,80.04,79,79.47,1006100,74.9,1.061014686248331,null,75.37124701145088,75.437221593054,74.4570278092362,74.9]
["2007-08-24",79.42,80.42,79.4,80.41,689700,75.78,1.061097915017155,null,74.84700410396717,75.78942420097003,74.82815570202712,75.78]
["2007-08-27",80.28,80.41,79.65,79.65,327900,75.07,1.06100972425736,null,75.66377401129942,75.78629880728184,75.07,75.07]
["2007-08-28",79.34,79.34,77.84,77.96,257100,73.47,1.0611133796107255,null,74.77052077988712,74.77052077988712,73.35691123653156,73.47]
["2007-08-29",78.34,79.6,78.14,79.52,377600,74.94,1.0611155591139578,null,73.82796277665996,75.01539235412474,73.63948189134808,74.94]
["2007-08-30",78.96,79.85,78.87,79.34,559600,74.77,1.061120770362445,null,74.4118880766322,75.25062389715148,74.32707209478194,74.77]
["2007-08-31",80.14,80.61,79.72,80.02,485100,75.42,1.0609917793688677,null,75.53310172456885,75.97608347913021,75.13724568857785,75.42]
["2007-09-04",80.03,81.47,80.03,80.93,352700,76.27,1.061098728202439,null,75.4218225627085,76.77890646237488,75.4218225627085,76.27]
["2007-09-05",80.55,80.61,79.89,80.18,318400,75.57,1.0610030435357949,null,75.91872661511597,75.97527687702667,75.29667373409826,75.57]
["2007-09-06",80.47,80.75,79.95,80.51,492300,75.88,1.0610173958882447,null,75.84230033536205,76.10619798782758,75.35220469506893,75.88]
["2007-09-07",79.49,79.76,78.94,79.29,1945000,74.73,1.0610196708149338,null,74.9184979190314,75.1729701097238,74.40012864169505,74.73]
["2007-09-10",79.58,79.71,78.4,79.1,928500,74.55,1.0610328638497653,null,75.00238938053097,75.12491150442477,73.89026548672567,74.55]
["2007-09-11",79.46,80.2,79.38,80.14,714100,75.53,1.0610353501919767,null,74.88911654604442,75.5865485400549,74.81371849263788,75.53]
["2007-09-12",80.02,80.59,79.85,80.27,455700,75.65,1.0610707204230005,null,75.4143889373365,75.9515821602093,75.2541734147253,75.65]
["2007-09-13",80.73,81.12,80.43,80.77,293100,76.12,1.0610877561744612,null,76.08230283521111,76.44985019190295,75.79957409929432,76.12000000000002]
["2007-09-14",80.24,80.92,80.21,80.8,1011500,76.15,1.0610636900853578,null,75.62222772277228,76.26309405940594,75.59395420792079,76.14999999999999]
["2007-09-17",80.61,80.71,80.19,80.45,400900,75.82,1.0610656818781325,null,75.97079179614667,76.06503666873833,75.57496333126164,75.82]
["2007-09-18",80.85,82.77,80.56,82.73,501800,77.97,1.0610491214569706,null,76.19816874168983,78.00769853741085,75.92485434546114,77.97]
["2007-09-19",83.3,83.77,80.45,83.3,496900,78.51,1.061011336135524,null,78.51,78.95297358943579,75.82388355342138,78.51]
["2007-09-20",83.26,83.28,82.59,82.65,683700,77.89,1.061111824367698,null,78.46486872353297,78.4837168784029,77.8334555353902,77.89]
["2007-09-21",83.2,83.38,82.94,82.94,385500,78.17,1.061020851989254,null,78.41504702194358,78.5846949602122,78.17,78.17]
["2007-09-24",83.17,83.33,82.57,82.68,542200,77.92,1.061088295687885,null,78.3817900338655,78.5325786163522,77.81633284954039,77.92]
["2007-09-25",82.02,82.38,81.72,82.38,549100,77.96,1.056695741405849,null,77.61931536780772,77.96,77.33541150764749,77.96]
["2007-09-26",82.76,82.98,82.38,82.78,1493900,78.34,1.0566760275721214,null,78.32107272287993,78.52927277120078,77.96145445759845,78.34]
["2007-09-27",83,83.2,82.78,83.19,440400,78.73,1.056649307760701,null,78.55018632047121,78.73946387786994,78.34198100733262,78.73]
["2007-09-28",83.17,83.25,82.64,82.94,687500,78.49,1.0566951203975028,null,78.70765975403907,78.78336749457439,78.20609597299253,78.49000000000001]
["2007-10-01",83.04,84.1,83,83.98,666200,79.48,1.056618017111223,null,78.59036913550847,79.59356989759466,78.5525125029769,79.48]
["2007-10-02",83.98,84.08,83.69,83.91,294500,79.41,1.05666792595391,null,79.4762459778334,79.57088308902395,79.20179835538077,79.41]
["2007-10-03",83.7,83.99,83.5,83.65,210100,79.16,1.0567205659423953,null,79.2073161984459,79.48175014943214,79.01805140466227,79.16]
["2007-10-04",83.89,83.95,83.55,83.88,312800,79.38,1.056689342403628,null,79.38946351931331,79.44624463519314,79.06770386266095,79.38]
["2007-10-05",84.39,84.93,84.14,84.69,511600,80.15,1.0566437928883343,null,79.86608218207581,80.37713425433937,79.62948400047232,80.15]
["2007-10-08",84.67,84.67,84.23,84.28,796700,79.76,1.0566700100300903,null,80.1290840056953,80.1290840056953,79.71268153773137,79.75999999999999]
["2007-10-09",84.77,85.14,84.41,85.05,190000,80.49,1.056653000372717,null,80.22501234567902,80.5751746031746,79.8843139329806,80.49000000000001]
["2007-10-10",84.99,85.19,84.63,85.03,813000,80.47,1.0566670808997143,null,80.4321451252499,80.62141949900034,80.09145125249911,80.47]
["2007-10-11",85.5,85.78,84.18,84.62,684500,80.08,1.0566933066933069,null,80.91278657527769,81.17776412195697,79.66360671236114,80.08]
["2007-10-12",84.74,85.06,84.57,85.01,883000,80.45,1.0566811684275947,null,80.19448300199976,80.49731796259265,80.0336019291848,80.45]
["2007-10-15",85.18,85.18,83.87,84.3,518900,79.78,1.0566558034595137,null,80.61281613285884,80.61281613285884,79.37305575326216,79.77999999999999]
["2007-10-16",84.17,85.05,83.6,83.75,234000,79.26,1.056649003280343,null,79.65748298507464,80.49030447761194,79.11804179104477,79.26]
["2007-10-17",84.45,84.45,83.06,83.94,438400,79.44,1.0566465256797584,null,79.92265904217298,79.92265904217298,78.60717655468191,79.44]
["2007-10-18",83.63,83.98,83.41,83.83,279700,79.33,1.056725072482037,null,79.14073601336038,79.47194798997974,78.93254562805679,79.33000000000001]
["2007-10-19",83.37,83.83,81.52,81.58,353000,77.2,1.0567357512953368,null,78.89389556263791,79.32919833292473,77.14322137778866,77.2]
["2007-10-22",80.97,82.14,80.94,82.09,563000,77.69,1.056635345604325,null,76.63003167255451,77.7373200146181,76.60163966378364,77.69]
["2007-10-23",82.51,82.77,81.89,82.67,337000,78.24,1.056620654396728,null,78.08857384782873,78.33464134510704,77.501797508165,78.24]
["2007-10-24",82.4,82.64,81.13,82.45,955300,78.03,1.056644880174292,null,77.98268041237114,78.20981443298969,76.78076288659793,78.03]
["2007-10-25",82.75,82.96,81.65,82.45,513300,78.03,1.056644880174292,null,78.31391752577319,78.51265979381442,77.27288659793814,78.03]
["2007-10-26",83.57,83.61,82.73,83.61,753200,79.13,1.0566156956906356,null,79.09214328429613,79.13,78.29715225451501,79.13]
["2007-10-29",83.9,84.08,83.62,83.85,173800,79.35,1.056710775047259,null,79.39731663685151,79.56765652951698,79.13234347048301,79.35]
["2007-10-30",83.67,83.74,83.26,83.37,442500,78.9,1.0566539923954372,null,79.18391507736597,79.25016192875135,78.79589780496582,78.9]
["2007-10-31",83.89,84.56,83.29,84.27,521400,79.75,1.0566771159874608,null,79.39038210513824,80.02444523555239,78.82256437640916,79.75]
["2007-11-01",83.44,83.61,82.11,82.21,438600,77.8,1.0566838046272493,null,78.9640189757937,79.12489964724486,77.70536431091108,77.8]
["2007-11-02",82.7,82.7,81.41,82.34,429600,77.92,1.0567248459958933,null,78.26067524896769,78.26067524896769,77.03992227350011,77.92]
["2007-11-05",81.61,82.27,81.14,81.68,611800,77.3,1.0566623544631308,null,77.23375367286972,77.85836190009793,76.78895690499509,77.3]
["2007-11-06",82.23,82.8,81.62,82.74,922400,78.3,1.0567049808429119,null,77.817367657723,78.356780275562,77.24010152284265,78.3]
["2007-11-07",82.02,82.32,80.44,80.5,2229300,76.18,1.0567077973221317,null,77.6184298136646,77.90233043478261,76.1232198757764,76.18]
["2007-11-08",80.6,80.9,79.11,80.27,907500,75.96,1.0567403896787784,null,76.27228105145134,76.55617291640712,74.86228478883767,75.96]
["2007-11-09",79.18,80.4,79,79.18,351600,74.93,1.0567196049646337,null,74.93,76.08451629199293,74.75966153068957,74.93]
["2007-11-12",79.1,79.81,78.29,78.29,759200,74.09,1.0566878121203942,null,74.85654617447949,75.52845701877634,74.09,74.09]
["2007-11-13",79,80.68,79,80.6,382200,76.28,1.0566334556895647,null,74.76575682382135,76.35571215880894,74.76575682382135,76.28]
["2007-11-14",81.47,81.47,79.94,80.25,944700,75.95,1.0566161948650428,null,77.1046292834891,77.1046292834891,75.65661059190032,75.95]
["2007-11-15",79.93,80.25,78.69,79.16,349200,74.91,1.0567347483647043,null,75.63865967660435,75.94147928246589,74.46523370389086,74.91]
["2007-11-16",79.67,80.07,78.69,79.42,364600,75.16,1.0566790846194785,null,75.39659027952656,75.77513472676907,74.46915638378242,75.16]
["2007-11-19",79.11,79.13,77.93,78.18,880300,73.99,1.0566292742262469,null,74.87015732924021,74.88908544384752,73.75339856740855,73.99]
["2007-11-20",78.33,79.16,77.34,78.52,571900,74.31,1.0566545552415556,null,74.1301872134488,74.9156851757514,73.19326795720836,74.31]
["2007-11-21",77.7,78.27,77.1,77.11,570100,72.97,1.0567356447855283,null,73.52832317468553,74.06772014005965,72.9605368953443,72.97]
["2007-11-23",77.66,78.52,77.65,78.43,69800,74.22,1.0567232551872812,null,73.49133239831696,74.30516894045644,73.4818691827107,74.22]
["2007-11-26",78.41,78.79,76.67,76.67,913200,72.56,1.0566427783902976,null,74.20672492500326,74.56635450632582,72.56,72.56]
["2007-11-27",77.44,77.97,76.77,77.87,499200,73.69,1.0567241145338582,null,73.28308205984332,73.78463207910619,72.64904712983176,73.69]
["2007-11-28",78.52,80.24,78.52,80.05,622900,75.76,1.0566261879619852,null,74.31199500312304,75.93981761399125,74.31199500312304,75.76]
["2007-11-29",79.67,80.42,79.51,80.1,602800,75.8,1.0567282321899736,null,75.3930836454432,76.10282147315856,75.24167290886393,75.8]
["2007-11-30",81.04,81.24,80.25,80.82,1096900,76.48,1.056746861924686,null,76.68818609255136,76.87744617668895,75.94060876020788,76.48]
["2007-12-03",80.89,80.89,80.23,80.24,204600,75.94,1.0566236502501976,null,76.55516699900299,76.55516699900299,75.93053589232304,75.94]
["2007-12-04",80.06,80.22,79.62,79.81,838300,75.53,1.0566662253409242,null,75.76659315875203,75.91801278035334,75.35018919934845,75.53]
["2007-12-05",80.58,81.1,80.44,81.01,464800,76.66,1.0567440647012785,null,76.25308974200715,76.74516726330081,76.1206073324281,76.66]
["2007-12-06",80.91,82.31,80.86,82.29,442200,77.88,1.0566255778120186,null,76.57395552314982,77.89892818082392,76.52663507109004,77.88]
["2007-12-07",82.51,82.51,82.08,82.13,242200,77.72,1.0567421513124036,null,78.07959576281505,78.07959576281505,77.67268476805064,77.71999999999998]
["2007-12-10",82.31,82.95,82.27,82.86,773000,78.42,1.0566182096403978,null,77.89947139753802,78.5051774076756,77.86161477190441,78.42]
["2007-12-11",82.96,83.26,80.57,80.83,1351200,76.49,1.056739443064453,null,78.5056340467648,78.78952616602746,76.24396016330569,76.49]
["2007-12-12",82.59,82.63,80.17,81.13,982400,76.78,1.056655379004949,null,78.16171823000124,78.19957352397387,75.87147294465673,76.78]
["2007-12-13",80.6,81.31,80.2,81.31,619000,76.95,1.0566601689408708,null,76.27807157791169,76.95,75.89952035419998,76.95]
["2007-12-14",80.68,81.14,80.13,80.19,417700,75.89,1.0566609566477796,null,76.35372490335455,76.78905848609553,75.83321735877291,75.89]
["2007-12-17",79.7,79.9,78.82,78.9,1548900,74.67,1.0566492567296104,null,75.42711026615969,75.61638783269962,74.59428897338401,74.67]
["2007-12-18",79.59,79.65,78.29,79.32,1008400,75.07,1.0566138270947116,null,75.32553328290469,75.38231845688351,74.09518784669693,75.07]
["2007-12-19",79.44,79.89,78.87,79.23,891900,74.98,1.0566817818084822,null,75.17873532752746,75.60459674365771,74.63931086709582,74.98000000000002]
["2007-12-20",79.93,80.02,79.02,80.02,1446800,75.73,1.0566486200977154,null,75.64482504373908,75.73,74.78361159710073,75.73]
["2007-12-21",80.76,81.14,80.54,81.04,689100,76.69,1.0567218672577912,null,76.42502961500493,76.78463228035538,76.2168385982231,76.69]
["2007-12-24",81.48,81.78,81.24,81.77,955600,77.38,1.0567330059446887,null,77.10556927968692,77.38946312828665,76.87845420080713,77.37999999999998]
["2007-12-26",81.47,81.85,81.3,81.83,1364000,77.44,1.056689049586777,null,77.09931321031407,77.45892704387143,76.93843333740682,77.44]
["2007-12-27",81.09,81.23,80.27,80.45,9707400,76.13,1.0567450413765929,null,76.73563331261653,76.86811559975139,75.95966563082658,76.13]
["2007-12-28",80.97,80.97,80.07,80.12,1172700,75.82,1.0567132682669482,null,76.62438092860708,76.62438092860708,75.7726834747878,75.82]
["2007-12-31",80.07,80.28,79.6,79.6,1770400,75.33,1.0566839240674366,null,75.7747876884422,75.97352261306533,75.33,75.33]
["2008-01-02",79.88,80.05,78.43,78.71,1861800,74.49,1.0566518995838368,null,75.597270994791,75.75815652394867,74.22501206962266,74.49]
["2008-01-03",79.04,79.24,78.51,78.71,762000,74.49,1.0566518995838368,null,74.80230720365901,74.99158429678566,74.30072290687333,74.49]
["2008-01-04",78.09,78.13,76.68,76.87,2500000,72.75,1.0566323024054984,null,73.90461168206062,73.94246780278391,72.57018342656433,72.75]
["2008-01-07",77.21,77.29,76.19,76.94,1085900,72.81,1.0567229776129652,null,73.06550688848453,73.1412126332207,72.10025864309853,72.81]
["2008-01-08",77.19,77.68,75.36,75.49,1707200,71.44,1.0566909294512878,null,73.04879586700224,73.51250761690291,71.31697443369983,71.44]
["2008-01-09",75.5,76.47,74.74,76.15,5922300,72.07,1.0566116275842932,null,71.4548260013132,72.37285489166119,70.73554563361785,72.07]
["2008-01-10",75.81,77.55,75.61,76.96,3231900,72.83,1.056707400796375,null,71.74171387733888,73.3883380977131,71.55244672557173,72.83]
["2008-01-11",76.5,76.86,75.66,76.11,758100,72.03,1.056643065389421,null,72.39909341742216,72.73979503350414,71.60412297989753,72.03]
["2008-01-14",76.64,76.94,76.26,76.65,2045100,72.54,1.0566583953680728,null,72.5305362035225,72.81445009784736,72.1709119373777,72.54]
["2008-01-15",75.82,76.04,74.86,74.91,3597700,70.89,1.0567075751163775,null,71.75116539847816,71.9593592310773,70.84268321986384,70.89]
["2008-01-16",74.66,75.51,73.95,74.51,766400,70.51,1.056729541908949,null,70.65194738961213,71.45631593074755,69.98006307878137,70.51]
["2008-01-17",74.8,74.8,72.21,72.35,9276300,68.47,1.0566671534978822,null,70.78861091914305,70.78861091914305,68.33750794747753,68.47]
["2008-01-18",72.93,73.27,71.22,71.93,2083800,68.07,1.05670633171735,null,69.01633671625191,69.33809119977755,67.39810093146113,68.07]
["2008-01-22",68.1,71.82,67,71.42,2348400,67.59,1.0566651871578636,null,64.44803976477176,67.9685494259311,63.40702884346121,67.59]
["2008-01-23",69.26,72.86,68.99,72.71,4013000,68.81,1.0566778084580728,null,65.54505019942238,68.95195433915556,65.28953238894238,68.81]
["2008-01-24",73.02,73.66,72.54,73.47,2161400,69.53,1.0566661872572989,null,69.10413229889751,69.70981080713217,68.64987341772154,69.53]
["2008-01-25",74.26,74.42,72.2,72.43,2316500,68.54,1.0567551794572512,null,70.27171613972112,70.42312301532515,68.32235261631921,68.54]
["2008-01-28",72.59,73.72,71.92,73.72,3665400,69.77,1.0566145907983375,null,68.70054666304937,69.77,68.06644601193705,69.77]
["2008-01-29",74.16,74.29,73.5,74.08,2179700,70.11,1.0566253030951362,null,70.18571274298056,70.30874595032398,69.56108261339092,70.11]
["2008-01-30",73.88,75.43,73.58,73.66,3334600,69.71,1.0566633194663606,null,69.91820255226718,71.38508417051318,69.63428998099376,69.71]
["2008-01-31",72.66,75.48,72.6,74.93,4063200,70.91,1.0566915808771684,null,68.76178566662216,71.43049245962898,68.70500467102627,70.91]
["2008-02-01",75.21,76.1,75.02,76.01,1175400,71.93,1.056721812873627,null,71.17294171819498,72.01516905670306,70.99314037626628,71.93]
["2008-02-04",75.98,76.01,75.27,75.3,731800,71.26,1.0566937973617736,null,71.90351660026562,71.93190703851263,71.231609561753,71.26]
["2008-02-05",74.18,74.41,73,73.04,1293700,69.12,1.056712962962963,null,70.19881708652794,70.41647316538882,69.08214676889375,69.12]
["2008-02-06",73.48,73.82,72.29,72.4,928500,68.52,1.0566258026853474,null,69.54212154696133,69.86390055248617,68.4158950276243,68.52]
["2008-02-07",72.09,73.51,71.86,72.95,4121800,69.04,1.0566338354577056,null,68.22609458533243,69.5699849211789,68.0084222069911,69.04]
["2008-02-08",72.74,73.28,72.14,72.72,798000,68.82,1.056669572798605,null,68.83892739273927,69.34996699669966,68.27110561056105,68.82]
["2008-02-11",72.78,73.3,72.12,73.15,743400,69.23,1.056622851365015,null,68.87982775119617,69.37196172248804,68.25519617224882,69.23]
["2008-02-12",73.71,74.41,73.14,73.66,745200,69.71,1.0566633194663606,null,69.75731876187889,70.41978142818354,69.21788487645941,69.71]
["2008-02-13",74.31,74.78,73.78,74.62,6797100,70.62,1.0566411781365053,null,70.32661752881265,70.77142321093541,69.82502814258912,70.62]
["2008-02-14",74.7,74.8,73.58,73.66,864100,69.71,1.0566633194663606,null,70.6942302470812,70.78886777083899,69.63428998099376,69.71]
["2008-02-15",73.41,73.76,73.05,73.74,839800,69.78,1.0567497850386929,null,69.46772172497967,69.79892595606185,69.12705451586656,69.78]
["2008-02-19",74.53,74.77,73.5,73.71,4512500,69.76,1.0566227064220182,null,70.5360575227242,70.76319630986299,69.56125356125358,69.76]
["2008-02-20",73.17,74.51,73.04,74.35,963300,70.36,1.0567083570210347,null,69.24332481506389,70.51141358439811,69.12030127774042,70.35999999999999]
["2008-02-21",74.67,74.78,73.24,73.38,2656300,69.44,1.0567396313364055,null,70.66073589533933,70.76482965385664,69.30751703461434,69.44]
["2008-02-22",73.72,74.05,72.56,74.05,1071400,70.08,1.0566495433789955,null,69.76769209993248,70.08,68.66988251181634,70.08]
["2008-02-25",74.05,75.18,73.6,75.03,3413100,71.01,1.0566117448246726,null,70.08250699720112,71.15196321471412,69.65661735305878,71.01]
["2008-02-26",74.74,75.88,74.58,75.58,883200,71.53,1.0566196001677617,null,70.73501190791215,71.8139243186028,70.58358560465732,71.53]
["2008-02-27",75.11,75.96,75.05,75.38,2092200,71.34,1.0566302214746284,null,71.0844706818785,71.8889148315203,71.0276863889626,71.34]
["2008-02-28",75,75.3,74.54,74.76,792700,70.75,1.056678445229682,null,70.97712680577848,71.2610353130016,70.54180042803638,70.75]
["2008-02-29",74.07,74.07,72.52,72.8,2557600,68.9,1.0566037735849054,null,70.10196428571429,70.10196428571429,68.635,68.9]
["2008-03-03",72.82,73.05,72.2,72.87,3211100,68.96,1.0566995359628772,null,68.91268285988745,69.13034170440508,68.3259503224921,68.96]
["2008-03-04",72.14,72.8,71.5,72.56,1090000,68.67,1.056647735546818,null,68.2725165380375,68.89713340683572,67.66682745314223,68.67000000000002]
["2008-03-05",72.78,73.54,72.26,72.96,860900,69.05,1.0566256335988413,null,68.87964638157895,69.59891721491229,68.38751370614037,69.05]
["2008-03-06",72.65,72.73,71.32,71.41,818600,67.58,1.0566735720627405,null,68.75349390841619,68.82920319283014,67.4948270550343,67.58]
["2008-03-07",70.86,71.83,70.13,70.8,1061600,67,1.0567164179104478,null,67.05677966101695,67.9747175141243,66.3659604519774,67]
["2008-03-10",70.86,70.88,69.56,69.7,970300,65.96,1.0567010309278353,null,67.05775609756095,67.07668292682925,65.82751219512194,65.96]
["2008-03-11",71.22,72.08,70.22,72.08,890900,68.21,1.0567365488931242,null,67.39617369589345,68.21,66.4498640399556,68.21]
["2008-03-12",72.23,72.82,71.44,71.49,528200,67.66,1.056606562222879,null,68.36035529444678,68.91874667785704,67.61267869632117,67.66]
["2008-03-13",70.64,72.23,70.04,71.84,903900,67.99,1.0566259744080013,null,66.85430957683741,68.35909938752783,66.28646436525612,67.99]
["2008-03-14",72.37,72.37,69.68,70.54,2287300,66.76,1.0566207309766327,null,68.4919364899348,68.4919364899348,65.9460844910689,66.76]
["2008-03-17",68.81,70.29,68.63,69.74,3203200,66,1.0566666666666666,null,65.1198738170347,66.52050473186121,64.94952681388013,66]
["2008-03-18",70.85,72.63,70.73,72.63,770300,68.73,1.0567437800087296,null,67.04558033870302,68.73,66.93202395704256,68.73]
["2008-03-19",72.85,73.22,70.89,70.9,758600,67.1,1.0566318926974667,null,68.94548660084624,69.29565585331451,67.09053596614949,67.1]
["2008-03-20",70.94,72.54,70.62,72.47,1594300,68.58,1.0567220764071157,null,67.13212639712985,68.64624258313786,66.82930315992826,68.58]
["2008-03-24",72.53,73.85,72.46,73.29,3656800,69.36,1.0566608996539792,null,68.6407531723291,69.88997134670487,68.57450675399099,69.36]
["2008-03-25",73.45,73.8,72.87,73.53,751000,69.59,1.0566173300761603,null,69.51428668570652,69.84553243574051,68.96536515707875,69.59]
["2008-03-26",73.19,73.34,72.71,72.98,729400,69.07,1.0566092370059361,null,69.26874897232118,69.41071252397917,68.8144656070156,69.07]
["2008-03-27",73.17,73.24,72.13,72.16,658500,68.29,1.0566700834675646,null,69.24583287139691,69.31207871396896,68.26160892461198,68.29]
["2008-03-28",72.42,72.61,71.43,71.53,511400,67.69,1.0567292066775005,null,68.53222144554732,68.7120215294282,67.5953683769048,67.69]
["2008-03-31",71.58,72.29,71.4,71.98,752700,68.12,1.056664709336465,null,67.7414504028897,68.4133759377605,67.57110308419007,68.12]
["2008-04-01",72.84,74.46,72.78,74.45,606600,70.46,1.0566278739710475,null,68.93628475486904,70.46946406984551,68.87950033579583,70.46]
["2008-04-02",74.53,74.98,74.11,74.49,847600,70.49,1.0567456376791033,null,70.5278520606793,70.95368774332125,70.13040542354679,70.49]
["2008-04-03",74,74.9,73.97,74.61,482700,70.61,1.0566491998300525,null,70.03270339096636,70.88445248626189,70.00431175445651,70.61]
["2008-04-04",74.69,75.24,74.26,74.66,379700,70.66,1.0566091140673648,null,70.68839271363515,71.20892579694616,70.28143048486473,70.66]
["2008-04-07",75.25,75.57,74.61,74.8,325200,70.79,1.0566464189857323,null,71.2158756684492,71.5187205882353,70.61018582887701,70.79]
["2008-04-08",74.23,74.7,74.18,74.5,308100,70.5,1.0567375886524824,null,70.2444966442953,70.68926174496644,70.19718120805369,70.5]
["2008-04-09",74.49,74.65,73.61,73.88,591300,69.92,1.0566361556064072,null,70.49730373578777,70.64872766648621,69.6644721169464,69.92]
["2008-04-10",73.82,74.54,73.55,74.18,415100,70.2,1.0566951566951568,null,69.8593151792936,70.54068482070639,69.60380156376381,70.2]
["2008-04-11",73.46,73.66,72.61,72.8,280500,68.9,1.0566037735849054,null,69.52464285714287,69.71392857142858,68.72017857142859,68.9]
["2008-04-14",72.62,72.87,72.37,72.52,405500,68.63,1.056680751857788,null,68.72463596249311,68.96122586872588,68.48804605626034,68.63]
["2008-04-15",72.97,72.98,72.25,72.88,437800,68.97,1.0566913150645207,null,69.05517151481888,69.06463501646543,68.37379939626784,68.97]
["2008-04-16",73.48,74.53,73.46,74.38,279700,70.39,1.0566841880948998,null,69.53827910728691,70.53195348211885,69.51935197633772,70.39]
["2008-04-17",74.23,74.75,74.07,74.75,318200,70.74,1.0566864574498163,null,70.24789565217391,70.74,70.09647892976588,70.74]
["2008-04-18",75.89,76.14,75.47,75.84,227300,71.77,1.0567089313083462,null,71.81731671940928,72.0539003164557,71.4198562763713,71.77]
["2008-04-21",75.37,75.85,75.23,75.68,274100,71.62,1.0566880759564368,null,71.32663054968287,71.78088002114164,71.1941411205074,71.62]
["2008-04-22",75.31,75.42,74.71,75.1,328200,71.07,1.0567046573800478,null,71.2687310252996,71.37282822902796,70.70092809587217,71.07]
["2008-04-23",75.41,75.67,74.81,75.24,225400,71.2,1.0567415730337077,null,71.36087187666135,71.60691121743754,70.79308878256248,71.2]
["2008-04-24",75.4,76.17,74.72,75.74,274000,71.68,1.0566406249999998,null,71.35822550831794,72.08695009242146,70.7146765249538,71.68]
["2008-04-25",76.1,76.31,75.27,76.24,303600,72.15,1.0566874566874565,null,72.01751049317944,72.21624475341031,71.23203698845751,72.15]
["2008-04-28",76.24,76.53,76.1,76.22,964200,72.13,1.0567031748232358,null,72.14892679086853,72.42336525846234,72.01643925478876,72.13]
["2008-04-29",76.14,76.24,75.64,75.93,1980600,71.86,1.0566379070414695,null,72.0587435796128,72.15338337942842,71.5855445805347,71.86]
["2008-04-30",76.06,76.68,75.53,75.55,358600,71.5,1.0566433566433566,null,71.9826604897419,72.5694242223693,71.48107213765718,71.5]
["2008-05-01",75.55,76.93,75.5,76.9,379500,72.78,1.056608958505084,null,71.50232769830949,72.80839271781534,71.45500650195058,72.78]
["2008-05-02",77.66,77.66,76.71,77.07,678400,72.94,1.0566218809980805,null,73.49838328792008,73.49838328792008,72.59929155313351,72.94]
["2008-05-05",77,77.19,76.62,76.78,1520300,72.66,1.0567024497660336,null,72.86819484240688,73.04799947903099,72.50858556915864,72.66]
["2008-05-06",76.46,77.59,76.25,77.39,306300,73.24,1.0566630256690335,null,72.35987078433905,73.42927510014214,72.1611319291898,73.24]
["2008-05-07",77.49,77.54,76.01,76.08,4523900,72,1.0566666666666666,null,73.33438485804416,73.38170347003155,71.93375394321767,72]
["2008-05-08",76.38,76.65,75.95,76.39,511300,72.29,1.0567160049799418,null,72.2805367194659,72.53604529388664,71.87361565649955,72.29]
["2008-05-09",75.78,76.21,75.68,76.01,1169200,71.93,1.056721812873627,null,71.71234574398106,72.11926457045125,71.61771345875543,71.93]
["2008-05-12",76.17,76.84,75.84,76.78,316900,72.66,1.0567024497660336,null,72.0827324824173,72.71678041156552,71.77044021880698,72.66]
["2008-05-13",77.05,77.05,76.42,76.89,258100,72.77,1.056616737666621,null,72.9214267134868,72.9214267134868,72.32518402913253,72.77]
["2008-05-14",77.21,77.81,77.12,77.16,299100,73.02,1.056696795398521,null,73.06731726283049,73.63512441679627,72.98214618973562,73.02]
["2008-05-15",77.29,78.06,77.13,77.99,429200,73.81,1.0566318926974663,null,73.14751763046546,73.87624823695347,72.99609308885755,73.81]
["2008-05-16",78.25,78.25,77.56,78.18,580700,73.99,1.0566292742262469,null,74.0562484011256,74.0562484011256,73.40322844717319,73.99]
["2008-05-19",78.19,78.97,77.94,78.21,4565900,74.01,1.0567490879610861,null,73.99107403145379,74.72918680475644,73.75449942462602,74.01]
["2008-05-20",77.84,77.9,77.26,77.58,895800,73.42,1.0566603105420866,null,73.66605826243878,73.72284093838618,73.11715906161382,73.42]
["2008-05-21",77.64,77.85,76.19,76.35,979100,72.25,1.0567474048442906,null,73.47072691552063,73.66944990176817,72.09859201047806,72.25]
["2008-05-22",76.4,76.73,76.24,76.44,1375300,72.34,1.0566768039811998,null,72.30214547357406,72.61444531658819,72.15072736787023,72.34]
["2008-05-23",76.18,76.25,75.37,75.51,431000,71.46,1.0566750629722923,null,72.09406436233611,72.16030989272943,71.32750893921335,71.46]
["2008-05-27",75.58,76.14,75.36,76.04,776400,71.96,1.0566981656475822,null,71.52468174644922,72.05463440294581,71.31648605996843,71.96]
["2008-05-28",76.27,76.45,75.69,76.45,935200,72.35,1.056668970283345,null,72.1796533682145,72.35,71.63075866579463,72.35]
["2008-05-29",76.33,77.23,76.29,76.78,676100,72.66,1.0567024497660336,null,72.23414691325866,73.08585308674134,72.19629330554832,72.66]
["2008-05-30",77.05,77.19,76.82,76.85,1269400,72.73,1.056647875704661,null,72.91927781392323,73.0517722836695,72.70160832791152,72.73]
["2008-06-02",76.8,76.81,75.77,76.2,689600,72.11,1.056718901677992,null,72.67779527559054,72.68725853018373,71.70308005249342,72.11]
["2008-06-03",76.45,76.65,75.38,75.83,4691000,71.76,1.0567168338907469,null,72.34672293287618,72.5359883950943,71.33415271000923,71.76]
["2008-06-04",75.74,76.43,75.53,75.82,1654400,71.75,1.0567247386759582,null,71.6742943814297,72.32725534159853,71.47556713268267,71.75]
["2008-06-05",76.15,77.36,75.98,77.28,5697800,73.13,1.0567482565294681,null,72.06068193581781,73.2057039337474,71.89981107660455,73.13]
["2008-06-06",76.74,76.82,75.01,75.05,885000,71.02,1.0567445789918333,null,72.61925116588941,72.69495536309127,70.98214790139907,71.02]
["2008-06-09",75.2,75.59,74.44,75.11,1244200,71.08,1.0566966797974113,null,71.16517108241247,71.53424577286647,70.44594860870723,71.08]
["2008-06-10",74.51,75.29,74.5,74.83,723900,70.82,1.0566224230443377,null,70.51714820259255,71.25534945877322,70.50768408392356,70.82]
["2008-06-11",74.62,74.78,73.62,73.62,1105200,69.67,1.0566958518731162,null,70.61634610160283,70.76776147785927,69.67,69.67]
["2008-06-12",74.09,74.55,73.37,73.9,4711300,69.94,1.056619959965685,null,70.11981867388363,70.55516914749661,69.43840054127199,69.94]
["2008-06-13",74.27,75.01,73.95,74.88,808400,70.86,1.056731583403895,null,70.2827483974359,70.98302083333333,69.97992788461538,70.85999999999999]
["2008-06-16",74.48,75.24,74.45,74.96,3860300,70.94,1.0566676064279672,null,70.48574172892211,71.20498399146211,70.45735058697973,70.94]
["2008-06-17",75.26,75.37,74.51,74.51,1494100,70.51,1.056729541908949,null,71.21973694806067,71.3238317004429,70.51,70.51]
["2008-06-18",74.22,74.31,73.58,73.91,2313000,69.95,1.0566118656182988,null,70.2433906102016,70.32856852929238,69.63768096333378,69.95]
["2008-06-19",73.78,74.38,73.47,74.13,5271900,70.15,1.056735566642908,null,69.81879131255903,70.38657763388642,69.52543504653987,70.15]
["2008-06-20",73.41,73.59,72.57,72.74,1412900,68.84,1.056653108657757,null,69.47407753643112,69.64442672532307,68.67911465493538,68.84]
["2008-06-23",73.08,73.12,72.65,72.78,1640400,68.88,1.0566202090592336,null,69.16392415498763,69.20178070898598,68.75696619950536,68.88]
["2008-06-24",72.4,73.12,71.96,72.43,7163700,68.54,1.0567551794572512,null,68.51161121082426,69.19294215104239,68.09524230291315,68.54]
["2008-06-25",72.78,73.63,72.65,72.86,4043300,68.95,1.0567077592458303,null,68.87429316497392,69.67867828712599,68.75126955805655,68.95]
["2008-06-26",72.06,72.18,70.7,70.79,4174800,66.99,1.0567248843110915,null,68.19182652917077,68.30538494137589,66.90483119084615,66.99]
["2008-06-27",70.79,71.15,70.18,70.7,3154700,66.91,1.0566432521297267,null,66.99517538896747,67.33587694483734,66.41787553041019,66.91]
["2008-06-30",70.55,71.17,70.33,70.46,4687700,66.68,1.0566886622675462,null,66.76517172864038,67.35191030371844,66.55697416974171,66.68]
["2008-07-01",69.74,70.93,69.48,70.86,7194600,67.06,1.056665672532061,null,66.00006209427039,67.1262461191081,65.75400508044031,67.06]
["2008-07-02",70.66,70.88,69.12,69.16,1050300,65.45,1.0566844919786096,null,66.86953441295546,67.07773279352226,65.41214574898787,65.45]
["2008-07-03",69.48,69.73,68.43,69.03,868300,65.33,1.056635542629726,null,65.75588005215124,65.99248008112416,64.76215993046502,65.33]
["2008-07-07",69.46,69.67,67.81,68.34,2474800,64.67,1.0567496520797897,null,65.72985367281241,65.92857623646474,64.16846210125841,64.67]
["2008-07-08",68.32,69.74,67.85,69.69,3551600,65.95,1.0567096285064441,null,64.6535227435787,65.99731668819057,64.20874587458746,65.95]
["2008-07-09",69.74,69.92,68.09,68.19,2388900,64.53,1.0567178056717805,null,65.996805983282,66.16714474263088,64.4353673559173,64.53]
["2008-07-10",68.13,68.88,67.7,68.56,1854300,64.88,1.05672009864365,null,64.47308051341889,65.18282380396731,64.06616102683779,64.88]
["2008-07-11",67.91,68.88,67.12,68.04,8362300,64.39,1.0566858207796244,null,64.26697383891826,65.18493827160492,63.51935332157554,64.39]
["2008-07-14",68.66,68.79,67.12,67.31,1917000,63.7,1.0566718995290423,null,64.97759619670182,65.10062397860646,63.52019016490864,63.70000000000001]
["2008-07-15",66.73,67.68,65.78,66.52,6914300,62.95,1.0567116759332802,null,63.14872970535179,64.04774503908601,62.24971437161757,62.95000000000001]
["2008-07-16",66.61,68.32,66.38,68.23,2906800,64.57,1.0566826699705747,null,63.036900190532016,64.6551722116371,62.819237871903844,64.57]
["2008-07-17",68.53,69.13,68.05,69,2441600,65.3,1.0566615620214395,null,64.85520289855073,65.42302898550724,64.40094202898551,65.3]
["2008-07-18",68.98,69.16,68.57,69.03,4993500,65.33,1.056635542629726,null,65.28267999420542,65.45303201506592,64.89465594668984,65.33]
["2008-07-21",69.23,69.45,68.84,69.08,6000800,65.37,1.0567538626281168,null,65.51194412275623,65.72012883613203,65.14288940359005,65.37]
["2008-07-22",68.53,70.02,68.47,69.95,5808500,66.2,1.0566465256797584,null,64.85612580414582,66.26624731951394,64.79934238741959,66.2]
["2008-07-23",70.12,70.73,69.91,70.17,4172200,66.41,1.056617979219997,null,66.36267920763859,66.93999287444777,66.16393187972068,66.41]
["2008-07-24",70.3,70.3,68.47,68.65,4650000,64.97,1.0566415268585503,null,66.5315513474144,66.5315513474144,64.79964894391841,64.97]
["2008-07-25",68.91,69.12,68.53,68.84,1398200,65.15,1.05663852647736,null,65.21624782103429,65.41499128413713,64.85661679256246,65.15]
["2008-07-28",68.76,69.01,67.63,67.67,1041200,64.04,1.056683322923173,null,65.07152948130636,65.3081188118812,64.00214570710803,64.04]
["2008-07-29",67.97,69.21,67.86,69.21,1218000,65.5,1.0566412213740457,null,64.32647016327121,65.5,64.222366710013,65.5]
["2008-07-30",69.64,70.34,69.21,70.3,3343100,66.53,1.056666165639561,null,65.90539402560455,66.56785490753913,65.49845376955903,66.53]
["2008-07-31",69.83,70.39,69.4,69.47,6783500,65.74,1.0567386674779435,null,66.08067079314812,66.61060313804519,65.67375845688787,65.74]
["2008-08-01",69.54,69.68,68.76,69.14,1417400,65.43,1.056701818737582,null,65.80853630315303,65.9410240092566,65.07039051200464,65.43]
["2008-08-04",69.02,69.14,68.25,68.36,2437600,64.69,1.0567321069717113,null,65.31456699824459,65.42812463428906,64.58590550029257,64.69]
["2008-08-05",68.96,70.25,68.36,70.18,6919500,66.42,1.0566094549834388,null,65.26536335138215,66.48624964377315,64.69750926189796,66.42]
["2008-08-06",69.87,70.76,69.77,70.65,2345600,66.86,1.0566856117259946,null,66.12184288747346,66.96409907997169,66.02720736022647,66.86]
["2008-08-07",69.99,70.65,69.17,69.4,4840500,65.68,1.056638246041413,null,66.23837463976945,66.86299711815562,65.46232853025936,65.68]
["2008-08-08",69.28,70.96,69.08,70.9,4715800,67.1,1.0566318926974667,null,65.56682651622002,67.15678420310294,65.37754583921014,67.1]
["2008-08-11",70.81,71.8,70.63,71.4,1121100,67.57,1.05668195944946,null,67.01164845938374,67.94854341736692,66.84130392156861,67.57]
["2008-08-12",71.24,71.24,70.34,70.59,1184600,66.8,1.056736526946108,null,67.41510128913443,67.41510128913443,66.56342258110213,66.8]
["2008-08-13",70.42,70.88,69.85,70.47,1285200,66.69,1.05668016194332,null,66.64268199233716,67.07800766283523,66.10325670498084,66.69]
["2008-08-14",70.02,71.23,69.92,70.91,1948500,67.11,1.0566234540306958,null,66.26769426033,67.41285150190383,66.17305316598505,67.11]
["2008-08-15",71.15,71.38,70.73,71.14,1087400,67.32,1.0567439096850864,null,67.3294630306438,67.54711273545121,66.93201574360415,67.32]
["2008-08-18",71.42,71.42,69.86,70.16,2391900,66.4,1.0566265060240962,null,67.59247434435576,67.59247434435576,66.11607753705816,66.4]
["2008-08-19",69.69,70.16,69.24,69.51,1094500,65.78,1.0567041653998177,null,65.95034095813551,66.39512012660047,65.5244885627967,65.78]
["2008-08-20",69.73,70,69.18,69.93,1345800,66.18,1.056663644605621,null,65.99072501072501,66.24624624624624,65.4702187902188,66.18]
["2008-08-21",69.45,70.26,69.39,70,699500,66.25,1.0566037735849056,null,65.72946428571429,66.49607142857144,65.67267857142858,66.25]
["2008-08-22",70.41,70.9,70,70.79,818800,66.99,1.0567248843110915,null,66.63039836135046,67.094095211188,66.24240711964966,66.99]
["2008-08-25",70.49,70.79,69.35,69.51,693600,65.78,1.0567041653998177,null,66.70741188318226,66.99131348007481,65.62858581499063,65.78]
["2008-08-26",69.43,69.93,69.25,69.7,723900,65.96,1.0567010309278353,null,65.70448780487804,66.17765853658535,65.5341463414634,65.96]
["2008-08-27",69.85,70.48,69.67,70.21,520000,66.44,1.056742925948224,null,66.0993305796895,66.69550206523287,65.92899586953426,66.44]
["2008-08-28",70.71,71.31,70.21,71.29,979300,67.47,1.0566177560397214,null,66.92107869266376,67.48892832094263,66.44787066909804,67.47]
["2008-08-29",70.99,71.17,70.39,70.43,820100,66.65,1.0567141785446361,null,67.17994462586965,67.3502839698992,66.61214681243789,66.65]
["2008-09-02",71.23,71.45,69.72,69.95,790700,66.2,1.0566465256797584,null,67.4113795568263,67.61958541815582,65.98233023588277,66.2]
["2008-09-03",69.85,70.19,69.33,69.85,690500,66.1,1.0567322239031771,null,66.1,66.42174659985683,65.60791696492483,66.1]
["2008-09-04",69.27,69.44,67.74,67.75,851300,64.12,1.0566126013724266,null,65.5585594095941,65.71945092250922,64.11053579335794,64.12]
["2008-09-05",67.31,68.23,66.67,68.11,697600,64.46,1.056624263108905,null,63.70287182498898,64.57356922625165,63.097169284980176,64.46]
["2008-09-08",70.23,70.23,68.11,69.36,1264100,65.64,1.056672760511883,null,66.46333910034602,66.46333910034602,64.45704152249134,65.64]
["2008-09-09",69.22,69.34,66.89,66.92,1545700,63.33,1.0566871940628455,null,65.50661386730424,65.6201763299462,63.30160938433951,63.33]
["2008-09-10",67.46,68.02,66.72,67.33,972500,63.72,1.0566541117388575,null,63.843029852963014,64.37300460418832,63.14270607455815,63.72]
["2008-09-11",66.53,68.44,66.27,68.32,1420300,64.66,1.0566037735849056,null,62.96589285714286,64.77357142857143,62.71982142857143,64.66]
["2008-09-12",67.85,68.68,67.47,68.53,1141300,64.85,1.0567463377023902,null,64.20651539471763,64.99194513351817,63.84692105647161,64.85]
["2008-09-15",66.42,67.74,65.52,65.58,2213400,62.06,1.056719303899452,null,62.8549130832571,64.10406221408967,62.00322049405307,62.06000000000001]
["2008-09-16",64.01,66.53,63.97,66.43,3523500,62.87,1.0566247812947354,null,60.57968839379798,62.964640975462885,60.54183200361281,62.87]
["2008-09-17",65.28,65.68,63.31,63.39,4018900,59.99,1.0566761126854476,null,61.77862754377662,62.157173055687025,59.914290897617924,59.99]
["2008-09-18",64.29,66.45,62.1,65.93,6106700,62.39,1.0567398621573971,null,60.83805703018353,62.88207947823449,58.765645381465184,62.39]
["2008-09-19",72.63,73,66.5,68.62,3367600,64.94,1.0566676932553127,null,68.73494899446224,69.08510638297871,62.93369280093266,64.94]
["2008-09-22",68.52,68.54,66.07,66.27,2083500,62.72,1.0566007653061225,null,64.84947034857402,64.86839897389468,62.53071374679342,62.72]
["2008-09-23",66.07,66.89,65.08,65.21,1535700,61.71,1.0567169016366875,null,62.523841435362684,63.29982978070849,61.58697745744519,61.71000000000001]
["2008-09-24",65.56,65.9,64.53,65.24,2952000,62.02,1.0519187358916477,null,62.3242060085837,62.647424892703874,61.34504291845494,62.02]
["2008-09-25",65.97,66.62,65,66.29,2754200,63.02,1.0518882894319264,null,62.71578518630261,63.33372152662544,61.7936340322824,63.02000000000001]
["2008-09-26",64.86,66.2,64.64,66,2064700,62.75,1.051792828685259,null,61.66613636363637,62.94015151515152,61.4569696969697,62.75]
["2008-09-29",64.74,64.78,60.5,61.45,2194800,58.42,1.0518657993837728,null,61.54777542717655,61.58580309194467,57.51684296175752,58.419999999999995]
["2008-09-30",62.54,63.63,61.45,63.56,1480400,60.43,1.0517954658282311,null,59.46022970421648,60.49655286343612,58.423906544996846,60.42999999999999]
["2008-10-01",62.86,63.4,62.01,63.1,2289200,59.99,1.051841973662277,null,59.76182884310618,60.275213946117276,58.95372266244057,59.99]
["2008-10-02",62.49,62.54,60.29,60.46,1901800,57.48,1.0518441196938066,null,59.409943764472374,59.457479325173665,57.318379093615604,57.48]
["2008-10-03",61.21,62.5,59.37,59.68,2375000,56.74,1.0518152978498414,null,58.194628016085794,59.42107908847185,56.445271447721176,56.74]
["2008-10-06",57.97,58.3,54.41,57.42,4470200,54.59,1.051840996519509,null,55.11289272030651,55.42662835249042,51.72835074886799,54.59]
["2008-10-07",57.98,58,53.82,54.13,2421600,51.46,1.051884959191605,null,55.12009606502863,55.139109551080736,51.1652909661925,51.46000000000001]
["2008-10-08",52.59,55.2,52.12,53.34,3406300,50.71,1.0518635377637546,null,49.99697975253094,52.47829021372329,49.55015373078365,50.71000000000001]
["2008-10-09",54.06,54.48,49.23,49.91,4450000,47.45,1.0518440463645942,null,51.39545181326388,51.794750550991786,46.80351632939291,47.45]
["2008-10-10",47.2,50.76,45.41,48.89,4743300,46.48,1.0518502581755595,null,44.873307424831246,48.257819595009195,43.171544283084465,46.47999999999999]
["2008-10-13",51.46,54.78,50.59,54.45,4734100,51.77,1.051767432876183,null,48.92716620752985,52.08375757575758,48.09998714416897,51.77000000000001]
["2008-10-14",56.81,57.77,52.62,54.08,3539000,51.41,1.0519354211242948,null,54.00521634615385,54.91781989644971,50.02208210059172,51.410000000000004]
["2008-10-15",52.5,54.08,48.86,49.01,2715800,46.59,1.051942476926379,null,49.90767190369313,51.40965517241379,46.44740665170374,46.59]
["2008-10-16",49.5,51.17,46.76,51.17,3090100,48.65,1.0517985611510792,null,47.062243502051984,48.65,44.45718194254446,48.65]
["2008-10-17",49.97,53.2,49.48,51.09,2065200,48.57,1.051883878937616,null,47.5052436876101,50.57592483852026,47.03941280093951,48.57]
["2008-10-20",51.58,53.39,51,53.31,1912800,50.68,1.0518942383583267,null,49.03534796473457,50.756053273307074,48.483961733258305,50.68]
["2008-10-21",52.59,53.28,51.52,51.69,2444800,49.14,1.051892551892552,null,49.99560069645967,50.65156123041207,48.978386535113174,49.13999999999999]
["2008-10-22",50.47,51.69,47.36,48.56,2892200,46.17,1.0517652155079056,null,47.98599464579901,49.145949341021414,45.02906095551894,46.17]
["2008-10-23",48.89,49.82,46.29,49.43,4388700,46.99,1.051925941689721,null,46.47665587699778,47.36074853327939,44.00499898846854,46.99]
["2008-10-24",45.5,48.34,45.3,47.09,3406100,44.77,1.0518204154567792,null,43.258335102994266,45.95841579953281,43.06818857506901,44.77]
["2008-10-27",46.5,48.1,45.57,45.91,2572600,43.65,1.0517754868270333,null,44.210956218688736,45.732193421912434,43.326737094314964,43.65]
["2008-10-28",47.23,50.4,45.44,50.38,1899000,47.9,1.0517745302713988,null,44.905061532354104,47.91901548233426,43.20317586343787,47.9]
["2008-10-29",50.16,52.28,49.72,49.88,2258100,47.42,1.0518768452129903,null,47.68619085805934,49.701635926222934,47.2678909382518,47.42]
["2008-10-30",51.61,52.03,50.12,51.61,2601600,49.07,1.051762787854086,null,49.07,49.46932958728928,47.653330749854675,49.07]
["2008-10-31",51.43,53.22,51.02,52.67,2917200,50.07,1.0519273017775115,null,48.89121131573951,50.59284981963167,48.501450541104994,50.07]
["2008-11-03",52.35,52.75,51.8,52.29,2927000,49.71,1.051901025950513,null,49.767039586919104,50.14730349971313,49.244176706827304,49.709999999999994]
["2008-11-04",53.29,54.46,53.01,54.32,1869000,51.64,1.0518977536793184,null,50.66081737849779,51.773092783505156,50.39463181148748,51.64]
["2008-11-05",53.59,54.32,51.28,51.45,2203800,48.91,1.0519321202208138,null,50.944351797862,51.63831292517006,48.74839261418853,48.91]
["2008-11-06",50.99,51.45,48.71,49.1,5075600,46.68,1.0518423307626392,null,48.47684725050917,48.91417515274949,46.309221995926684,46.68]
["2008-11-07",49.47,50.34,49.05,50.22,4440700,47.75,1.0517277486910994,null,47.03688769414576,47.86409796893668,46.63754480286738,47.75]
["2008-11-10",51.26,51.55,49,49.72,4505200,47.27,1.0518299132642266,null,48.734115044247794,49.009825020112636,46.58547868061143,47.27000000000001]
["2008-11-11",48.87,49.58,47.79,48.53,8096500,46.14,1.051798872995232,null,46.46325571811251,47.13828971770039,45.43644343704925,46.14]
["2008-11-12",47.59,47.9,45.91,46.12,7463800,43.85,1.0517673888255414,null,45.24764744145708,45.542389418907206,43.65033607979185,43.85000000000001]
["2008-11-13",46.39,49.47,44.14,49.47,13037000,47.03,1.051881777588773,null,44.1019142914898,47.03000000000001,41.9628906407924,47.03000000000001]
["2008-11-14",48.11,49.52,46.99,47.17,9471000,44.85,1.0517279821627648,null,45.7437672249311,47.08441806232776,44.678853084587665,44.85]
["2008-11-17",46.5,47.63,45.85,46.01,7156800,43.74,1.0518975765889345,null,44.20582482069116,45.28007389697893,43.587893936100855,43.74]
["2008-11-18",45.94,46.79,44.63,46.32,9902000,44.04,1.0517711171662125,null,43.678704663212436,44.486865284974094,42.433186528497416,44.04]
["2008-11-19",46.17,46.67,43.5,43.53,13670500,41.38,1.0519574673755436,null,43.889607167470714,44.36491155524926,41.35148173673329,41.38]
["2008-11-20",43.08,44.24,40.3,40.72,19269700,38.71,1.0519245672952724,null,40.953506876227905,42.05624754420433,38.31073182711199,38.71]
["2008-11-21",41.61,43.12,39.89,42.92,20341700,40.8,1.0519607843137255,null,39.554706430568494,40.99012115563839,37.91966449207828,40.8]
["2008-11-24",43.88,46.56,43.48,45.55,16510700,43.31,1.0517201570076193,null,41.72212513721186,44.27033150384194,41.34179582875961,43.31]
["2008-11-25",46.76,46.81,44.95,46.09,13434700,43.82,1.0518028297581015,null,44.45700151876762,44.50453894554133,42.73614666955955,43.82]
["2008-11-26",45.26,47.89,45.24,47.81,12807600,45.45,1.0519251925192519,null,43.02587324827442,45.52605103534825,43.00686048943736,45.45]
["2008-11-28",47.68,48.47,47.56,48.26,3068400,45.88,1.0518744551002615,null,45.32860339825943,46.079643597181935,45.214521342726904,45.88]
["2008-12-01",47.02,47.07,44.02,44.11,13781400,41.94,1.0517405817835004,null,44.70684198594423,44.754382226252545,41.85442756744502,41.93999999999999]
["2008-12-02",44.89,45.96,44.19,45.92,14379900,43.66,1.0517636280348146,null,42.6806925087108,43.69803135888501,42.01514372822299,43.66]
["2008-12-03",44.84,47.1,44.63,46.89,17411400,44.58,1.0518169582772545,null,42.630991682661545,44.77965451055662,42.431337172104925,44.57999999999999]
["2008-12-04",46.18,47.32,44.94,45.71,12086700,43.46,1.0517717441325356,null,43.9068650185955,44.9907503828484,42.72790199081164,43.46]
["2008-12-05",44.96,47.44,44.17,47.36,14109400,45.03,1.0517432822562736,null,42.74807432432433,45.10606418918919,41.996940456081084,45.03]
["2008-12-08",48.58,49.59,48.26,49.03,12202500,46.61,1.0519201888006866,null,46.18221089129104,47.142359779726696,45.878005302875785,46.61]
["2008-12-09",48.54,49.55,47.84,48.09,11319200,45.72,1.0518372703412076,null,46.14782283218963,47.10804741110417,45.48232064878353,45.71999999999999]
["2008-12-10",48.56,49.15,47.91,48.66,9092700,46.26,1.0518806744487679,null,46.16493218249075,46.725832305795315,45.54699136868064,46.26]
["2008-12-11",48.26,48.99,46.99,47.35,9166800,45.02,1.0517547756552643,null,45.885220696937694,46.579298838437175,44.67771488912355,45.02]
["2008-12-12",45.99,47.91,45.82,47.72,12049200,45.37,1.051796341194622,null,43.7251948868399,45.5506433361274,43.563566638725895,45.37]
["2008-12-15",48.01,48.06,46.47,47.1,8516900,44.78,1.0518088432335864,null,45.645176220806796,45.69271337579618,44.18103184713376,44.78]
["2008-12-16",47.58,49.56,47.5,49.52,9721600,47.08,1.0518266779949024,null,45.23558966074313,47.11802907915993,45.15953150242326,47.08]
["2008-12-17",48.95,49.87,48.6,49.04,10797600,46.62,1.051909051909052,null,46.53444127243067,47.40904159869494,46.20171288743882,46.62]
["2008-12-18",49.33,49.45,47.62,48.11,8930600,45.74,1.0518146042850895,null,46.89990022864269,47.01398877572231,45.274138432758264,45.74]
["2008-12-19",48.43,49.16,47.95,47.95,11341900,45.59,1.0517657381004606,null,46.04637539103233,46.74044629822732,45.59,45.59]
["2008-12-22",48.24,48.28,46.53,47.36,9464300,45.03,1.0517432822562736,null,45.866706081081084,45.904738175675675,44.240834037162166,45.03]
["2008-12-23",47.32,47.57,46.47,46.64,5194800,44.59,1.0459744337295358,null,45.2401114922813,45.4791230703259,44.42747212692967,44.589999999999996]
["2008-12-24",46.84,47.02,46.55,46.88,3186800,44.82,1.0459616242748773,null,44.78175767918089,44.9538481228669,44.50450085324232,44.82]
["2008-12-26",47.23,47.28,46.84,47.22,8166000,45.15,1.0458471760797343,null,45.15956162642947,45.207369758576874,44.7866581956798,45.14999999999999]
["2008-12-29",47.28,47.37,46.36,47.12,6225200,45.05,1.0459489456159823,null,45.202971137521224,45.289017402376906,44.32338709677419,45.05]
["2008-12-30",47.41,48.23,47.13,48.23,7158600,46.11,1.0459770114942528,null,45.326043956043954,46.11,45.05835164835165,46.11]
["2008-12-31",48.27,49.27,48.13,48.87,7528300,46.72,1.0460188356164384,null,46.14639656230817,47.10240229179456,46.01255576018007,46.72]
["2009-01-02",49,50.6,48.69,50.31,6731700,48.1,1.045945945945946,null,46.84754521963824,48.377260981912144,46.551162790697674,48.1]
["2009-01-05",50.15,50.77,49.78,50.38,11162800,48.17,1.0458791779115633,null,47.95008932115919,48.542892020643116,47.59631996824137,48.17]
["2009-01-06",50.75,51.22,50.28,50.68,7655600,48.45,1.0460268317853456,null,48.516919889502766,48.966239147592745,48.067600631412795,48.45]
["2009-01-07",49.9,50.05,48.97,49.29,6991500,47.13,1.045830681094844,null,47.71326841144249,47.85669506999392,46.82402312842362,47.13]
["2009-01-08",48.98,49.49,48.72,49.49,6506800,47.32,1.0458579881656804,null,46.83236209335219,47.32000000000001,46.58376237623762,47.32000000000001]
["2009-01-09",49.56,49.62,48.29,48.42,6488200,46.29,1.0460142579390799,null,47.37985130111524,47.43721189591077,46.16571871127633,46.28999999999999]
["2009-01-12",48.27,48.32,46.93,47.22,6570300,45.15,1.0458471760797343,null,46.153970775095296,46.20177890724269,44.8727128335451,45.14999999999999]
["2009-01-13",47.09,47.64,46.82,47.31,6803000,45.23,1.0459871766526643,null,45.01967237370535,45.545491439441975,44.76154301416191,45.23]
["2009-01-14",46.47,46.59,45.48,45.84,16825300,43.83,1.0458590006844628,null,44.432375654450254,44.54711387434555,43.48578534031413,43.83]
["2009-01-15",45.69,46.37,44.39,45.94,7990900,43.92,1.0459927140255008,null,43.680992599042234,44.331092729647374,42.438154114061824,43.92]
["2009-01-16",46.7,46.76,45.18,46.3,8679600,44.27,1.0458549807996385,null,44.65246220302377,44.70983153347733,43.19910583153348,44.27]
["2009-01-20",45.89,45.97,43.77,43.81,7232100,41.89,1.0458343280019098,null,43.87884272997032,43.95533668112303,41.85175302442365,41.89]
["2009-01-21",44.55,45.76,43.73,45.7,8230900,43.69,1.0460059510185398,null,42.590579868708964,43.74736105032822,41.80664551422319,43.69]
["2009-01-22",44.72,45.66,44.11,44.93,8589700,42.96,1.0458566108007448,null,42.759207656354334,43.65799243267305,42.17595370576453,42.96]
["2009-01-23",43.93,45.64,43.75,45.07,6172600,43.09,1.0459503365049896,null,42.000082094519634,43.634958952740185,41.82798979365431,43.089999999999996]
["2009-01-26",45.43,46.39,45,45.41,5846500,43.42,1.045831414094887,null,43.43912354107025,44.3570535124422,43.02796740805991,43.42]
["2009-01-27",45.68,46.22,45.38,45.91,4777000,43.89,1.0460241512873092,null,43.670119799607924,44.18636027009366,43.38331953822697,43.88999999999999]
["2009-01-28",46.92,47.73,46.75,47.45,8567600,45.37,1.0458452722063039,null,44.863232876712324,45.63772602739725,44.70068493150684,45.37]
["2009-01-29",46.76,46.89,45.89,45.97,4636900,43.95,1.0459613196814561,null,44.70528605612356,44.82957363497934,43.87351533608876,43.95]
["2009-01-30",46.18,46.34,44.69,44.99,6453500,43.01,1.0460358056265986,null,44.14762836185818,44.30058679706601,42.72320293398532,43.01]
["2009-02-02",44.31,45.18,44.17,44.84,6585000,42.87,1.045952880802426,null,42.3632850133809,43.195062444246204,42.22943577163247,42.87]
["2009-02-03",45.16,45.8,44.68,45.47,5110300,43.47,1.0460087416609156,null,43.173635363976246,43.78548493512206,42.71474818561689,43.47]
["2009-02-04",45.74,46.35,45.14,45.3,11885500,43.31,1.045947818055876,null,43.73067108167771,44.313874172185436,43.15702869757175,43.31]
["2009-02-05",44.9,46.37,44.66,46.01,8086200,43.99,1.0459195271652648,null,42.928732884155615,44.33419474027385,42.699269723973046,43.99]
["2009-02-06",46.14,47.52,46.08,47.34,9507600,45.26,1.0459566946531154,null,44.112724968314325,45.432091254752855,44.055361216730034,45.260000000000005]
["2009-02-09",47.31,47.75,46.99,47.44,6055800,45.36,1.0458553791887124,null,45.23569983136594,45.65640809443508,44.929730185497476,45.36]
["2009-02-10",46.97,47.37,44.91,45.21,8364300,43.22,1.0460434983803795,null,44.9025304136253,45.284923689449236,42.93320504313205,43.22]
["2009-02-11",45.48,45.77,44.86,45.48,5073300,43.48,1.045998160073597,null,43.48,43.75724714160071,42.88726473175022,43.48]
["2009-02-12",44.76,45.61,44.13,45.58,12422900,43.58,1.0458926112895823,null,42.79598069328653,43.60868363317245,42.19362439666521,43.58]
["2009-02-13",45.46,45.87,45.08,45.13,6072400,43.15,1.0458864426419467,null,43.46552182583647,43.85753379126966,43.10219366275204,43.15]
["2009-02-17",43.73,43.91,43.15,43.18,12648500,41.28,1.0460271317829457,null,41.80579898100972,41.977878647522,41.25132005558129,41.28]
["2009-02-18",43.51,43.53,42.64,43.09,5752100,41.2,1.045873786407767,null,41.60157809236482,41.62070085866791,40.769737758180554,41.2]
["2009-02-19",43.45,43.64,42.45,42.64,4997900,40.77,1.0458670591120922,null,41.54447701688556,41.72614446529081,40.58833255159475,40.77]
["2009-02-20",41.77,42.61,41.23,42.12,9539700,40.27,1.0459399056369505,null,39.935372744539414,40.73847815764483,39.41909069325736,40.27]
["2009-02-23",42.62,42.66,40.58,40.67,7916400,38.88,1.0460390946502058,null,40.744175067617405,40.782414556183916,38.793961150725345,38.879999999999995]
["2009-02-24",40.95,42.4,40.71,42.12,7211400,40.27,1.0459399056369505,null,39.151388888888896,40.537701804368474,38.9219301994302,40.27]
["2009-02-25",41.97,42.66,41.17,41.79,6307100,39.95,1.046057571964956,null,40.122074659009336,40.78169418521178,39.35729839674564,39.95]
["2009-02-26",42.33,42.62,41.12,41.14,5217900,39.33,1.0460208492245107,null,40.467644628099166,40.744885755955266,39.31087992221681,39.33]
["2009-02-27",40.31,41.19,40.18,40.29,9828900,38.52,1.0459501557632398,null,38.53912137006702,39.38046165301564,38.414832464631424,38.52]
["2009-03-02",39.52,39.75,38.31,38.41,10291200,36.72,1.046023965141612,null,37.78116115594898,38.00104139546993,36.624399895860456,36.72]
["2009-03-03",38.96,39.01,37.88,38.12,7283800,36.45,1.045816186556927,null,37.253200419727186,37.30100996852047,36.220514165792245,36.45]
["2009-03-04",38.8,39.68,38.38,39.06,6458900,37.34,1.0460632029994643,null,37.09144905273938,37.932698412698414,36.689943676395295,37.34]
["2009-03-05",38.2,38.62,37.13,37.43,7327000,35.79,1.0458228555462419,null,36.52626235639862,36.927860005343305,35.50314453646808,35.79]
["2009-03-06",37.81,38.37,36.56,37.54,8378700,35.89,1.0459738088604067,null,36.14813265849761,36.6835189131593,34.95307405434204,35.89]
["2009-03-09",37.01,38.11,36.9,37.06,7484000,35.43,1.0460062094270393,null,35.38219913653535,36.433818132757686,35.27703723691311,35.43]
["2009-03-10",37.86,39.41,37.8,39.35,9148400,37.62,1.0459861775651251,null,36.19550698856416,37.67736213468868,36.13814485387547,37.62]
["2009-03-11",39.78,40.18,39.16,39.51,6559700,37.78,1.0457914240338804,null,38.038177676537586,38.420663123259935,37.44532523411794,37.78]
["2009-03-12",39.53,41.28,39.2,41.1,7730000,39.3,1.0458015267175573,null,37.79875912408759,39.472116788321166,37.48321167883212,39.3]
["2009-03-13",41.44,41.61,40.73,41.45,8247400,39.63,1.04592480444108,null,39.6204390832328,39.782974668275024,38.941613992762356,39.63]
["2009-03-16",41.97,42.42,41.25,41.32,11234200,39.51,1.0458111870412554,null,40.131527105517904,40.56181510164569,39.44306631171345,39.51]
["2009-03-17",41.36,42.62,41.07,42.62,4194100,40.75,1.0458895705521472,null,39.5452839042703,40.75,39.26800797747537,40.75]
["2009-03-18",42.34,44.04,41.97,43.55,8374800,41.64,1.0458693563880883,null,40.483067738231924,42.10850975889782,40.12929506314581,41.64]
["2009-03-19",44.08,44.11,42.92,43.07,7739900,41.18,1.0458960660514813,null,42.14567912700255,42.17436266542837,41.03658230787091,41.18]
["2009-03-20",43.23,43.3,42,42.16,7294200,40.31,1.0458943190275365,null,41.333047912713475,41.39997628083491,40.15702087286528,40.31]
["2009-03-23",43.23,45.11,43.04,45.06,5268100,43.08,1.0459610027855155,null,41.330412782956046,43.127802929427425,41.148761651131814,43.07999999999999]
["2009-03-24",44.21,44.84,43.85,44.01,4704700,42.4,1.0379716981132074,null,42.592683481027045,43.19963644626222,42.24585321517837,42.400000000000006]
["2009-03-25",44.26,45.04,43.05,44.28,5285000,42.66,1.037974683544304,null,42.640731707317066,43.39219512195121,41.47499999999999,42.65999999999999]
["2009-03-26",44.79,45.38,44.38,45.3,6935300,43.64,1.0380384967919338,null,43.14868874172186,43.71706843267109,42.75371302428257,43.64000000000001]
["2009-03-27",44.73,44.96,44.34,44.41,5338900,42.78,1.0381019167835437,null,43.088254897545596,43.3098131051565,42.7125692411619,42.78]
["2009-03-30",43.43,43.49,42.51,42.98,6877700,41.4,1.0381642512077294,null,41.833457422056775,41.89125174499768,40.947277803629596,41.4]
["2009-03-31",43.4,44.16,43.09,43.25,6096700,41.66,1.0381661065770524,null,41.80448554913294,42.536545664739876,41.505882080924856,41.66]
["2009-04-01",42.8,44.35,42.66,44.21,6210900,42.59,1.0380370979103075,null,41.23166704365528,42.724869938927846,41.096797104727436,42.59]
["2009-04-02",45.33,46.11,45.12,45.45,9481300,43.78,1.0381452718136135,null,43.664409240924094,44.415749174917494,43.462125412541255,43.78]
["2009-04-03",45.51,46.05,45.11,46.05,4878300,44.36,1.03809738503156,null,43.83981758957654,44.35999999999999,43.45449728555917,44.35999999999999]
["2009-04-06",45.47,45.74,44.94,45.6,3488800,43.93,1.0380150239016617,null,43.80476096491228,44.06487280701755,43.294171052631576,43.93000000000001]
["2009-04-07",44.87,45.11,44.47,44.5,5048400,42.87,1.0380219267553068,null,43.22644719101123,43.45765617977528,42.84109887640449,42.87]
["2009-04-08",44.76,45.21,44.49,45,4706100,43.35,1.0380622837370241,null,43.1188,43.5523,42.858700000000006,43.35]
["2009-04-09",46.18,46.88,46.02,46.88,5968100,45.16,1.038086802480071,null,44.48568259385665,45.160000000000004,44.33155290102389,45.160000000000004]
["2009-04-13",46.34,47.22,46.16,46.83,5073100,45.11,1.0381290179561073,null,44.63799701046338,45.48567584881486,44.46460815716421,45.11]
["2009-04-14",46.39,46.84,45.92,46.07,5090700,44.38,1.0380802163136547,null,44.68826134143695,45.121753852832654,44.23550249620144,44.38000000000001]
["2009-04-15",45.77,46.6,45.63,46.54,5384800,44.83,1.0381440999330807,null,44.08829179200687,44.88779544477868,43.95343575418994,44.82999999999999]
["2009-04-16",46.9,47.61,46.31,47.27,5478900,45.54,1.0379885814668424,null,45.183541358155274,45.86755658980326,44.61513433467316,45.54]
["2009-04-17",47.42,47.88,47.05,47.61,5237400,45.86,1.0381596162232882,null,45.67698382692712,46.12007561436673,45.32058391094308,45.86]
["2009-04-20",46.72,46.79,45.52,45.59,6492200,43.92,1.038023679417122,null,45.00860715069094,45.07604299188419,43.85256415880676,43.92]
["2009-04-21",45.19,46.49,45.19,46.44,6347600,44.74,1.037997317836388,null,43.535757967269596,44.78816968130922,43.535757967269596,44.74]
["2009-04-22",46,47.21,45.93,46.19,6403500,44.5,1.0379775280898875,null,44.31695172115177,45.48268023381685,44.2495128815761,44.5]
["2009-04-23",46.35,46.66,45.72,46.61,6090300,44.9,1.038084632516704,null,44.64953872559536,44.94816562969319,44.042651791461054,44.89999999999999]
["2009-04-24",46.98,47.73,46.8,47.37,6368200,45.63,1.0381328073635765,null,45.25432552248259,45.97677644078531,45.08093730208993,45.63]
["2009-04-27",46.86,47.58,46.76,46.98,7091700,45.26,1.0380026513477685,null,45.144393358876115,45.83803320561941,45.04805449127288,45.26]
["2009-04-28",46.46,47.34,46.37,46.84,5625000,45.12,1.0381205673758866,null,44.75395388556789,45.601639624252776,44.66725875320238,45.12]
["2009-04-29",47.3,48.34,47.2,47.8,5906700,46.05,1.0380021715526602,null,45.568305439330544,46.57023012552302,45.471966527196656,46.05]
["2009-04-30",48.47,48.75,47.63,47.81,5875800,46.06,1.0379939209726443,null,46.69584187408492,46.965592972181554,45.886588579795024,46.06]
["2009-05-01",47.89,48.3,47.48,48.08,3429300,46.32,1.0379965457685665,null,46.13695507487521,46.53194675540765,45.74196339434276,46.32]
["2009-05-04",48.49,49.8,48.41,49.79,4895600,47.96,1.0381567973311092,null,46.70778067885118,47.96963245631653,46.63072102831894,47.96]
["2009-05-05",49.63,49.83,49.23,49.61,5728800,47.79,1.0380832810211342,null,47.80926627696029,48.001929046563184,47.42394073775448,47.78999999999999]
["2009-05-06",50.22,50.47,49.57,50.36,6036600,48.51,1.0381364667078954,null,48.37514297061159,48.615959094519454,47.74902104845115,48.50999999999999]
["2009-05-07",50.91,51,49.36,49.62,7743000,47.8,1.0380753138075314,null,49.04268440145103,49.12938331318017,47.54953647722692,47.8]
["2009-05-08",50.31,50.97,49.97,50.9,7439800,49.03,1.0381399143381602,null,48.461675834970535,49.09742829076621,48.134166994106096,49.03]
["2009-05-11",50.18,50.39,49.78,49.87,4647100,48.04,1.0380932556203164,null,48.3386244235011,48.540918387808304,47.953302586725485,48.04]
["2009-05-12",50.13,50.25,49.11,49.86,5732000,48.03,1.0381011867582761,null,48.29009025270758,48.40568592057762,47.307527075812274,48.03]
["2009-05-13",49,49.15,48.33,48.46,6175000,46.68,1.0381319622964866,null,47.200165084605864,47.34465538588527,46.554775072224515,46.68000000000001]
["2009-05-14",48.44,49.19,48.3,48.84,4141600,47.05,1.0380446333687567,null,46.66466011466011,47.387172399672394,46.52979115479115,47.05]
["2009-05-15",48.82,49.16,48.14,48.41,4615000,46.63,1.0381728500965042,null,47.02492460235489,47.35242305308821,46.369927700888255,46.63000000000001]
["2009-05-18",48.93,49.92,48.82,49.89,4213200,48.06,1.0380774032459426,null,47.13521346963319,48.08889957907397,47.029248346361996,48.06]
["2009-05-19",49.85,50.3,49.65,49.85,3436000,48.02,1.0381091211995002,null,48.02,48.45348044132397,47.827342026078234,48.02]
["2009-05-20",50.29,50.8,49.48,49.59,8054500,47.77,1.0380992254553068,null,48.44430933655978,48.9355918531962,47.66403710425488,47.77]
["2009-05-21",48.96,49.16,48.3,48.83,3940400,47.04,1.0380527210884354,null,47.1652344869957,47.357902928527544,46.529428629940604,47.04]
["2009-05-22",48.97,49.24,48.53,48.68,3963200,46.89,1.0381744508423971,null,47.1693364831553,47.42940838126541,46.74551561216105,46.89]
["2009-05-26",48.35,50.1,48.32,49.99,4684800,48.16,1.037998338870432,null,46.58003600720144,48.26597319463893,46.55113422684537,48.160000000000004]
["2009-05-27",50.02,50.23,49.04,49.11,5102100,47.31,1.0380469245402664,null,48.18664630421503,48.388949297495415,47.242565668906536,47.309999999999995]
["2009-05-28",49.52,49.97,48.77,49.78,3912800,47.95,1.0381647549530761,null,47.69955805544396,48.13301526717557,46.97712936922459,47.95]
["2009-05-29",50.05,50.83,49.66,50.62,4201700,48.76,1.0381460213289582,null,48.21094429079415,48.96228368233899,47.83527459502173,48.76]
["2009-06-01",51.28,52.13,51.15,51.96,2856400,50.05,1.0381618381618383,null,49.39499615088529,50.213750962278674,49.269774826789835,50.05]
["2009-06-02",51.71,52.25,51.6,52.02,3437700,50.11,1.0381161444821394,null,49.81138216070742,50.33155517108804,49.705420991926175,50.11]
["2009-06-03",51.55,51.58,50.79,51.31,2954100,49.43,1.0380335828444265,null,49.66120639251608,49.69010719158059,48.92905281621516,49.43]
["2009-06-04",51.48,51.84,51.09,51.83,2883400,49.93,1.0380532745844182,null,49.59283040710013,49.93963341694,49.21712714644029,49.93]
["2009-06-05",52.35,52.41,51.37,51.76,4324000,49.86,1.0381066987565182,null,50.428342349304486,50.4861398763524,49.48431607418856,49.86]
["2009-06-08",51.39,52.04,50.92,51.59,4062100,49.7,1.0380281690140845,null,49.507327001356856,50.13351424694709,49.05454545454546,49.7]
["2009-06-09",51.81,52.12,51.51,51.86,3175700,49.96,1.0380304243394716,null,49.91183185499422,50.210474354030076,49.622822984959505,49.96]
["2009-06-10",52.29,52.35,51.08,51.68,4845900,49.78,1.0381679389312977,null,50.367573529411764,50.42536764705883,49.20205882352941,49.78]
["2009-06-11",51.83,52.63,51.81,52.01,3783700,50.1,1.03812375249501,null,49.926610267256294,50.69723130167276,49.90734474139589,50.099999999999994]
["2009-06-12",51.72,52.14,51.47,52.12,2688400,50.21,1.0380402310296752,null,49.82465848042978,50.22926707597852,49.58382003069839,50.21]
["2009-06-15",51.43,51.48,50.59,50.89,2944100,49.02,1.0381476948184414,null,49.54015720180782,49.588319905678915,48.73102377677344,49.02]
["2009-06-16",51.02,51.1,50.1,50.15,3148000,48.31,1.0380873525150072,null,49.148079760717856,49.225144566301104,48.261834496510474,48.31]
["2009-06-17",50.15,50.5,49.68,50.12,3190200,48.28,1.0381110190555094,null,48.30889864325619,48.646049481245015,47.856153232242626,48.28]
["2009-06-18",50.19,50.67,49.89,50.41,2967200,48.56,1.0380971993410213,null,48.34807379488197,48.810458242412224,48.059083515175566,48.56]
["2009-06-19",50.88,50.99,50.34,50.59,2618000,48.73,1.0381695054381286,null,49.00933781379719,49.115293536271984,48.48919153983,48.73]
["2009-06-22",50.09,50.12,49.06,49.08,3442100,47.28,1.0380710659898476,null,48.25295843520784,48.28185819070905,47.26073349633253,47.28000000000001]
["2009-06-23",49.21,49.41,48.83,49.15,5132200,47.35,1.038014783526927,null,47.4078026449644,47.60047812817904,47.041719226856564,47.35]
["2009-06-24",49.54,50.07,49.27,49.52,4490700,47.7,1.0381551362683439,null,47.71926494345718,48.22978594507269,47.459188206785136,47.7]
["2009-06-25",49.3,50.67,49.25,50.64,3987300,48.78,1.038130381303813,null,47.48921800947868,48.80889810426541,47.441054502369674,48.78]
["2009-06-26",50.43,50.77,50.22,50.48,2856800,48.63,1.038042360682706,null,48.5818324088748,48.90937202852616,48.379528526148974,48.63]
["2009-06-29",50.68,51.07,50.4,50.95,2643400,49.08,1.0381010594947027,null,48.819909715407256,49.19559568204121,48.550186457311085,49.08]
["2009-06-30",51,51.2,50.25,50.66,3720200,48.8,1.0381147540983606,null,49.12751677852349,49.32017370706672,48.40505329648638,48.8]
["2009-07-01",50.85,51.35,50.81,50.89,2355600,49.02,1.0381476948184414,null,48.98146983690313,49.46309687561408,48.94293967380626,49.02]
["2009-07-02",49.91,49.91,49.18,49.2,2512500,47.67,1.0320956576463185,null,48.35792073170731,48.35792073170731,47.650621951219506,47.67]
["2009-07-06",48.73,49.22,48.5,49.14,4392200,47.61,1.0321361058601135,null,47.21276556776556,47.687509157509155,46.98992673992674,47.61]
["2009-07-07",49.07,49.12,48.13,48.2,2376800,46.7,1.032119914346895,null,47.54292531120332,47.591369294605805,46.63217842323652,46.7]
["2009-07-08",48.41,48.54,47.55,48.13,3394800,46.63,1.0321681321037959,null,46.90127363390816,47.0272221067941,46.068076044047366,46.63]
["2009-07-09",48.46,48.61,48.08,48.26,2090200,46.76,1.0320786997433704,null,46.95378367177787,47.09912142561127,46.58559469539991,46.76]
["2009-07-10",47.95,48.4,47.78,48.13,2604500,46.63,1.0321681321037959,null,46.455609806773325,46.891585289840016,46.29090795761479,46.63]
["2009-07-13",48.29,49.3,47.87,49.3,2163300,47.76,1.0322445561139029,null,46.78154969574037,47.76,46.37466937119675,47.76]
["2009-07-14",49.41,49.61,49.06,49.6,3129000,48.06,1.0320432792342904,null,47.875899193548385,48.06968951612904,47.536766129032266,48.06]
["2009-07-15",50.23,51.13,50.17,51.04,2214500,49.45,1.032153690596562,null,48.66523315047022,49.53719631661443,48.60710227272728,49.45]
["2009-07-16",50.85,51.72,50.78,51.5,1671000,49.9,1.032064128256513,null,49.27019417475728,50.113165048543685,49.20236893203884,49.9]
["2009-07-17",51.49,51.62,51.19,51.56,1446700,49.95,1.0322322322322321,null,49.88218580294803,50.00812645461598,49.591553529868115,49.95]
["2009-07-20",51.8,52.16,51.58,52.06,1729700,50.44,1.0321173671689137,null,50.18809066461774,50.53688820591624,49.97493661160199,50.44]
["2009-07-21",52.48,52.52,51.67,52.29,2228300,50.66,1.0321752862218714,null,50.844077261426655,50.88283036909543,50.05932683113406,50.66]
["2009-07-22",52.02,52.63,51.96,52.38,2050300,50.75,1.0321182266009852,null,50.4012027491409,50.99222031309661,50.34306987399771,50.75000000000001]
["2009-07-23",52.34,53.72,52.32,53.5,2781100,51.83,1.032220721589813,null,50.70620934579439,52.04313271028037,50.68683364485981,51.83]
["2009-07-24",53.23,53.79,52.99,53.74,1661800,52.07,1.0320722104858844,null,51.57584852995906,52.11844622255303,51.3433066617045,52.07]
["2009-07-27",53.68,53.96,53.36,53.96,1659600,52.28,1.032134659525631,null,52.00871756856932,52.28000000000001,51.698680504077096,52.28000000000001]
["2009-07-28",53.52,53.92,53.19,53.78,2920600,52.11,1.0320475916330838,null,51.85807363332094,52.24565265898104,51.53832093715136,52.11000000000001]
["2009-07-29",53.37,53.64,53.14,53.49,2212200,51.82,1.032226939405635,null,51.7037464946719,51.96531688166012,51.48092727612638,51.82]
["2009-07-30",54.12,54.69,54.01,54.03,2521200,52.35,1.0320916905444126,null,52.43720155469183,52.989478067740144,52.330621876735144,52.35]
["2009-07-31",54.07,54.49,53.9,54.15,2705600,52.46,1.0322150209683567,null,52.382496768236386,52.78938873499539,52.21780240073869,52.46000000000001]
["2009-08-03",54.71,55.1,54.42,55.02,2671000,53.31,1.032076533483399,null,53.0096346782988,53.38751363140676,52.72864776444929,53.31]
["2009-08-04",54.83,55.32,54.71,55.25,3186900,53.53,1.0321315150382964,null,53.12307511312217,53.59782081447963,53.0068108597285,53.529999999999994]
["2009-08-05",55.28,55.31,54.61,55.11,2269200,53.39,1.0322157707435848,null,53.55469424786791,53.58375793866813,52.90560515332971,53.39000000000001]
["2009-08-06",55.33,55.43,54.53,54.81,4936400,53.1,1.0322033898305085,null,53.60377668308703,53.700656814449914,52.82873563218391,53.1]
["2009-08-07",55.35,55.97,55.05,55.52,2706000,53.79,1.0321621119167133,null,53.62529719020173,54.22597802593659,53.334645172910655,53.79]
["2009-08-10",55.3,55.56,55.04,55.39,3270800,53.66,1.0322400298173686,null,53.57281097671059,53.82469037732443,53.32093157609677,53.660000000000004]
["2009-08-11",55.14,55.2,54.57,54.68,2380400,52.98,1.0320875802189506,null,53.4256986100951,53.48383321141185,52.87341989758595,52.98]
["2009-08-12",54.61,55.72,54.61,55.32,1867300,53.6,1.032089552238806,null,52.91207519884309,53.987563268257404,52.91207519884309,53.599999999999994]
["2009-08-13",55.57,55.76,55.02,55.76,2284900,54.02,1.0322102924842649,null,53.83592898134865,54.02000000000001,53.30309182209471,54.02000000000001]
["2009-08-14",55.74,55.75,54.71,55.28,3287000,53.56,1.0321135175504108,null,54.00568740955137,54.01537626628075,53.00773516642547,53.559999999999995]
["2009-08-17",54.2,54.26,53.8,53.89,2398100,52.21,1.0321777437272552,null,52.51033586936352,52.56846539246614,52.122805715346075,52.21000000000001]
["2009-08-18",53.99,54.52,53.93,54.37,2007400,52.68,1.0320804859529233,null,52.31181166084237,52.825337502299064,52.253676659922746,52.67999999999999]
["2009-08-19",53.89,54.98,53.85,54.84,1603400,53.13,1.0321852060982495,null,52.209622538293225,53.26563457330416,52.17086980306346,53.13000000000001]
["2009-08-20",54.88,55.49,54.76,55.41,1659600,53.68,1.0322280178837555,null,53.16654755459304,53.75750225591049,53.050294170727305,53.68]
["2009-08-21",55.8,56.52,55.71,56.39,1815900,54.63,1.0322167307340289,null,54.058414612519954,54.75594254300408,53.97122362120944,54.63]
["2009-08-24",56.67,56.97,56.21,56.39,2606000,54.63,1.0322167307340289,null,54.901260861854944,55.19189749955666,54.455618017378974,54.63]
["2009-08-25",56.63,57.07,56.41,56.55,2504400,54.79,1.0321226501186347,null,54.86751016799293,55.29381609195403,54.65435720601238,54.79]
["2009-08-26",56.37,56.78,56.17,56.55,1715100,54.79,1.0321226501186347,null,54.615602122015915,55.01284173297967,54.421826702033606,54.79]
["2009-08-27",56.47,56.83,55.84,56.7,1846200,54.93,1.0322228290551612,null,54.70717989417989,55.055941798941795,54.096846560846565,54.93]
["2009-08-28",57.09,57.18,56.28,56.65,1272700,54.89,1.032064128256513,null,55.31633009708738,55.40353398058252,54.53149514563107,54.88999999999999]
["2009-08-31",56.09,56.2,55.8,56.15,1644800,54.4,1.0321691176470589,null,54.34186999109528,54.44844167408726,54.06090828138913,54.4]
["2009-09-01",55.85,56.58,54.8,54.91,1978800,53.2,1.032142857142857,null,54.110726643598625,54.81799307958478,53.09342560553633,53.2]
["2009-09-02",54.65,55.02,54.56,54.7,1813100,53,1.0320754716981133,null,52.95155393053016,53.310054844606945,52.86435100548446,53]
["2009-09-03",55.03,55.23,54.57,55.18,1171500,53.46,1.0321735877291434,null,53.31467560710402,53.50844146429865,52.869014135556355,53.459999999999994]
["2009-09-04",55.28,55.97,55.11,55.91,1372800,54.17,1.032121100239985,null,53.559606510463254,54.22813271328922,53.39489715614381,54.17000000000001]
["2009-09-08",56.49,56.51,56.16,56.51,868100,54.75,1.0321461187214611,null,54.73062289860202,54.75,54.410900725535306,54.75]
["2009-09-09",56.61,57.14,56.39,56.93,1425800,55.16,1.032088469905729,null,54.84994906024942,55.36347092921131,54.63678903917091,55.16]
["2009-09-10",57,57.57,56.66,57.51,1077000,55.72,1.0321249102656138,null,55.225873761085026,55.778132498695875,54.89645626847504,55.72]
["2009-09-11",57.62,57.84,57.27,57.52,1497400,55.73,1.0321191458819308,null,55.826888038942975,56.040041724617524,55.48777990264256,55.730000000000004]
["2009-09-14",57.07,57.94,57.04,57.91,2146500,56.11,1.0320798431652112,null,55.29610948022794,56.13906751856329,55.26704196166465,56.11]
["2009-09-15",57.98,58.36,57.61,58.18,2193800,56.37,1.0321092779847436,null,56.17622206943967,56.5444001375043,55.81773289790306,56.370000000000005]
["2009-09-16",58.41,59.07,58.17,59.07,1269900,57.23,1.032150969771099,null,56.59055865921787,57.23,56.35803453529711,57.23]
["2009-09-17",59,59.46,58.6,58.9,2150100,57.07,1.0320658840021026,null,57.166893039049235,57.612601018675726,56.779320882852296,57.07]
["2009-09-18",59.16,59.2,58.76,58.94,1708200,57.1,1.0322241681260944,null,57.313131998642696,57.351883271123185,56.92561927383781,57.10000000000001]
["2009-09-21",58.54,58.96,58.37,58.84,1741200,57.01,1.0320996316435713,null,56.7193303874915,57.1262678450034,56.554617607070014,57.010000000000005]
["2009-09-22",58.97,59.08,58.66,58.94,2817200,57.34,1.0279037321241715,null,57.36918561248728,57.47619952494062,57.067600950118766,57.34]
["2009-09-23",59.08,59.42,58.3,58.4,1875100,56.81,1.0279880302763598,null,57.471486301369865,57.802229452054796,56.712722602739724,56.81]
["2009-09-24",58.57,58.63,57.48,57.74,1772800,56.17,1.0279508634502403,null,56.9774315898857,57.03580013855213,55.91706962244544,56.17]
["2009-09-25",57.55,57.88,57.22,57.45,2034800,55.89,1.0279119699409556,null,55.98728459530025,56.308323759791115,55.66624543080939,55.88999999999999]
["2009-09-28",57.65,58.56,57.62,58.41,2638300,56.82,1.0279831045406547,null,56.08068823831536,56.96591679506934,56.05150487930149,56.82]
["2009-09-29",58.54,58.83,58.17,58.32,3001300,56.74,1.0278463165315475,null,56.954039780521256,57.23618312757201,56.59406378600823,56.739999999999995]
["2009-09-30",58.53,58.55,57.54,58.1,2243100,56.52,1.0279547062986554,null,56.938306368330466,56.957762478485364,55.97522891566265,56.52]
["2009-10-01",57.95,57.96,56.58,56.62,3752500,55.08,1.0279593318809004,null,56.37382550335571,56.38355351465914,55.0410879547863,55.080000000000005]
["2009-10-02",56.06,56.66,56.02,56.33,2520700,54.8,1.027919708029197,null,54.53733357003373,55.12103674773655,54.498420024853544,54.8]
["2009-10-05",56.57,57.33,56.39,57.18,1948700,55.63,1.0278626640301995,null,55.03653550192375,55.77593389296957,54.86141483036027,55.629999999999995]
["2009-10-06",57.6,58.34,57.56,57.99,2246000,56.42,1.0278270116979795,null,56.040558717020176,56.76052422831523,56.001641662355574,56.419999999999995]
["2009-10-07",57.85,58.2,57.77,58.13,2063800,56.55,1.0279398762157383,null,56.27761052812661,56.618097367968346,56.199784964734214,56.55]
["2009-10-08",58.63,58.95,58.36,58.68,2361800,57.09,1.027850761954808,null,57.04135480572598,57.35268404907976,56.77867075664622,57.09]
["2009-10-09",58.62,58.99,58.49,58.94,1929300,57.34,1.0279037321241715,null,57.02868680013573,57.3886426874788,56.902215812690876,57.34]
["2009-10-12",59.3,59.48,59.01,59.2,867800,57.59,1.027956242403195,null,57.6872804054054,57.862385135135135,57.405167229729734,57.59]
["2009-10-13",59.09,59.21,58.71,59.06,8331000,57.46,1.0278454577097111,null,57.48918726718591,57.60593633592956,57.11948188283102,57.46]
["2009-10-14",59.81,60.17,59.54,60.11,2185700,58.48,1.027872777017784,null,58.18813508567625,58.53837298286474,57.92545666278488,58.47999999999999]
["2009-10-15",59.86,60.32,59.79,60.3,1525700,58.66,1.0279577224684624,null,58.23196683250414,58.67945605306799,58.16387064676616,58.66]
["2009-10-16",59.83,60.07,59.5,59.83,2000800,58.21,1.0278302697131076,null,58.21,58.443501587832195,57.88893531673074,58.21]
["2009-10-19",59.99,60.55,59.78,60.38,1829200,58.74,1.027919645897174,null,58.36059291156012,58.905382577012254,58.15629678701557,58.74]
["2009-10-20",60.5,60.52,59.74,60.01,3744200,58.38,1.027920520726276,null,58.856690551574744,58.876147308781874,58.11733377770372,58.38]
["2009-10-21",59.95,60.64,59.46,59.49,2281500,57.88,1.0278161713890808,null,58.327550848882176,58.99887712220542,57.850811901159865,57.88000000000001]
["2009-10-22",59.44,62.08,59.06,60.1,2271000,58.47,1.0278775440396786,null,57.82790016638934,60.39629950083194,57.458206322795334,58.47]
["2009-10-23",60.31,60.31,59.15,59.35,3027100,57.74,1.0278836162105993,null,58.67395787700084,58.67395787700084,57.54542544229149,57.739999999999995]
["2009-10-26",59.42,60.07,58.58,58.71,2523500,57.12,1.0278361344537816,null,57.81077158916709,58.4431681144609,56.993520694941225,57.12]
["2009-10-27",58.77,58.97,58.29,58.4,3380000,56.81,1.0279880302763598,null,57.16992636986302,57.36448116438356,56.7029948630137,56.81]
["2009-10-28",58.25,58.42,57.17,57.23,2660500,55.68,1.0278376436781609,null,56.672374628691244,56.83777040013979,55.621625021841695,55.68]
["2009-10-29",57.64,58.56,57.55,58.42,2743600,56.83,1.027978180538448,null,56.07122903115371,56.96618966107498,55.98367853474837,56.83]
["2009-10-30",58.3,58.43,56.68,56.81,4612700,55.27,1.0278632169350461,null,56.71960922372821,56.84608519626826,55.143524027459954,55.27]
["2009-11-02",57.05,57.76,56.45,57.14,2906000,55.59,1.0278827127181147,null,55.5024413720686,56.19318165908295,54.9187171858593,55.59]
["2009-11-03",56.81,57.47,56.74,57.4,2936100,55.84,1.0279369627507162,null,55.26603484320558,55.90809756097561,55.19793728222997,55.84]
["2009-11-04",57.88,58.31,57.39,57.44,2727800,55.88,1.0279169649248387,null,56.30805013927578,56.726371866295274,55.831357938718675,55.88000000000001]
["2009-11-05",57.94,58.62,57.82,58.58,1528600,56.99,1.0278996315143007,null,56.367371116421985,57.02891430522362,56.25062820075111,56.99]
["2009-11-06",58.3,58.89,58.17,58.74,1302000,57.15,1.0278215223097114,null,56.721910112359545,57.29593973442288,56.595429009193055,57.15]
["2009-11-09",59.21,60.09,59.19,60.07,1875200,58.44,1.0278918548939082,null,57.60333610787415,58.45945729981689,57.58387880805727,58.440000000000005]
["2009-11-10",59.95,60.28,59.77,60.06,2071600,58.43,1.0278966284442923,null,58.32298534798535,58.6440293040293,58.147870462870465,58.43]
["2009-11-11",60.52,60.8,60.13,60.39,1607600,58.75,1.0279148936170213,null,58.87646961417454,59.14886570624275,58.497060771650936,58.75]
["2009-11-12",60.32,60.66,59.64,59.78,1523600,58.16,1.0278541953232463,null,58.685366343258615,59.0161525593844,58.023793911007026,58.16]
["2009-11-13",59.93,60.36,59.64,60.09,1509000,58.46,1.0278823126924392,null,58.30434015643202,58.72267598602097,58.02220668996505,58.46000000000001]
["2009-11-16",60.55,61.25,60.51,60.97,1706600,59.32,1.0278152393796358,null,58.9113662456946,59.59242250287027,58.872448745284565,59.32]
["2009-11-17",60.86,61.09,60.6,61.03,1406400,59.37,1.0279602492841504,null,59.20462395543174,59.428368015729966,58.95169588726855,59.36999999999999]
["2009-11-18",61.02,61.12,60.65,60.99,1020100,59.33,1.0279790999494354,null,59.359183472700444,59.456461715035246,58.999253976061645,59.33]
["2009-11-19",60.59,60.62,59.81,60.14,2077800,58.51,1.0278584857289352,null,58.94780345859661,58.97699035583638,58.188944130362486,58.51]
["2009-11-20",59.87,60.13,59.73,60,1838400,58.37,1.0279253040945693,null,58.243531666666655,58.496468333333326,58.107334999999985,58.36999999999999]
["2009-11-23",60.71,61.15,60.58,60.71,1623500,59.06,1.0279376904842532,null,59.06000000000001,59.488041508812394,58.93353319057816,59.06000000000001]
["2009-11-24",60.78,60.83,60.27,60.71,2180000,59.06,1.0279376904842532,null,59.12809751276561,59.17673859331247,58.631958491187625,59.06000000000001]
["2009-11-25",60.87,61.07,60.69,61.02,1116100,59.36,1.0279649595687332,null,59.21408062930186,59.408639790232705,59.038977384464104,59.36]
["2009-11-27",59.37,60.42,59.29,59.9,1040700,58.27,1.0279732280761968,null,57.754422370617704,58.77584974958265,57.67659933222038,58.27000000000001]
["2009-11-30",59.98,60.29,59.68,60.21,1857800,58.58,1.0278251963127347,null,58.35622654044178,58.65783424680286,58.06434811493107,58.58]
["2009-12-01",60.76,61.15,60.64,60.93,2340700,59.28,1.027834008097166,null,59.114603643525356,59.494042343673065,58.99785327424914,59.28]
["2009-12-02",60.96,61.39,60.81,61.02,1741800,59.36,1.0279649595687332,null,59.30163225172074,59.71993444772205,59.155712881022616,59.36]
["2009-12-03",61.17,61.49,60.44,60.5,2724900,58.86,1.0278627251104315,null,59.51183801652893,59.82316363636364,58.80162644628099,58.86]
["2009-12-04",61.36,61.61,60.32,60.86,2407000,59.21,1.0278669143725723,null,59.69644429838974,59.939666447584614,58.68464015773907,59.209999999999994]
["2009-12-07",60.83,61.15,59.17,60.75,1089400,59.1,1.0279187817258884,null,59.17782716049383,59.489135802469136,57.562913580246914,59.1]
["2009-12-08",60.36,60.48,59.94,60.12,1401400,58.49,1.027868011625919,null,58.72349301397206,58.840239520958086,58.31488023952096,58.49]
["2009-12-09",60.11,60.44,59.79,60.35,1017000,58.71,1.0279339124510305,null,58.47652195526098,58.797554266777134,58.16521789560895,58.71]
["2009-12-10",60.71,60.94,60.6,60.69,1377900,59.04,1.0279471544715446,null,59.05945625308948,59.283203163618396,58.952446861097386,59.040000000000006]
["2009-12-11",60.97,61.19,60.68,60.98,2280600,59.32,1.0279838165879973,null,59.31027222040013,59.52428337159724,59.028166612003936,59.31999999999999]
["2009-12-14",61.42,61.48,61.12,61.45,820100,59.78,1.0279357644697222,null,59.75081529698943,59.80918470301058,59.458968266883645,59.78000000000001]
["2009-12-15",61.22,61.46,60.99,61.17,820900,59.51,1.027894471517392,null,59.558643125715214,59.79213012914827,59.33488474742521,59.51]
["2009-12-16",61.44,61.62,61.17,61.32,1214000,59.66,1.0278243379148508,null,59.77675146771037,59.95187866927593,59.51406066536204,59.66]
["2009-12-17",60.88,60.98,60.52,60.57,1622600,58.93,1.0278296283726456,null,59.231606405811455,59.32889879478289,58.88135380551428,58.93]
["2009-12-18",60.9,60.98,60.41,60.91,2330400,59.26,1.0278434019574756,null,59.250270891479225,59.32810375964537,58.77354457396157,59.25999999999999]
["2009-12-21",61.24,61.74,61.21,61.54,1112200,59.87,1.0278937698346418,null,59.57814104647384,60.06457263568411,59.54895515112122,59.87]
["2009-12-22",61.69,61.91,61.62,61.79,1003000,60.11,1.0279487606055564,null,60.01271888655123,60.226737336138534,59.94462210713708,60.11000000000001]
["2009-12-23",61.63,61.72,61.38,61.66,1659600,60.3,1.0225538971807628,null,60.27066169315602,60.35867661368797,60.026175802789496,60.3]
["2009-12-24",61.78,62.01,61.77,62,327100,60.63,1.0225960745505525,null,60.414861290322584,60.63977903225807,60.405082258064525,60.63]
["2009-12-28",62.2,62.22,61.84,62.05,1071700,60.68,1.0225774555042848,null,60.82668815471394,60.84624657534246,60.47463658340048,60.67999999999999]
["2009-12-29",62.23,62.25,61.94,61.99,870600,60.62,1.0225998020455296,null,60.85469591869656,60.87425391192127,60.57110501693821,60.62]
["2009-12-30",61.77,61.99,61.73,61.92,1014300,60.55,1.0226259289843105,null,60.40331879844962,60.61845122739018,60.36420381136951,60.550000000000004]
["2009-12-31",62.04,62.06,61.31,61.31,1028600,59.95,1.0226855713094245,null,60.66380688305333,60.683363236013705,59.95,59.95]
["2010-01-04",61.81,62.38,61.81,62.32,1737600,60.94,1.0226452248112898,null,60.44129332477535,60.998671373555844,60.44129332477535,60.94]
["2010-01-05",62.35,62.55,62.09,62.52,2552300,61.14,1.0225711481844946,null,60.97375239923225,61.16933781190019,60.71949136276392,61.14000000000001]
["2010-01-06",62.47,62.75,62.45,62.6,1999300,61.22,1.0225416530545575,null,61.092865814696474,61.366693290734815,61.07330670926517,61.21999999999999]
["2010-01-07",62.53,62.93,62.31,62.85,1733900,61.46,1.022616335828181,null,61.14707716785998,61.538230708035,60.93194272076372,61.459999999999994]
["2010-01-08",62.69,63.11,62.57,63.06,1105900,61.67,1.0225393221988002,null,61.30815572470662,61.71889787503964,61.19080082461147,61.669999999999995]
["2010-01-11",63.38,63.41,62.9,63.15,1314900,61.75,1.022672064777328,null,61.97490102929533,62.00423594615993,61.50554235946159,61.74999999999999]
["2010-01-12",62.73,62.86,62.3,62.54,2055000,61.16,1.0225637671680838,null,61.345807483210734,61.472938919091774,60.925295810681156,61.15999999999999]
["2010-01-13",62.73,63.25,62.38,63.06,1705900,61.67,1.0225393221988002,null,61.34727402473833,61.85581192515065,61.00498889946083,61.669999999999995]
["2010-01-14",63,63.35,62.99,63.24,1798900,61.84,1.0226390685640363,null,61.605313092979124,61.947564832384565,61.595534471853256,61.839999999999996]
["2010-01-15",63.17,63.2,62.31,62.54,1822300,61.16,1.0225637671680838,null,61.776098496961936,61.80543652062679,60.93507515190278,61.15999999999999]
["2010-01-19",62.54,63.34,62.5,63.31,1421500,61.91,1.0226134711678243,null,61.157027325856895,61.93933659769389,61.11791186226504,61.91]
["2010-01-20",62.89,62.89,62.18,62.66,2037900,61.27,1.0226864697241715,null,61.494897861474634,61.494897861474634,60.800647941270356,61.27]
["2010-01-21",62.72,62.91,61.46,61.53,3059500,60.17,1.0226026258933023,null,61.333697383390216,61.51949780594831,60.10154721274175,60.17]
["2010-01-22",61.3,61.48,60.11,60.17,2854800,58.84,1.0226036709721278,null,59.945022436430115,60.121043709489776,58.78132624231345,58.84]
["2010-01-25",60.74,60.79,60.27,60.49,2012700,59.15,1.022654268808115,null,59.39446189452802,59.44335427343362,58.93487353281534,59.15]
["2010-01-26",60.23,60.91,60.08,60.19,2160900,58.86,1.0225959904858988,null,58.899116132247876,59.56409038046186,58.75243063631832,58.85999999999999]
["2010-01-27",60.15,60.59,59.67,60.49,2419500,59.15,1.022654268808115,null,58.81753182344188,59.2477847578112,58.34816498594809,59.15]
["2010-01-28",60.69,60.69,59.4,59.78,2320500,58.46,1.0225795415668832,null,59.34990632318502,59.34990632318502,58.088390766142524,58.46000000000001]
["2010-01-29",60,60.44,58.99,59.09,3861500,57.78,1.0226722049151955,null,58.669825689625995,59.10007107801658,57.68221695718396,57.78000000000001]
["2010-02-01",59.47,60.02,59.47,59.97,2643000,58.64,1.0226807639836288,null,58.151088877772224,58.688891112222784,58.151088877772224,58.64]
["2010-02-02",60.14,60.87,59.92,60.75,2012600,59.41,1.0225551253997645,null,58.813455144032915,59.527353086419744,58.59830781893004,59.41]
["2010-02-03",60.49,60.78,60.29,60.43,2025000,59.09,1.0226772719580302,null,59.14866953499917,59.43223895416184,58.953104418335265,59.089999999999996]
["2010-02-04",59.97,60,58.56,58.57,3893000,57.27,1.0226994936266807,null,58.63892607136759,58.66826020146833,57.26022195663309,57.269999999999996]
["2010-02-05",58.62,58.8,57.5,58.72,3900200,57.42,1.022640195053988,null,57.32221389645777,57.49822888283379,56.22700953678475,57.42]
["2010-02-08",58.73,59.05,58.22,58.25,1905200,56.96,1.0226474719101124,null,57.42936995708154,57.74228326180257,56.9306643776824,56.96]
["2010-02-09",58.97,59.5,58.48,58.99,3089900,57.69,1.0225342347027215,null,57.67044075266994,58.18876080691642,57.19123919308357,57.69]
["2010-02-10",58.93,59.22,58.39,58.88,1975300,57.58,1.02257728377909,null,57.628896059782605,57.91249320652173,57.10081861413043,57.58]
["2010-02-11",58.85,59.6,58.49,59.53,1662400,58.21,1.0226765160625322,null,57.54507811187637,58.278447841424494,57.193060641693265,58.21]
["2010-02-12",58.94,59.53,58.67,59.53,2862000,58.21,1.0226765160625322,null,57.63308247942214,58.21,57.369069376784815,58.21]
["2010-02-16",60.01,60.55,59.77,60.5,1338300,59.16,1.0226504394861393,null,58.68085289256198,59.20889256198347,58.44616859504132,59.16]
["2010-02-17",60.77,60.88,60.52,60.77,1452300,59.43,1.0225475349150261,null,59.43,59.53757446108277,59.18551258844825,59.43]
["2010-02-18",60.72,61.27,60.67,61.14,1375300,59.79,1.0225790265930759,null,59.379273797841016,59.91712953876349,59.33037782139352,59.78999999999999]
["2010-02-19",61.03,61.51,60.87,61.3,1703500,59.94,1.0226893560226893,null,59.67599021207178,60.1453409461664,59.519539967373575,59.94]
["2010-02-22",61.5,61.55,61.13,61.26,1531700,59.91,1.0225338007010516,null,60.1447110675808,60.193609206660135,59.782864838393735,59.91]
["2010-02-23",61.13,61.28,60.36,60.47,2489900,59.13,1.0226619313377303,null,59.77537456590046,59.9220506036051,59.02243757234993,59.13]
["2010-02-24",60.69,61.13,60.54,61.07,1312000,59.72,1.0226054922973877,null,59.348400196495824,59.778673653184875,59.20171606353365,59.720000000000006]
["2010-02-25",60.2,61.04,60.03,61.01,2717300,59.66,1.022628226617499,null,58.867923291263736,59.689336174397646,58.70168496967711,59.660000000000004]
["2010-02-26",61.04,61.23,60.68,61.02,1953500,59.67,1.0226244343891402,null,59.6895575221239,59.87535398230089,59.33752212389381,59.67000000000001]
["2010-03-01",61.33,61.77,61.3,61.71,1544800,60.35,1.0225352112676056,null,59.978374655647386,60.408677685950416,59.94903581267218,60.35]
["2010-03-02",61.96,62.2,61.81,61.89,1525900,60.52,1.0226371447455387,null,60.58845047665213,60.823137825173696,60.441770883826145,60.519999999999996]
["2010-03-03",62.07,62.34,61.82,61.97,1506500,60.6,1.0226072607260726,null,60.69778925286429,60.96182023559788,60.45331612070357,60.6]
["2010-03-04",62.03,62.21,61.8,62.14,1096800,60.77,1.0225440184301464,null,60.662425168973286,60.83845671065337,60.43749597682652,60.77]
["2010-03-05",62.54,63.08,62.4,63.03,1036400,61.64,1.02255029201817,null,61.160805965413296,61.68889735046803,61.02389338410281,61.64000000000001]
["2010-03-08",63.05,63.19,62.94,63.06,1067800,61.67,1.0225393221988002,null,61.66022042499206,61.797134475103064,61.552645099904844,61.669999999999995]
["2010-03-09",62.84,63.45,62.82,63.16,1279800,61.76,1.0226683937823835,null,61.44709309689677,62.0435718809373,61.42753641545281,61.75999999999999]
["2010-03-10",63.2,63.62,63.15,63.45,1630600,62.05,1.0225624496373893,null,61.80551615445232,62.21624901497241,61.75661938534278,62.05]
["2010-03-11",63.35,63.72,63.12,63.7,1386500,62.29,1.022636057152031,null,61.94774725274724,62.309557299843,61.722838304552575,62.28999999999999]
["2010-03-12",64,64,63.56,63.75,1861200,62.34,1.0226179018286814,null,62.5844705882353,62.5844705882353,62.154202352941184,62.34]
["2010-03-15",63.64,63.78,63.26,63.74,966600,62.33,1.0226215305631319,null,62.23221211170379,62.369115155318475,61.86061813617821,62.32999999999999]
["2010-03-16",63.9,64.31,63.75,64.26,1043500,62.84,1.0225970719287079,null,62.487955182072824,62.888895113600995,62.34126984126984,62.84]
["2010-03-17",64.46,64.87,64.44,64.67,1765200,63.24,1.0226122707147376,null,63.03464357507344,63.435577547549094,63.01508582031853,63.239999999999995]
["2010-03-18",64.65,64.75,64.37,64.59,714400,63.16,1.0226409119696012,null,63.21867162099396,63.31645765598389,62.944870723022134,63.16]
["2010-03-19",64.79,64.79,63.99,64.24,1224500,62.82,1.0226042661572747,null,63.357842465753436,63.357842465753436,62.57552615193026,62.81999999999999]
["2010-03-22",63.85,64.72,63.82,64.62,1068000,63.19,1.0226301630004748,null,62.43703961621789,63.28778706282884,62.40770349736923,63.19]
["2010-03-23",64.71,65.12,64.51,65.07,946700,63.63,1.0226308345120225,null,63.27796680497925,63.67889349930845,63.082392807745514,63.63]
["2010-03-24",64.58,64.79,64.4,64.5,1603000,63.31,1.0187963986731954,null,63.38852403100775,63.59464961240311,63.21184496124032,63.31]
["2010-03-25",64.95,65.19,64.31,64.38,1799700,63.19,1.0188320936857098,null,63.7494641192917,63.98502795899347,63.12129388008698,63.18999999999999]
["2010-03-26",64.49,64.78,64.07,64.36,1990500,63.17,1.0188380560392591,null,63.29759633312616,63.58223430702299,62.88536202610316,63.17]
["2010-03-29",64.64,64.85,64.55,64.78,1773300,63.59,1.018713634219217,null,63.452571781414015,63.65871410929299,63.36422506946588,63.589999999999996]
["2010-03-30",64.83,65.03,64.53,64.83,1879700,63.63,1.0188590287600188,null,63.63,63.82629801018048,63.3355529847293,63.63]
["2010-03-31",64.57,64.88,64.38,64.62,1576900,63.43,1.0187608387198488,null,63.380920767564206,63.685212008666035,63.19441968430825,63.42999999999999]
["2010-04-01",65.01,65.27,64.65,65.02,1787100,63.82,1.0188028831087432,null,63.81018455859736,64.06538603506614,63.45682866810213,63.82]
["2010-04-05",65.3,65.65,65.13,65.64,924600,64.43,1.0187800713953126,null,64.09626751980501,64.43981566118222,63.9294012797075,64.43]
["2010-04-06",65.44,65.92,65.37,65.77,856500,64.56,1.0187422552664187,null,64.2360711570625,64.70724038315342,64.16735897825758,64.56]
["2010-04-07",65.67,65.8,65.11,65.43,1824400,64.22,1.0188414824042356,null,64.45556166895919,64.58315757297875,63.90591777472107,64.22]
["2010-04-08",65.16,65.72,64.98,65.64,734200,64.43,1.0187800713953126,null,63.95884826325412,64.50852528945765,63.78216636197442,64.43]
["2010-04-09",65.77,66.08,65.64,66.04,760800,64.82,1.0188213514347426,null,64.5549878861296,64.8592610539067,64.42738946093276,64.82]
["2010-04-12",66.14,66.33,66.06,66.16,885600,64.94,1.0187865722205112,null,64.92036880290206,65.10686517533253,64.84184401451029,64.94]
["2010-04-13",66.1,66.33,65.77,66.21,870500,64.99,1.0187721187875058,null,64.88202688415646,65.10778885364748,64.55810753662588,64.99]
["2010-04-14",66.47,67,66.37,67,1030900,65.76,1.0188564476885644,null,65.23980895522388,65.76,65.14165970149254,65.76]
["2010-04-15",66.88,67.19,66.86,67.06,1236400,65.82,1.0188392585840171,null,65.6433283626603,65.9475961825231,65.62369818073367,65.82]
["2010-04-16",66.8,66.93,65.67,66,2517300,64.78,1.018832973139858,null,65.56521212121211,65.6928090909091,64.4561,64.78]
["2010-04-19",65.81,66.24,65.45,66.19,1596000,64.97,1.0187778974911497,null,64.59700407916604,65.01907841063606,64.2436395225865,64.97]
["2010-04-20",66.6,66.84,66.39,66.79,990500,65.56,1.0187614399023797,null,65.3734990268004,65.60907920347357,65.1673663722114,65.56]
["2010-04-21",66.84,67,66.36,66.68,1147400,65.45,1.0187929717341482,null,65.60704859028195,65.7640971805639,65.13590281943611,65.45]
["2010-04-22",66.23,67.03,65.87,66.96,1467300,65.72,1.0188679245283019,null,65.00351851851852,65.7887037037037,64.6501851851852,65.72]
["2010-04-23",66.93,67.45,66.77,67.4,2096400,66.16,1.0187424425634826,null,65.698646884273,66.20908011869436,65.54159050445102,66.16]
["2010-04-26",67.45,67.6,67.11,67.17,1670600,65.93,1.018807826482633,null,66.20483102575555,66.35206193241031,65.8711076373381,65.93]
["2010-04-27",66.81,67.13,65.47,65.57,4310300,64.36,1.0188004972032316,null,65.5771175842611,65.89121244471558,64.26184535610798,64.36]
["2010-04-28",65.93,66.19,65.46,66.01,3514300,64.79,1.0188300663682668,null,64.71147856385396,64.96667323132858,64.25016512649597,64.79]
["2010-04-29",66.48,67.02,66.43,66.89,1839600,65.66,1.0187328662808408,null,65.25753924353415,65.7876095081477,65.20845866347734,65.66]
["2010-04-30",66.92,66.98,65.73,65.8,3134300,64.59,1.0187335500851524,null,65.68940425531916,65.74830091185412,64.52128723404256,64.59]
["2010-05-03",66.06,66.77,65.97,66.63,1626500,65.4,1.0188073394495412,null,64.840522287258,65.53741557856821,64.75218370103558,65.4]
["2010-05-04",65.85,65.85,64.68,65.04,2214700,63.84,1.018796992481203,null,64.6350553505535,64.6350553505535,63.48664206642067,63.84]
["2010-05-05",64.41,65.14,64.11,64.57,4106700,63.38,1.01877563900284,null,63.22294873780393,63.93949512157349,62.92847762118631,63.379999999999995]
["2010-05-06",64.25,77.78,25,62.4,5210600,61.25,1.0187755102040816,null,63.06590544871795,76.34655448717949,24.53926282051282,61.25]
["2010-05-07",62.19,62.85,60.52,61.35,5174800,60.22,1.0187645300564596,null,61.04452811735941,61.692371638141815,59.40528769356154,60.220000000000006]
["2010-05-10",63.99,64.39,63.45,64.15,3079000,62.97,1.0187390821025886,null,62.81294310210444,63.205585346843336,62.28287607170694,62.970000000000006]
["2010-05-11",63.55,64.82,63.42,63.96,2272700,62.78,1.0187957948391206,null,62.37756410256411,63.62413383364603,62.24996247654785,62.78000000000001]
["2010-05-12",64.24,65.02,64.17,64.96,1479400,63.76,1.0188205771643664,null,63.05330049261083,63.81889162561576,62.98459359605911,63.76]
["2010-05-13",64.82,65.09,64.1,64.15,1573100,62.97,1.0187390821025886,null,63.62767575993764,63.8927092751364,62.92091971940763,62.970000000000006]
["2010-05-14",63.66,63.77,62.41,62.96,2143400,61.8,1.018770226537217,null,62.48710292249046,62.59507623888182,61.26013341804319,61.8]
["2010-05-17",63.13,63.33,61.79,63,1697800,61.84,1.01875808538163,null,61.96760634920635,62.16392380952381,60.652279365079366,61.839999999999996]
["2010-05-18",63.55,63.73,61.93,62.13,2842100,60.98,1.0188586421777632,null,62.37371640109448,62.55038467728955,60.7837019153388,60.980000000000004]
["2010-05-19",61.79,62.34,60.96,61.74,2992100,60.6,1.0188118811881188,null,60.64907677356657,61.18892128279884,59.83440233236151,60.6]
["2010-05-20",60.43,60.67,59.35,59.44,4220100,58.34,1.018854988001371,null,59.31167900403769,59.547237550471074,58.2516655450875,58.34000000000001]
["2010-05-21",58.5,60.42,58.35,60.22,3207200,59.11,1.0187785484689562,null,57.42170375290601,59.30631351710395,57.27446861507805,59.11]
["2010-05-24",59.96,60.46,59.46,59.49,2054800,58.39,1.0188388422675116,null,58.85130946377542,59.34206421247268,58.36055471507816,58.39]
["2010-05-25",58.11,59.58,57.66,59.54,2900200,58.44,1.0188227241615333,null,57.036419213973794,58.47926100100772,56.594732952636875,58.43999999999999]
["2010-05-26",59.97,60.53,59.1,59.27,2355600,58.18,1.0187349604675147,null,58.86712670828412,59.41682807491142,58.013126370845285,58.18]
["2010-05-27",60.39,61.3,60.18,61.28,2126200,60.15,1.0187863674147963,null,59.2764115535248,60.16963120104438,59.070283942558746,60.15]
["2010-05-28",61.22,61.26,60.26,60.56,2981700,59.44,1.018842530282638,null,60.08779392338176,60.12705416116248,59.14554821664464,59.44]
["2010-06-01",59.99,60.84,59.41,59.5,2358200,58.4,1.0188356164383563,null,58.880941176470586,59.7152268907563,58.31166386554621,58.39999999999999]
["2010-06-02",59.77,61.02,59.53,60.99,1543100,59.87,1.0187071989310172,null,58.67240367273324,59.899449090014755,58.43681095261518,59.87]
["2010-06-03",61.24,61.45,60.66,61.28,1573200,60.15,1.0187863674147963,null,60.11073759791123,60.31686520887729,59.541432767624016,60.15]
["2010-06-04",60.1,60.54,58.92,59.17,2398300,58.08,1.018767217630854,null,58.9928680074362,59.42476254858881,57.83460537434511,58.080000000000005]
["2010-06-07",59.33,59.53,58.27,58.31,1472200,57.23,1.0188712213873843,null,58.23110787172011,58.42740353284171,57.19074086777568,57.23]
["2010-06-08",58.37,58.97,57.8,58.86,1970300,57.77,1.0188679245283019,null,57.28907407407407,57.87796296296296,56.72962962962963,57.77]
["2010-06-09",59.25,59.85,58.39,58.61,1416400,57.53,1.018772814183904,null,58.158206790650055,58.74715065688449,57.31405391571404,57.529999999999994]
["2010-06-10",59.6,60.4,59.54,60.37,1569900,59.26,1.0187310158623017,null,58.50415769421898,59.289448401523934,58.44526089117111,59.26]
["2010-06-11",59.81,60.7,59.77,60.64,1293900,59.52,1.0188172043010753,null,58.705329815303436,59.57889182058048,58.66606860158312,59.52]
["2010-06-14",61.14,61.51,60.55,60.62,1431000,59.5,1.0188235294117647,null,60.01039260969977,60.37355658198614,59.43129330254042,59.5]
["2010-06-15",60.93,62.05,60.93,61.98,2445700,60.84,1.0187376725838264,null,59.809312681510164,60.90871248789932,59.809312681510164,60.839999999999996]
["2010-06-16",61.65,62.23,61.53,61.95,1113400,60.81,1.018746916625555,null,60.515520581113805,61.08484745762712,60.397728813559326,60.81000000000001]
["2010-06-17",62.12,62.16,61.42,62.01,1444400,60.87,1.0187284376540167,null,60.97797774552492,61.01724238026125,60.2908466376391,60.870000000000005]
["2010-06-18",62.12,62.28,61.87,62.05,1092000,60.91,1.018716138565096,null,60.97871394037067,61.13577437550363,60.73330701047542,60.91]
["2010-06-21",62.82,62.87,61.52,61.81,1046200,60.67,1.018790176363936,null,61.66137194628701,61.71044976541013,60.38534864908591,60.67000000000001]
["2010-06-22",61.83,62.12,60.72,60.79,1906500,59.67,1.0187699011228422,null,60.6908389537753,60.97549596973187,59.60128968580359,59.67000000000001]
["2010-06-23",60.85,61.06,60.17,60.6,2267800,59.48,1.0188298587760594,null,59.725379537953785,59.931498349834975,59.05794719471946,59.47999999999999]
["2010-06-24",60.34,60.41,59.46,59.6,1795900,58.5,1.0188034188034187,null,59.226342281879205,59.29505033557047,58.36258389261745,58.50000000000001]
["2010-06-25",59.72,60.15,59.24,59.88,3960100,58.78,1.0187138482477034,null,58.622939211756844,59.04504008016031,58.151756847027386,58.779999999999994]
["2010-06-28",59.97,60.09,59.44,59.62,1013900,58.52,1.0187969924812028,null,58.863542435424364,58.981328413284146,58.343321033210344,58.52000000000001]
["2010-06-29",58.81,58.82,57.42,57.75,2078600,56.68,1.018877911079746,null,57.72036017316018,57.730174891774894,56.35611428571429,56.68]
["2010-06-30",57.62,58.18,57.07,57.14,1767600,56.09,1.0187199144232484,null,56.56117955897795,57.11088904445222,56.02128631431572,56.089999999999996]
["2010-07-01",57.21,57.38,56.02,57.01,2966000,55.96,1.0187634024303074,null,56.15631643571303,56.323185406069115,54.98823364322049,55.959999999999994]
["2010-07-02",56.87,57.01,56.04,56.33,1291200,55.58,1.0134940626124505,null,56.11281022545713,56.2509462098349,55.29386117521747,55.580000000000005]
["2010-07-06",57.15,57.53,56.14,56.64,1184900,55.89,1.013419216317767,null,56.393246822033895,56.76821504237288,55.39662076271186,55.89]
["2010-07-07",56.79,58.53,56.76,58.47,840300,57.69,1.0135205408216328,null,56.032411493073376,57.7491995895331,56.00281169830683,57.690000000000005]
["2010-07-08",58.97,59.11,58.37,59.04,1000600,58.25,1.0135622317596567,null,58.18093665311653,58.31906334688347,57.588965108401084,58.25]
["2010-07-09",59.05,59.51,58.94,59.5,580100,58.71,1.0134559700221428,null,58.26597478991596,58.71986722689075,58.15743529411764,58.709999999999994]
["2010-07-12",59.33,59.66,59.05,59.5,593600,58.71,1.0134559700221428,null,58.54225714285714,58.867875630252094,58.26597478991596,58.709999999999994]
["2010-07-13",60.15,60.67,60.02,60.43,1597900,59.62,1.0135860449513587,null,59.34375310276352,59.85678305477411,59.215495614760876,59.61999999999999]
["2010-07-14",60.28,60.66,60,60.45,1651600,59.64,1.0135814889336017,null,59.47227791563275,59.84718610421835,59.19602977667493,59.64]
["2010-07-15",60.38,60.63,59.62,60.48,1487000,59.67,1.0135746606334841,null,59.57133928571429,59.81799107142858,58.82151785714286,59.67]
["2010-07-16",60.08,60.16,58.65,58.74,2175700,57.96,1.0134575569358177,null,59.28220633299285,59.361144024514815,57.8711950970378,57.96000000000001]
["2010-07-19",59,59.29,58.5,59.14,655400,58.35,1.0135389888603257,null,58.211870138654035,58.497996280013524,57.718549205275615,58.349999999999994]
["2010-07-20",58.34,59.82,58.26,59.79,1284700,58.99,1.0135616206136633,null,57.55940123766517,59.01959859508279,57.48047165077772,58.99]
["2010-07-21",60.13,60.13,58.79,59.04,1034500,58.25,1.0135622317596567,null,59.32541497289973,59.32541497289973,58.003345189701896,58.25]
["2010-07-22",59.74,60.59,59.74,60.36,1429300,59.56,1.0134318334452652,null,58.948217362491725,59.78695162359179,58.948217362491725,59.56]
["2010-07-23",60.19,60.96,60.06,60.89,985400,60.08,1.0134820239680427,null,59.38931187387091,60.14906881261291,59.261041221875516,60.08]
["2010-07-26",60.99,61.63,60.85,61.57,922000,60.75,1.0134979423868313,null,60.17772454117265,60.809200909533864,60.03958908559363,60.75]
["2010-07-27",61.93,61.95,61.28,61.48,879500,60.66,1.0135179690075833,null,61.10399804814573,61.12373129472999,60.46266753415745,60.66]
["2010-07-28",61.38,61.55,60.87,61.08,990100,60.27,1.0134395221503234,null,60.56602161100198,60.73376719056975,60.06278487229863,60.27000000000001]
["2010-07-29",61.46,61.61,60.27,60.78,1007500,59.97,1.0135067533766884,null,60.64093780848963,60.78893879565646,59.466796643632776,59.97]
["2010-07-30",60.13,61.1,60.05,60.83,1966300,60.02,1.0134955014995002,null,59.32932105868815,60.286404734506,59.25038632253822,60.019999999999996]
["2010-08-02",61.74,62.24,61.49,62.15,954600,61.32,1.013535551206784,null,60.91547546259051,61.408798069187455,60.66881415929204,61.32]
["2010-08-03",61.98,62.13,61.61,61.84,801200,61.02,1.01343821697804,null,61.15814359637774,61.30615459249677,60.79304980595084,61.02]
["2010-08-04",61.99,62.32,61.81,62.28,1269500,61.45,1.013506916192026,null,61.16386480411047,61.48946692357097,60.98626364804111,61.45]
["2010-08-05",61.86,62.23,61.79,62.21,728700,61.38,1.013522319973933,null,61.03466966725606,61.399733161871076,60.965603600707276,61.379999999999995]
["2010-08-06",61.58,62.06,61.14,61.94,1109700,61.11,1.0135820651284568,null,60.754824023248304,61.22839199225057,60.3207200516629,61.11]
["2010-08-09",62.23,62.39,61.94,62.32,634300,61.49,1.0134981297771994,null,61.401198652118104,61.55906771501926,61.11506097560976,61.49000000000001]
["2010-08-10",61.77,62.22,61.38,61.91,1597400,61.09,1.0134228187919463,null,60.951854304635766,61.3958940397351,60.567019867549675,61.089999999999996]
["2010-08-11",60.94,60.94,60.08,60.16,1045200,59.36,1.013477088948787,null,60.129627659574474,60.129627659574474,59.281063829787236,59.36]
["2010-08-12",59.27,60.03,59.25,59.83,1345600,59.03,1.0135524309673047,null,58.47748788233328,59.22732575630955,58.457755306702325,59.03]
["2010-08-13",59.65,60,59.58,59.61,775800,58.82,1.013430805848351,null,58.85946988760274,59.20483140412682,58.79039758429793,58.81999999999999]
["2010-08-16",59.26,59.81,59.03,59.65,1033100,58.86,1.0134216785592933,null,58.475165129924555,59.01788097233864,58.24821123218776,58.85999999999999]
["2010-08-17",60.14,60.81,59.99,60.38,2235400,59.58,1.0134273246055725,null,59.34317986088108,60.00430274925471,59.19516727393176,59.57999999999999]
["2010-08-18",60.34,60.82,60.02,60.51,1139700,59.7,1.01356783919598,null,59.53227565691621,60.0058502726822,59.21655924640555,59.699999999999996]
["2010-08-19",60.2,60.35,59.23,59.49,1453500,58.7,1.013458262350937,null,59.40057152462599,59.54857959320895,58.44345268112288,58.7]
["2010-08-20",59.29,59.37,58.85,59.31,926800,58.52,1.0134996582365003,null,58.50026639689766,58.579200809307025,58.066127128646094,58.52]
["2010-08-23",59.59,59.86,59.02,59.05,508200,58.26,1.0135599038791623,null,58.79277561388655,59.05916342082981,58.23040135478409,58.260000000000005]
["2010-08-24",58.38,58.62,57.83,58.17,1495300,57.4,1.0134146341463415,null,57.6072202166065,57.84404332129964,57.06450060168471,57.4]
["2010-08-25",57.79,58.58,57.41,58.38,1426600,57.6,1.0135416666666668,null,57.017882836587866,57.7973278520041,56.642959917780054,57.599999999999994]
["2010-08-26",58.64,58.75,57.82,57.97,1057800,57.2,1.0134615384615384,null,57.86110056925997,57.9696394686907,57.051992409867175,57.2]
["2010-08-27",58.37,58.99,57.49,58.93,1554300,58.14,1.0135878912968697,null,57.587507211946374,58.19919565586289,56.71930425929068,58.14]
["2010-08-30",58.77,58.95,58.07,58.07,649100,57.3,1.0134380453752183,null,57.990718098846216,58.16833132426381,57.29999999999999,57.29999999999999]
["2010-08-31",57.85,58.44,57.64,58.13,1588400,57.36,1.013423988842399,null,57.08370892826423,57.66589368656459,56.876490624462406,57.35999999999999]
["2010-09-01",58.84,59.89,58.83,59.8,1517300,59,1.0135593220338983,null,58.05284280936455,59.088795986622074,58.04297658862876,59]
["2010-09-02",59.94,60.43,59.85,60.42,754700,59.62,1.013418316001342,null,59.146355511420055,59.629867593512074,59.057547169811315,59.62]
["2010-09-03",61.01,61.27,60.71,61.21,914000,60.39,1.01357840702103,null,60.19267930076784,60.44919620976964,59.89669825191962,60.38999999999999]
["2010-09-07",60.88,60.97,60.46,60.52,615200,59.71,1.0135655669067158,null,60.06518175809649,60.15397719762062,59.65080304031725,59.71]
["2010-09-08",60.63,61.14,60.63,60.92,963200,60.11,1.0134752952919648,null,59.82385587655942,60.32707485226526,59.82385587655942,60.11]
["2010-09-09",61.59,61.61,60.99,61.18,793500,60.36,1.013585155732273,null,60.76450474011115,60.78423667865315,60.17254658385093,60.36]
["2010-09-10",61.26,61.53,61.16,61.47,490000,60.65,1.013520197856554,null,60.44280136652025,60.709199609565644,60.34413535057752,60.65]
["2010-09-13",62.06,62.28,61.87,62.19,888300,61.36,1.0135267275097783,null,61.23173500562792,61.4487988422576,61.044270783084094,61.36]
["2010-09-14",62.04,62.5,61.83,62.19,1144700,61.36,1.0135267275097783,null,61.21200192957067,61.66586267888728,61.00480463096961,61.36]
["2010-09-15",61.96,62.46,61.79,62.39,680000,61.56,1.0134827810266407,null,61.13572046802372,61.6290687610194,60.96798204840519,61.56]
["2010-09-16",62.2,62.42,62.02,62.38,947900,61.55,1.0134849715678311,null,61.37239499839692,61.589467778134015,61.194789996793844,61.55]
["2010-09-17",62.68,62.74,62.23,62.4,927000,61.57,1.0134805911970115,null,61.84627564102564,61.90547756410257,61.40226121794872,61.57]
["2010-09-20",62.62,63.49,62.48,63.39,695700,62.55,1.0134292565947243,null,61.79020350212967,62.64867486985329,61.65205868433506,62.55]
["2010-09-21",63.42,63.68,62.99,63.19,1383200,62.35,1.0134723336006415,null,62.57694255420162,62.83348631112518,62.152658648520344,62.35]
["2010-09-22",63.11,63.48,62.72,62.91,739300,62.07,1.0135331077815368,null,62.26732951835957,62.63238912732476,61.88253695755842,62.07000000000001]
["2010-09-23",62.1,62.77,61.97,62.12,1587400,61.57,1.0089329218775378,null,61.550177076625886,62.214245009658725,61.42132807469414,61.56999999999999]
["2010-09-24",62.86,63.46,62.77,63.39,670500,62.83,1.0089129396784975,null,62.30468212651838,62.89938160593154,62.21547720460641,62.830000000000005]
["2010-09-27",63.46,63.52,63.09,63.15,1365600,62.59,1.00894711615274,null,62.897250989707054,62.95671892319874,62.53053206650833,62.59000000000001]
["2010-09-28",63.24,63.56,62.55,63.39,1162300,62.83,1.0089129396784975,null,62.68132513014672,62.99849818583373,61.99742072882158,62.830000000000005]
["2010-09-29",63.22,63.53,63.05,63.3,807000,62.74,1.0089257252151738,null,62.660707740916266,62.96796524486572,62.49221169036334,62.739999999999995]
["2010-09-30",63.63,64.02,62.85,63.15,4774700,62.59,1.00894711615274,null,63.0657434679335,63.45228503562946,62.29266033254158,62.59000000000001]
["2010-10-01",63.6,63.68,63.04,63.41,1927800,62.85,1.0089101034208432,null,63.03832203122536,63.11761551805709,62.48326762340325,62.85]
["2010-10-04",63.33,63.52,62.6,62.93,1684600,62.38,1.008816928502725,null,62.77650405212141,62.96484347687908,62.05288415699985,62.38000000000001]
["2010-10-05",63.49,64.31,63.41,64.18,1000000,63.61,1.0089608552114449,null,62.92612807728264,63.73884543471486,62.84683857899656,63.61]
["2010-10-06",64.13,64.3,63.87,64.12,738300,63.55,1.0089693154996067,null,63.559911104179655,63.72839987523393,63.302222395508416,63.550000000000004]
["2010-10-07",64.39,64.39,63.66,64.05,565900,63.49,1.0088202866593163,null,63.827027322404376,63.827027322404376,63.10340983606557,63.49]
["2010-10-08",64.13,64.6,63.91,64.45,723800,63.88,1.0089229805886037,null,63.56283010085336,64.02867339022497,63.34477579519006,63.879999999999995]
["2010-10-11",64.55,64.67,64.3,64.53,869000,63.96,1.0089118198874296,null,63.97982333798233,64.09876336587634,63.73203161320316,63.96]
["2010-10-12",64.28,64.89,63.96,64.74,1207800,64.17,1.0088826554464703,null,63.71405004633921,64.31867933271548,63.396867469879524,64.17]
["2010-10-13",65.1,65.55,64.94,65.22,796600,64.65,1.0088167053364268,null,64.53104875804968,64.9771159153634,64.37244710211593,64.65]
["2010-10-14",65.13,65.27,64.58,65.02,1049600,64.45,1.0088440651667958,null,64.55903568132882,64.69780836665642,64.01385727468472,64.45]
["2010-10-15",65.4,65.45,64.59,65.12,1399400,64.55,1.0088303640588692,null,64.82754914004914,64.87711148648648,64.02463912776413,64.55]
["2010-10-18",65.15,65.58,64.99,65.46,768100,64.88,1.0089395807644883,null,64.57274671555149,64.99893675527039,64.41416437519095,64.88]
["2010-10-19",64.75,65.14,64.13,64.5,1118400,63.93,1.008916001877053,null,64.17779069767441,64.56434418604651,63.56326976744185,63.92999999999999]
["2010-10-20",64.63,65.45,64.59,65.16,713300,64.59,1.0088248954946586,null,64.06463627992633,64.87746316758748,64.02498618784531,64.59]
["2010-10-21",65.44,65.82,64.78,65.27,1022400,64.69,1.0089658370690988,null,64.85848935192278,65.23511260916193,64.20435422092845,64.69]
["2010-10-22",65.35,65.52,65.22,65.47,557000,64.89,1.0089382031129603,null,64.77106308232779,64.93955704903009,64.64221475484955,64.89]
["2010-10-25",65.89,66.22,65.62,65.65,731600,65.07,1.008913477793146,null,65.30787966488955,65.6349642041127,65.04026504188879,65.07]
["2010-10-26",65.34,65.75,65.18,65.67,669200,65.09,1.0089107389768013,null,64.76291457286433,65.16929343688138,64.60432769910157,65.09]
["2010-10-27",65.2,65.58,64.92,65.53,1177100,64.95,1.0089299461123942,null,64.62292079963376,64.99955745460095,64.34539905386846,64.95]
["2010-10-28",65.89,65.93,65.22,65.51,1296800,64.93,1.0089326967503465,null,65.30663562814838,65.34628148374296,64.6425675469394,64.93]
["2010-10-29",65.44,65.72,65.37,65.59,2108600,65.01,1.0089217043531764,null,64.86132642171063,65.13885043451745,64.79194541850893,65.01]
["2010-11-01",65.94,66.29,65.28,65.64,663300,65.06,1.0089148478327696,null,65.3573491773309,65.70425655088363,64.70318098720293,65.06]
["2010-11-02",66.12,66.3,65.92,66.17,904700,65.59,1.0088428114041774,null,65.54043826507481,65.7188605108055,65.34219132537405,65.59]
["2010-11-03",66.23,66.43,65.6,66.39,1178600,65.8,1.008966565349544,null,65.64142190088869,65.83964452477784,65.01702063563789,65.8]
["2010-11-04",67.12,67.7,67.07,67.67,468800,67.07,1.0089458774414792,null,66.52487660706369,67.09973400325106,66.47531993497856,67.07]
["2010-11-05",67.74,68.04,67.64,67.92,996000,67.32,1.0089126559714796,null,67.14159010600706,67.43893992932863,67.0424734982332,67.32]
["2010-11-08",67.75,67.92,67.52,67.85,545700,67.25,1.0089219330855017,null,67.15088430361092,67.31938098747237,66.92291820191599,67.25]
["2010-11-09",68.03,68.11,67.06,67.32,595800,66.73,1.0088416004795442,null,67.43377748068926,67.51307635175284,66.47227866904339,66.73]
["2010-11-10",67.32,67.64,66.82,67.64,539600,67.04,1.0089498806682577,null,66.72283855706682,67.04,66.22727380248374,67.04]
["2010-11-11",67.03,67.52,66.87,67.42,881500,66.83,1.008828370492294,null,66.44341293384751,66.92912488875703,66.28481311183624,66.83]
["2010-11-12",66.98,67.25,66.29,66.58,1508900,65.99,1.0089407485982724,null,66.38645539200962,66.6540627816161,65.70256984079305,65.99]
["2010-11-15",66.79,67.06,66.48,66.53,446200,65.94,1.0089475280558085,null,66.19769427326018,66.46529986472268,65.89044340898842,65.94]
["2010-11-16",66.08,66.19,65.14,65.46,2946800,64.88,1.0089395807644883,null,65.49450656889704,65.60353192789489,64.56283531927895,64.88]
["2010-11-17",65.52,65.79,65.32,65.52,612700,64.94,1.0089313212195874,null,64.93999999999998,65.2076098901099,64.74177045177044,64.93999999999998]
["2010-11-18",66.18,66.72,66.18,66.53,645800,65.94,1.0089475280558085,null,65.59310386291898,66.12831504584398,65.59310386291898,65.94]
["2010-11-19",66.47,66.72,66.1,66.66,512900,66.07,1.008929922809142,null,65.8816816681668,66.12946894689468,65.51495649564956,66.07]
["2010-11-22",66.41,66.71,65.92,66.68,793700,66.09,1.0089272204569526,null,65.82238902219557,66.11973455308937,65.33672465506899,66.09]
["2010-11-23",65.97,66.05,65.5,65.72,1243700,65.14,1.0089038992938286,null,65.38779367011564,65.46708764455265,64.92194157029824,65.14]
["2010-11-24",66.2,66.78,66.17,66.75,1330500,66.16,1.0089177750906893,null,65.61486142322097,66.18973483146067,65.5851265917603,66.16]
["2010-11-26",66.23,66.56,66.05,66.05,592700,65.47,1.0088590193981977,null,65.64841937925814,65.97552157456472,65.47,65.47]
["2010-11-29",65.81,66.35,65.42,66.2,1264700,65.62,1.008838768668089,null,65.233416918429,65.76868580060422,64.846833836858,65.61999999999999]
["2010-11-30",65.59,66.17,65.44,65.72,1046400,65.14,1.0089038992938286,null,65.01114729153987,65.58602860620816,64.86247108947049,65.14]
["2010-12-01",66.75,67.3,66.73,67.18,832200,66.59,1.0088601892176003,null,66.16377642155403,66.70894611491515,66.14395206906818,66.59]
["2010-12-02",67.31,68.08,67.28,68.04,1446900,67.44,1.008896797153025,null,66.71643738977072,67.47964726631393,66.68670194003528,67.44]
["2010-12-03",67.83,68.34,67.8,68.23,1729300,67.63,1.0088718024545322,null,67.23351751428989,67.73903268357027,67.20378132786163,67.63]
["2010-12-06",68.14,68.35,68.05,68.2,420200,67.6,1.0088757396449706,null,67.54052785923753,67.74868035190615,67.45131964809383,67.6]
["2010-12-07",68.89,68.92,68.19,68.24,688100,67.64,1.008870490833826,null,68.28428487690505,68.31402110199298,67.59043962485347,67.64]
["2010-12-08",68.34,68.53,67.99,68.43,632400,67.83,1.0088456435205662,null,67.74078912757562,67.92912319158263,67.39385795703637,67.83]
["2010-12-09",68.81,68.82,68.36,68.67,998300,68.06,1.0089626799882456,null,68.19875637104995,68.20866754041066,67.75275374981797,68.06]
["2010-12-10",68.83,69.15,68.67,69.07,1057700,68.46,1.0089103125912942,null,68.22211958882293,68.53929347039237,68.06353264803822,68.46]
["2010-12-13",69.44,69.45,69.08,69.08,1063500,68.47,1.008909011245801,null,68.82682107701216,68.83673277359584,68.47,68.47]
["2010-12-14",69.24,69.47,68.98,69.17,437900,68.56,1.00889731621937,null,68.62938268035275,68.85735434436894,68.37167558189967,68.56]
["2010-12-15",69.1,69.35,68.75,68.84,621700,68.23,1.0089403488201671,null,68.48769610691457,68.73548082510167,68.14079750145264,68.23]
["2010-12-16",68.94,69.31,68.63,69.27,632100,68.66,1.0088843577046316,null,68.33290601992204,68.69964775516097,68.02563591742457,68.66]
["2010-12-17",69.22,69.47,69.13,69.38,417700,68.77,1.0088701468663661,null,68.61140674545979,68.85920870567887,68.52219803978092,68.77]
["2010-12-20",69.54,69.7,69.2,69.52,330400,68.91,1.008852125961399,null,68.92982451093211,69.08842059838895,68.59280782508631,68.91]
["2010-12-21",69.75,70.04,69.71,69.98,719800,69.36,1.0089388696655133,null,69.13203772506431,69.41946841954845,69.092392112032,69.36]
["2010-12-22",69.73,69.92,69.67,69.89,665000,69.61,1.0040224105731934,null,69.4506410072972,69.63987981113179,69.39088138503364,69.61000000000001]
["2010-12-23",69.8,69.89,69.6,69.77,1717500,69.49,1.0040293567419774,null,69.5198796044145,69.60951841765801,69.32068224165113,69.49]
["2010-12-27",69.53,69.85,69.45,69.78,384200,69.5,1.0040287769784173,null,69.25100315276583,69.56971911722556,69.1713241616509,69.5]
["2010-12-28",69.96,69.96,69.69,69.85,452200,69.57,1.004024723300273,null,69.6795590551181,69.6795590551181,69.41064137437365,69.57]
["2010-12-29",70,70.09,69.91,69.92,411600,69.64,1.0040206777713958,null,69.71967963386727,69.80931922196797,69.63004004576658,69.64]
["2010-12-30",69.93,70.05,69.77,69.88,3797200,69.6,1.0040229885057472,null,69.6497996565541,69.7693188322839,69.49044075558099,69.6]
["2010-12-31",69.79,69.94,69.68,69.86,452100,69.58,1.0040241448692153,null,69.51028056112224,69.65967935871743,69.40072144288578,69.58]
["2011-01-03",70.42,70.88,70.37,70.56,741300,70.28,1.00398406374502,null,70.14055555555555,70.59873015873015,70.09075396825398,70.28]
["2011-01-04",70.77,70.92,70.05,70.46,1320800,70.18,1.0039897406668565,null,70.48876809537326,70.63817201248936,69.77162929321601,70.18]
["2011-01-05",70.3,70.89,70.21,70.82,463100,70.54,1.0039693790757016,null,70.0220559164078,70.60972324202204,69.93241174809376,70.54]
["2011-01-06",70.85,70.97,70.51,70.7,580000,70.42,1.0039761431411531,null,70.56940594059405,70.6889306930693,70.23075247524753,70.42]
["2011-01-07",70.84,70.94,70.04,70.59,746400,70.31,1.0039823638173802,null,70.55900835812439,70.65861170137413,69.76218161212637,70.31]
["2011-01-10",70.26,70.67,70.06,70.57,987400,70.29,1.0039834969412433,null,69.98122998441265,70.38960323083464,69.78202352274339,70.28999999999999]
["2011-01-11",70.8,70.97,70.56,70.83,391800,70.55,1.0039688164422396,null,70.52011859381618,70.68944656219116,70.28106734434562,70.55]
["2011-01-12",71.23,71.5,71.1,71.45,634000,71.16,1.0040753232152895,null,70.94089293212036,71.20979706088174,70.81142057382785,71.16000000000001]
["2011-01-13",71.45,71.51,71.16,71.36,557500,71.07,1.0040804840298299,null,71.15963424887892,71.2193904147982,70.87081278026905,71.07]
["2011-01-14",71.24,71.85,71.19,71.82,1827400,71.53,1.0040542429749755,null,70.95234196602618,71.55987886382623,70.90254385964913,71.53]
["2011-01-18",71.8,72.05,71.7,72.03,540600,71.74,1.0040423752439365,null,71.51092600305428,71.75991947799527,71.41132861307788,71.74]
["2011-01-19",71.99,71.99,71.07,71.25,510600,70.96,1.004086809470124,null,71.69698807017542,71.69698807017542,70.78073263157894,70.96]
["2011-01-20",71.07,71.27,70.6,71.13,725200,70.85,1.0039520112914608,null,70.79023618726275,70.98944889638689,70.32208632082103,70.85]
["2011-01-21",71.54,71.69,71.15,71.19,633400,70.9,1.0040902679830745,null,71.24857423795478,71.39796319707825,70.86016294423376,70.9]
["2011-01-24",71.19,71.74,71.17,71.69,481300,71.4,1.00406162464986,null,70.90202259729391,71.44979774027061,70.88210350118567,71.4]
["2011-01-25",71.5,71.7,71.11,71.69,821500,71.4,1.00406162464986,null,71.21076858697168,71.40995954805413,70.82234621286094,71.4]
["2011-01-26",71.84,72.22,71.74,72.02,898200,71.73,1.0040429387982712,null,71.55072479866705,71.92919466814774,71.45112746459317,71.73]
["2011-01-27",72.02,72.35,71.92,72.25,487900,71.96,1.004030016675931,null,71.730923183391,72.05959861591695,71.63132456747405,71.96000000000001]
["2011-01-28",72.29,72.41,70.87,70.95,1094000,70.67,1.0039620772605067,null,72.00471176885131,72.12423819591261,70.59031571529246,70.67]
["2011-01-31",71.13,71.59,71.03,71.48,1059000,71.19,1.0040736058435173,null,70.84141997761611,71.29955372132065,70.74182568550644,71.19]
["2011-02-01",71.97,72.75,71.93,72.64,2641800,72.35,1.0040082930200416,null,71.68267483480176,72.45956084801762,71.64283452643171,72.35]
["2011-02-02",72.49,72.7,72.41,72.53,1275200,72.24,1.0040143964562571,null,72.20015993382047,72.40932028126291,72.12047980146144,72.23999999999998]
["2011-02-03",72.37,72.78,72,72.66,426100,72.37,1.0040071852977752,null,72.08115744563723,72.48952105697771,71.71263418662264,72.37]
["2011-02-04",72.72,72.93,72.4,72.88,847600,72.59,1.0039950406392064,null,72.43063666300769,72.6398010428101,72.11190998902306,72.59]
["2011-02-07",73.07,73.58,73.05,73.36,1422200,73.07,1.0039687970439306,null,72.7811464013086,73.28913031624863,72.76122546346782,73.07]
["2011-02-08",73.4,73.73,73.22,73.71,1733800,73.41,1.0040866366979975,null,73.1012617012617,73.42991859991861,72.9219943019943,73.41]
["2011-02-09",73.53,73.72,73.17,73.51,1025200,73.22,1.003960666484567,null,73.23992109917019,73.4291715412869,72.88134131410693,73.22]
["2011-02-10",73.13,73.65,73,73.59,1112700,73.3,1.003956343792633,null,72.84181274629704,73.35976355483082,72.7123250441636,73.3]
["2011-02-11",73.34,74.12,73.29,74.05,596700,73.75,1.0040677966101694,null,73.04287643484133,73.81971640783256,72.99307900067522,73.75]
["2011-02-14",74.01,74.29,73.95,74.25,676700,73.95,1.0040567951318458,null,73.71096969696971,73.98983838383839,73.65121212121213,73.95]
["2011-02-15",73.98,74.12,73.82,73.97,881800,73.67,1.0040722139269715,null,73.67995944301745,73.8193916452616,73.5206083547384,73.67]
["2011-02-16",74.27,74.56,74.13,74.47,1968000,74.17,1.004044762033167,null,73.97080569356788,74.25963743789447,73.8313696790654,74.17]
["2011-02-17",74.23,74.8,74.22,74.69,732100,74.39,1.0040328001075414,null,73.93184763689918,74.49955817378498,73.92188780291873,74.39]
["2011-02-18",74.72,74.93,74.56,74.82,559900,74.52,1.0040257648953301,null,74.42040096230954,74.6295589414595,74.26104250200481,74.52]
["2011-02-22",74.02,74.43,73.1,73.29,1146500,73,1.0039726027397262,null,73.72711147496246,74.13548915268112,72.81075180788646,72.99999999999999]
["2011-02-23",73.28,73.42,72.29,72.78,1093400,72.49,1.0040005518002484,null,72.98800769442154,73.12744984885957,72.00195245946689,72.49]
["2011-02-24",72.72,73.03,72.06,72.74,2084200,72.45,1.0040027605244994,null,72.43007973604621,72.73884382733023,71.77271102557054,72.45000000000002]
["2011-02-25",73.06,73.62,73.02,73.57,536200,73.28,1.003957423580786,null,72.77201033029768,73.32980290879435,72.7321680032622,73.28]
["2011-02-28",73.88,74.12,73.59,74,1544900,73.7,1.0040705563093621,null,73.58048648648649,73.81951351351353,73.29166216216217,73.7]
["2011-03-01",74.3,74.32,72.75,72.79,731100,72.5,1.004,null,74.00398406374502,74.0239043824701,72.4601593625498,72.5]
["2011-03-02",72.69,73.29,72.62,72.95,1159600,72.66,1.0039911918524635,null,72.40103358464701,72.99864838930775,72.3313118574366,72.66]
["2011-03-03",73.59,74.31,73.59,74.21,556000,73.91,1.0040589906643214,null,73.29250640075463,74.00959574181378,73.29250640075463,73.91]
["2011-03-04",74.21,74.21,73.21,73.67,495200,73.37,1.0040888646585797,null,73.90780100447944,73.90780100447944,72.91187321840641,73.37]
["2011-03-07",73.94,74.06,72.67,73.05,1210100,72.76,1.0039857064321054,null,73.64646680355922,73.76599041752226,72.38150855578373,72.76]
["2011-03-08",73.2,73.92,72.85,73.67,780800,73.37,1.0040888646585797,null,72.90191394054568,73.61898194651826,72.55333921542012,73.37]
["2011-03-09",73.51,73.81,73.17,73.55,606700,73.26,1.003958503958504,null,73.22015771583958,73.51897484704283,72.88149830047587,73.26]
["2011-03-10",72.83,72.83,72.17,72.23,710600,71.94,1.00403113705866,null,72.53759102865844,72.53759102865844,71.88024089713414,71.94]
["2011-03-11",72,72.95,71.96,72.7,615900,72.41,1.0040049716889934,null,71.7127922971114,72.65900275103162,71.67295185694634,72.41]
["2011-03-14",72.24,72.51,71.75,72.3,659100,72.01,1.004027218441883,null,71.95024066390042,72.21915767634856,71.4622060857538,72.01]
["2011-03-15",70.39,71.91,70.28,71.51,1267000,71.22,1.0040718899185623,null,70.1045420220948,71.61837784925184,69.99498811355055,71.22]
["2011-03-16",71.3,71.51,69.76,70.25,1593100,69.97,1.0040017150207232,null,71.01581494661922,71.22497793594306,69.48195302491104,69.97]
["2011-03-17",71.24,71.4,70.72,71.08,610100,70.8,1.003954802259887,null,70.95936972425436,71.11873944850873,70.44141812042768,70.8]
["2011-03-18",71.93,71.98,71.23,71.36,846400,71.07,1.0040804840298299,null,71.63768357623319,71.68748038116591,70.94052830717489,71.07]
["2011-03-21",72.23,72.6,72.16,72.46,596600,72.17,1.004018290148261,null,71.94092050786641,72.30943969086393,71.87120066243445,72.16999999999999]
["2011-03-22",72.47,72.57,72.17,72.21,798000,71.92,1.004032258064516,null,72.17895582329318,72.27855421686748,71.88016064257029,71.92]
["2011-03-23",72.06,72.6,71.69,72.4,765400,72.11,1.00402163361531,null,71.77136187845304,72.3091988950276,71.40284392265193,72.11]
["2011-03-24",72.55,72.92,72.11,72.81,753900,72.81,1,null,72.55,72.92,72.11,72.81]
["2011-03-25",73.04,73.4,72.86,73.08,427800,73.08,1,null,73.04,73.4,72.86,73.08]
["2011-03-28",73.27,73.43,72.87,72.9,624900,72.9,1,null,73.27,73.43,72.87,72.9]
["2011-03-29",72.86,73.4,72.6,73.38,1134500,73.38,1,null,72.86,73.4,72.6,73.38]
["2011-03-30",73.77,74.12,73.69,73.91,385800,73.91,1,null,73.77,74.12,73.69,73.91]
["2011-03-31",73.85,74.04,73.77,73.87,943500,73.87,1,null,73.85,74.04,73.77,73.87]
["2011-04-01",74.33,74.51,74.02,74.19,1171600,74.19,1,null,74.33,74.51,74.02,74.19]
["2011-04-04",74.35,74.5,74.07,74.25,629100,74.25,1,null,74.35,74.5,74.07,74.25]
["2011-04-05",74.11,74.61,74.11,74.28,479500,74.28,1,null,74.11,74.61,74.11,74.28]
["2011-04-06",74.66,74.72,74.2,74.46,320200,74.46,1,null,74.66,74.72,74.2,74.46]
["2011-04-07",74.36,74.62,73.94,74.3,318200,74.3,1,null,74.36,74.62,73.94,74.3]
["2011-04-08",74.6,74.64,73.7,74,601400,74,1,null,74.6,74.64,73.7,74]
["2011-04-11",74.08,74.31,73.58,73.77,576200,73.77,1,null,74.08,74.31,73.58,73.77]
["2011-04-12",73.39,73.48,72.93,73.2,1072000,73.2,1,null,73.39,73.48,72.93,73.2]
["2011-04-13",73.54,73.61,72.95,73.23,858200,73.23,1,null,73.54,73.61,72.95,73.23]
["2011-04-14",72.83,73.36,72.56,73.27,766300,73.27,1,null,72.83,73.36,72.56,73.27]
["2011-04-15",73.4,73.74,73.19,73.58,428400,73.58,1,null,73.4,73.74,73.19,73.58]
["2011-04-18",72.73,72.86,72.14,72.73,798300,72.73,1,null,72.73,72.86,72.14,72.73]
["2011-04-19",72.8,73.16,72.66,73.11,487200,73.11,1,null,72.8,73.16,72.66,73.11]
["2011-04-20",73.98,74.32,73.98,74.18,918000,74.18,1,null,73.98,74.32,73.98,74.18]
["2011-04-21",74.54,74.58,74.27,74.56,671800,74.56,1,null,74.54,74.58,74.27,74.56]
["2011-04-25",74.5,74.6,74.25,74.48,1232700,74.48,1,null,74.5,74.6,74.25,74.48]
["2011-04-26",74.73,75.29,74.65,75.13,786100,75.13,1,null,74.73,75.29,74.65,75.13]
["2011-04-27",75.29,75.71,74.96,75.59,868000,75.59,1,null,75.29,75.71,74.96,75.59]
["2011-04-28",75.48,75.95,75.48,75.83,1617000,75.83,1,null,75.48,75.95,75.48,75.83]
["2011-04-29",75.89,76.12,75.78,76.05,713000,76.05,1,null,75.89,76.12,75.78,76.05]
["2011-05-02",76.44,76.47,75.78,75.92,413800,75.92,1,null,76.44,76.47,75.78,75.92]
["2011-05-03",75.78,75.89,75.2,75.59,405600,75.59,1,null,75.78,75.89,75.2,75.59]
["2011-05-04",75.59,75.59,74.72,75.05,975100,75.05,1,null,75.59,75.59,74.72,75.05]
["2011-05-05",74.67,75.17,74.11,74.47,660500,74.47,1,null,74.67,75.17,74.11,74.47]
["2011-05-06",75.17,75.55,74.47,74.74,1554300,74.74,1,null,75.17,75.55,74.47,74.74]
["2011-05-09",74.81,75.31,74.67,75.1,964900,75.1,1,null,74.81,75.31,74.67,75.1]
["2011-05-10",75.33,75.89,75.28,75.76,377800,75.76,1,null,75.33,75.89,75.28,75.76]
["2011-05-11",75.68,75.68,74.63,74.99,521000,74.99,1,null,75.68,75.68,74.63,74.99]
["2011-05-12",74.8,75.46,74.38,75.33,807000,75.33,1,null,74.8,75.46,74.38,75.33]
["2011-05-13",75.38,75.43,74.47,74.72,568100,74.72,1,null,75.38,75.43,74.47,74.72]
["2011-05-16",74.45,75.04,74.1,74.24,545700,74.24,1,null,74.45,75.04,74.1,74.24]
["2011-05-17",73.96,74.28,73.58,74.16,562100,74.16,1,null,73.96,74.28,73.58,74.16]
["2011-05-18",74.22,74.95,74.06,74.86,440100,74.86,1,null,74.22,74.95,74.06,74.86]
["2011-05-19",75.13,75.25,74.63,75.01,489900,75.01,1,null,75.13,75.25,74.63,75.01]
["2011-05-20",74.88,74.96,74.3,74.5,570900,74.5,1,null,74.88,74.96,74.3,74.5]
["2011-05-23",73.55,73.82,73.34,73.56,568900,73.56,1,null,73.55,73.82,73.34,73.56]
["2011-05-24",73.78,73.95,73.36,73.53,524900,73.53,1,null,73.78,73.95,73.36,73.53]
["2011-05-25",73.23,74.07,73.22,73.78,469000,73.78,1,null,73.23,74.07,73.22,73.78]
["2011-05-26",73.57,74.29,73.48,74.16,480900,74.16,1,null,73.57,74.29,73.48,74.16]

{"sheet":"RUT","index":9,"n_rows":5981,"n_cols":8,"rows_kept":5981,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
["Date","Open","High","Low","Close","Volume","Adj Close",1462]
["1987-09-10",167.44,168.98,167.44,168.97,0,168.97]
["1987-09-11",168.97,170.54,168.75,170.54,0,170.54]
["1987-09-14",170.53,170.95,170.15,170.43,0,170.43]
["1987-09-15",170.42,170.44,169.13,169.2,0,169.2]
["1987-09-16",169.31,170.03,168.82,168.92,0,168.92]
["1987-09-17",168.92,169.25,168.54,168.82,0,168.82]
["1987-09-18",168.82,169.04,168.75,168.75,0,168.75]
["1987-09-21",168.75,169.13,167.36,167.4,0,167.4]
["1987-09-22",167.4,167.56,166.69,167.56,0,167.56]
["1987-09-23",167.56,168.65,167.55,168.65,0,168.65]
["1987-09-24",168.65,169.06,168.52,168.72,0,168.72]
["1987-09-25",168.72,168.85,168.43,168.85,0,168.85]
["1987-09-28",168.84,169.8,168.84,169.52,0,169.52]
["1987-09-29",169.52,169.69,168.89,169.06,0,169.06]
["1987-09-30",169.05,170.81,168.68,170.81,0,170.81]
["1987-10-01",170.82,171.4,170.25,171.4,0,171.4]
["1987-10-02",171.4,172.09,171.4,172.08,0,172.08]
["1987-10-05",172.09,172.55,172.09,172.54,0,172.54]
["1987-10-06",172.55,172.62,170.13,170.21,0,170.21]
["1987-10-07",170.21,170.21,168.48,168.87,0,168.87]
["1987-10-08",168.87,168.98,166.78,167.06,0,167.06]
["1987-10-09",167.06,167.11,166.01,166.12,0,166.12]
["1987-10-12",166.11,166.11,163.39,163.86,0,163.86]
["1987-10-13",163.86,164.42,163.63,164.14,0,164.14]
["1987-10-14",164.15,164.16,161.59,161.79,0,161.79]
["1987-10-15",161.8,161.8,159.6,159.66,0,159.66]
["1987-10-16",159.66,159.66,152.61,152.74,0,152.74]
["1987-10-19",152.74,152.74,133.6,133.6,0,133.6]
["1987-10-20",133.6,133.6,120.21,121.39,0,121.39]
["1987-10-21",121.39,130.77,121.39,130.65,0,130.65]
["1987-10-22",130.65,130.65,124.47,124.57,0,124.57]
["1987-10-23",124.58,124.58,121.36,121.59,0,121.59]
["1987-10-26",121.58,121.58,110.32,110.33,0,110.33]
["1987-10-27",110.32,113.12,108.37,108.51,0,108.51]
["1987-10-28",105.46,108.5,105.46,106.08,0,106.08]
["1987-10-29",106.07,110.8,106.06,110.8,0,110.8]
["1987-10-30",110.79,118.26,107.9,118.26,0,118.26]
["1987-11-02",118.27,120.22,118.27,120.21,0,120.21]
["1987-11-03",120.2,122.05,116.92,117.72,0,117.72]
["1987-11-04",117.73,117.75,116.39,117.2,0,117.2]
["1987-11-05",117.19,118.94,117.18,118.94,0,118.94]
["1987-11-06",118.94,120.09,118.94,119.33,0,119.33]
["1987-11-09",119.32,119.32,117.26,117.62,0,117.62]
["1987-11-10",117.62,117.62,115.25,115.56,0,115.56]
["1987-11-11",115.57,116.68,115.5,116.26,0,116.26]
["1987-11-12",116.26,118.67,116.21,118.35,0,118.35]
["1987-11-13",118.35,118.64,118.1,118.31,0,118.31]
["1987-11-16",118.32,119.02,118.01,118.27,0,118.27]
["1987-11-17",118.26,118.27,116.04,116.3,0,116.3]
["1987-11-18",116.3,116.69,115.76,116.69,0,116.69]
["1987-11-19",116.69,116.69,115.04,115.11,0,115.11]
["1987-11-20",115.11,115.15,113.84,114.45,0,114.45]
["1987-11-23",114.45,114.5,114.09,114.47,0,114.47]
["1987-11-24",114.47,115.88,114.29,115.58,0,115.58]
["1987-11-25",115.58,115.97,115.39,115.97,0,115.97]
["1987-11-27",115.96,115.96,115.53,115.61,0,115.61]
["1987-11-30",115.6,115.63,110.56,111.7,0,111.7]
["1987-12-01",111.69,112.09,111.13,111.27,0,111.27]
["1987-12-02",111.27,111.3,110.83,111.11,0,111.11]
["1987-12-03",111.11,111.15,108.86,108.94,0,108.94]
["1987-12-04",108.94,108.94,106.19,106.5,0,106.5]
["1987-12-07",106.49,106.52,106.16,106.43,0,106.43]
["1987-12-08",106.44,107.24,106.38,107.24,0,107.24]
["1987-12-09",107.24,108.89,107.24,108.89,0,108.89]
["1987-12-10",108.89,109.06,107.2,108.62,0,108.62]
["1987-12-11",108.63,109.32,108.54,109.32,0,109.32]
["1987-12-14",109.31,112.07,109.1,112.07,0,112.07]
["1987-12-15",112.07,114.36,112.07,114.36,0,114.36]
["1987-12-16",114.36,116.84,113.87,116.82,0,116.82]
["1987-12-17",116.82,117.31,116.25,116.94,0,116.94]
["1987-12-18",116.94,119.46,116.45,119.46,0,119.46]
["1987-12-21",119.45,119.92,119.25,119.92,0,119.92]
["1987-12-22",119.92,119.93,118.75,119.31,0,119.31]
["1987-12-23",119.31,120.82,119.31,120.8,0,120.8]
["1987-12-24",120.79,121.59,120.79,121.59,0,121.59]
["1987-12-28",121.59,121.59,118.68,119,0,119]
["1987-12-29",118.99,118.99,118.02,118.3,0,118.3]
["1987-12-30",118.31,119.5,118.3,119.5,0,119.5]
["1987-12-31",119.5,120.42,118.61,120.42,0,120.42]
["1988-01-04",120.43,123.51,120.43,123.5,0,123.5]
["1988-01-05",123.5,126.55,123.5,126.13,0,126.13]
["1988-01-06",126.13,127,126.13,127,0,127]
["1988-01-07",127,128.03,126.53,128.03,0,128.03]
["1988-01-08",128.03,128.19,123.84,123.84,0,123.84]
["1988-01-11",123.84,123.84,121.58,122.52,0,122.52]
["1988-01-12",122.51,122.67,120.52,121.23,0,121.23]
["1988-01-13",121.24,121.45,120.49,121.3,0,121.3]
["1988-01-14",121.31,121.98,121.15,121.78,0,121.78]
["1988-01-15",121.78,124.2,121.78,123.67,0,123.67]
["1988-01-18",123.68,124.1,123.68,124.05,0,124.05]
["1988-01-19",124.04,124.44,123.61,124.44,0,124.44]
["1988-01-20",124.44,124.44,121.49,121.76,0,121.76]
["1988-01-21",121.76,121.76,121.12,121.63,0,121.63]
["1988-01-22",121.63,122.79,121.63,122.79,0,122.79]
["1988-01-25",122.78,123.68,122.78,123.68,0,123.68]
["1988-01-26",123.67,123.68,123.17,123.25,0,123.25]
["1988-01-27",123.24,123.64,123.22,123.37,0,123.37]
["1988-01-28",123.37,124.32,123.37,124.31,0,124.31]
["1988-01-29",124.31,125.35,124.31,125.24,0,125.24]
["1988-02-01",125.24,126.22,125.24,125.72,0,125.72]
["1988-02-02",125.73,125.94,125.3,125.94,0,125.94]
["1988-02-03",125.95,126.32,125.33,125.38,0,125.38]
["1988-02-04",125.39,125.6,125.07,125.51,0,125.51]
["1988-02-05",125.51,125.99,125.25,125.77,0,125.77]
["1988-02-08",125.77,125.77,124.94,125.26,0,125.26]
["1988-02-09",125.26,125.52,125.08,125.52,0,125.52]
["1988-02-10",125.51,127.18,125.51,127.16,0,127.16]
["1988-02-11",127.16,128.22,127.16,128.03,0,128.03]
["1988-02-12",128.03,129.21,128.03,129.21,0,129.21]
["1988-02-16",129.21,129.91,129.16,129.9,0,129.9]
["1988-02-17",129.91,130.66,129.91,130.22,0,130.22]
["1988-02-18",130.23,130.68,130.07,130.57,0,130.57]
["1988-02-19",130.57,131.23,130.56,131.23,0,131.23]
["1988-02-22",131.23,132.37,131.13,132.37,0,132.37]
["1988-02-23",132.36,132.56,132.13,132.52,0,132.52]
["1988-02-24",132.53,133.42,132.51,133.42,0,133.42]
["1988-02-25",133.42,134.8,133.42,134.01,0,134.01]
["1988-02-26",134,134.17,133.87,134.17,0,134.17]
["1988-02-29",134.17,137.69,134.17,136.1,0,136.1]
["1988-03-01",136.1,136.48,136.07,136.26,0,136.26]
["1988-03-02",136.26,137.38,136.26,137.36,0,137.36]
["1988-03-03",137.36,137.93,137.35,137.75,0,137.75]
["1988-03-04",137.78,138.06,137.39,138.06,0,138.06]
["1988-03-07",138.07,139.06,137.45,139.06,0,139.06]
["1988-03-08",139.07,140.56,139.07,140.36,0,140.36]
["1988-03-09",140.36,141.69,140.36,141.64,0,141.64]
["1988-03-10",141.65,141.9,140.49,140.51,0,140.51]
["1988-03-11",140.52,140.59,139.64,140.59,0,140.59]
["1988-03-14",140.58,140.88,140.48,140.84,0,140.84]
["1988-03-15",140.84,141.09,140.68,140.94,0,140.94]
["1988-03-16",140.95,141.91,140.91,141.91,0,141.91]
["1988-03-17",141.91,142.69,141.9,142.69,0,142.69]
["1988-03-18",142.68,143.38,142.68,142.72,0,142.72]
["1988-03-21",142.72,142.76,141.65,141.96,0,141.96]
["1988-03-22",141.96,142.35,141.96,142.35,0,142.35]
["1988-03-23",142.34,143.07,142.34,143.07,0,143.07]
["1988-03-24",143.06,143.1,141.08,141.43,0,141.43]
["1988-03-25",141.44,141.57,140.3,140.38,0,140.38]
["1988-03-28",140.37,140.37,138.87,139.21,0,139.21]
["1988-03-29",139.21,140.36,139.21,140.36,0,140.36]
["1988-03-30",140.36,140.84,140.02,140.03,0,140.03]
["1988-03-31",140.04,142.16,139.51,142.15,0,142.15]
["1988-04-04",142.14,142.14,140.25,140.4,0,140.4]
["1988-04-05",140.41,140.72,140.18,140.72,0,140.72]
["1988-04-06",140.71,142.11,140.62,142.11,0,142.11]
["1988-04-07",142.11,143.01,142.11,142.88,0,142.88]
["1988-04-08",142.87,144.12,142.87,144.1,0,144.1]
["1988-04-11",144.11,144.69,144.11,144.69,0,144.69]
["1988-04-12",144.68,145.33,144.68,145.32,0,145.32]
["1988-04-13",145.32,145.46,144.76,145.2,0,145.2]
["1988-04-14",145.2,145.2,141.47,141.67,0,141.67]
["1988-04-15",141.68,141.68,139.57,141.12,0,141.12]
["1988-04-18",141.13,142.09,140.7,142.09,0,142.09]
["1988-04-19",142.08,143.29,142.07,142.55,0,142.55]
["1988-04-20",142.56,142.56,141.55,141.7,0,141.7]
["1988-04-21",141.69,142.14,141.11,141.26,0,141.26]
["1988-04-22",141.27,141.7,141.2,141.7,0,141.7]
["1988-04-25",141.7,142.46,141.69,142.25,0,142.25]
["1988-04-26",142.25,143.22,142.25,143.12,0,143.12]
["1988-04-27",143.12,143.67,143.12,143.65,0,143.65]
["1988-04-28",143.66,144.16,143.44,144.07,0,144.07]
["1988-04-29",144.06,145.01,143.41,145.01,0,145.01]
["1988-05-02",145.01,145.05,144.39,144.73,0,144.73]
["1988-05-03",144.74,145.35,144.74,145.32,0,145.32]
["1988-05-04",145.33,145.53,145.14,145.22,0,145.22]
["1988-05-05",145.22,145.25,144.5,144.78,0,144.78]
["1988-05-06",144.79,144.9,144.56,144.64,0,144.64]
["1988-05-09",144.64,144.65,143.52,143.71,0,143.71]
["1988-05-10",143.71,143.75,143.06,143.34,0,143.34]
["1988-05-11",143.35,143.35,140.75,140.97,0,140.97]
["1988-05-12",140.97,141.35,140.95,141.29,0,141.29]
["1988-05-13",141.3,142.17,141,142.17,0,142.17]
["1988-05-16",142.16,142.43,141.84,142.18,0,142.18]
["1988-05-17",142.17,143.07,141.74,141.75,0,141.75]
["1988-05-18",141.73,141.73,139.77,139.92,0,139.92]
["1988-05-19",139.92,139.92,138.41,139.6,0,139.6]
["1988-05-20",139.6,140.15,139.42,140.15,0,140.15]
["1988-05-23",140.14,140.15,136.29,139.2,0,139.2]
["1988-05-24",139.21,139.46,139.05,139.46,0,139.46]
["1988-05-25",139.45,139.89,139.45,139.79,0,139.79]
["1988-05-26",139.79,140.28,139.29,140.28,0,140.28]
["1988-05-27",140.29,140.31,139.97,140.09,0,140.09]
["1988-05-31",140.11,141.37,140.08,141.37,0,141.37]
["1988-06-01",141.37,142.87,141.37,142.87,0,142.87]
["1988-06-02",142.88,142.93,142.47,142.8,0,142.8]
["1988-06-03",142.8,143.5,142.78,143.5,0,143.5]
["1988-06-06",143.5,144.19,143.44,144.18,0,144.18]
["1988-06-07",144.17,144.41,144,144.21,0,144.21]
["1988-06-08",144.22,145.79,144.22,145.73,0,145.73]
["1988-06-09",145.73,146.55,144.79,146.55,0,146.55]
["1988-06-10",146.55,147.09,146.54,147.09,0,147.09]
["1988-06-13",147.08,147.33,146.95,147.32,0,147.32]
["1988-06-14",147.32,148.1,147.32,147.89,0,147.89]
["1988-06-15",147.89,148.13,147.69,148.13,0,148.13]
["1988-06-16",148.13,148.18,147.17,147.37,0,147.37]
["1988-06-17",147.37,147.77,147.15,147.15,0,147.15]
["1988-06-20",147.16,147.28,146.78,147.24,0,147.24]
["1988-06-21",147.25,147.61,147.11,147.61,0,147.61]
["1988-06-22",147.61,148.83,147.61,148.63,0,148.63]
["1988-06-23",148.63,148.95,148.61,148.95,0,148.95]
["1988-06-24",148.96,149.23,148.82,149.23,0,149.23]
["1988-06-27",149.24,149.26,148.66,148.74,0,148.74]
["1988-06-28",148.75,149.5,148.68,149.49,0,149.49]
["1988-06-29",149.49,149.91,149.22,149.56,0,149.56]
["1988-06-30",149.55,151.3,149.55,151.3,0,151.3]
["1988-07-01",151.29,151.31,150.77,151.03,0,151.03]
["1988-07-05",151.03,151.28,150.72,151.28,0,151.28]
["1988-07-06",151.29,151.65,150.93,151.01,0,151.01]
["1988-07-07",151.02,151.16,150.61,151.15,0,151.15]
["1988-07-08",151.16,151.16,150.8,151.16,0,151.16]
["1988-07-11",151.16,151.25,151,151.11,0,151.11]
["1988-07-12",151.12,151.28,150.27,150.73,0,150.73]
["1988-07-13",150.73,150.87,150.26,150.68,0,150.68]
["1988-07-14",150.69,151.16,150.69,151.15,0,151.15]
["1988-07-15",151.16,151.42,150.98,151.42,0,151.42]
["1988-07-18",151.41,151.47,150.97,151.42,0,151.42]
["1988-07-19",151.43,151.7,150.41,150.69,0,150.69]
["1988-07-20",150.69,151.1,150.67,151.1,0,151.1]
["1988-07-21",151.11,151.11,150.29,150.36,0,150.36]
["1988-07-22",150.37,150.37,149.35,149.52,0,149.52]
["1988-07-25",149.51,149.54,149.17,149.44,0,149.44]
["1988-07-26",149.45,149.66,149.21,149.61,0,149.61]
["1988-07-27",149.6,149.64,148.68,148.77,0,148.77]
["1988-07-28",148.77,148.97,148.41,148.96,0,148.96]
["1988-07-29",148.96,149.89,148.96,149.89,0,149.89]
["1988-08-01",149.88,150.5,149.88,150.5,0,150.5]
["1988-08-02",150.51,150.81,150.19,150.63,0,150.63]
["1988-08-03",150.63,150.69,150.45,150.67,0,150.67]
["1988-08-04",150.68,150.88,150.6,150.65,0,150.65]
["1988-08-05",150.64,150.64,150.12,150.31,0,150.31]
["1988-08-08",150.31,150.37,150.05,150.11,0,150.11]
["1988-08-09",150.12,150.2,148.61,148.93,0,148.93]
["1988-08-10",148.93,148.93,146.8,146.86,0,146.86]
["1988-08-11",146.86,146.96,146.34,146.68,0,146.68]
["1988-08-12",146.68,146.95,146.41,146.95,0,146.95]
["1988-08-15",146.96,146.96,145.17,145.36,0,145.36]
["1988-08-16",145.35,145.58,144.7,145.57,0,145.57]
["1988-08-17",145.58,145.76,145.18,145.38,0,145.38]
["1988-08-18",145.36,145.64,145.35,145.5,0,145.5]
["1988-08-19",145.51,145.75,145.47,145.68,0,145.68]
["1988-08-22",145.68,145.68,144.2,144.26,0,144.26]
["1988-08-23",144.26,144.26,143.8,144,0,144]
["1988-08-24",144,144.95,143.99,144.95,0,144.95]
["1988-08-25",144.96,144.96,144,144.24,0,144.24]
["1988-08-26",144.24,144.45,144.24,144.45,0,144.45]
["1988-08-29",144.45,144.89,144.44,144.89,0,144.89]
["1988-08-30",144.89,145.14,144.76,145.14,0,145.14]
["1988-08-31",145.14,145.74,145.13,145.74,0,145.74]
["1988-09-01",145.74,145.74,144.29,144.56,0,144.56]
["1988-09-02",144.57,145.48,144.57,145.48,0,145.48]
["1988-09-06",145.47,145.76,145.47,145.73,0,145.73]
["1988-09-07",145.73,146.15,145.71,146.07,0,146.07]
["1988-09-08",146.06,146.65,145.83,146.65,0,146.65]
["1988-09-09",146.66,147.23,146.36,147.23,0,147.23]
["1988-09-12",147.24,147.36,147.17,147.25,0,147.25]
["1988-09-13",147.25,147.38,146.92,147.38,0,147.38]
["1988-09-14",147.37,147.93,147.37,147.82,0,147.82]
["1988-09-15",147.83,147.87,147.68,147.74,0,147.74]
["1988-09-16",147.74,148.03,147.74,148.03,0,148.03]
["1988-09-19",148.02,148.02,147.19,147.85,0,147.85]
["1988-09-20",147.86,147.95,147.62,147.95,0,147.95]
["1988-09-21",147.94,147.97,147.65,147.83,0,147.83]
["1988-09-22",147.82,147.85,147.38,147.62,0,147.62]
["1988-09-23",147.62,147.84,147.37,147.83,0,147.83]
["1988-09-26",147.83,147.83,147.08,147.13,0,147.13]
["1988-09-27",147.13,147.17,146.71,146.78,0,146.78]
["1988-09-28",146.79,146.99,146.7,146.99,0,146.99]
["1988-09-29",146.99,148,146.99,148,0,148]
["1988-09-30",148,149.09,147.96,149.09,0,149.09]
["1988-10-03",149.09,149.19,147.51,147.8,0,147.8]
["1988-10-04",147.81,147.88,147.65,147.77,0,147.77]
["1988-10-05",147.76,148.08,147.56,148.08,0,148.08]
["1988-10-06",148.08,148.32,147.89,148.25,0,148.25]
["1988-10-07",148.25,148.6,148.25,148.6,0,148.6]
["1988-10-10",148.6,148.83,148.29,148.61,0,148.61]
["1988-10-11",148.6,148.61,148.18,148.5,0,148.5]
["1988-10-12",148.51,148.51,147.39,147.95,0,147.95]
["1988-10-13",147.94,148.02,147.47,147.97,0,147.97]
["1988-10-14",147.96,148.3,147.92,148.2,0,148.2]
["1988-10-17",148.19,148.2,147.97,148.15,0,148.15]
["1988-10-18",148.16,148.71,148.11,148.71,0,148.71]
["1988-10-19",148.72,149.07,148.43,148.61,0,148.61]
["1988-10-20",148.61,149.16,148.55,149.15,0,149.15]
["1988-10-21",148.97,149.03,148.73,148.95,0,148.95]
["1988-10-24",148.96,148.98,148.57,148.66,0,148.66]
["1988-10-25",148.66,148.75,148.3,148.45,0,148.45]
["1988-10-26",148.46,148.47,148,148.14,0,148.14]
["1988-10-27",148.14,148.14,146.51,146.67,0,146.67]
["1988-10-28",146.68,147.18,146.68,147.17,0,147.17]
["1988-10-31",147.17,147.25,146.78,147.25,0,147.25]
["1988-11-01",147.26,147.28,146.98,147.21,0,147.21]
["1988-11-02",147.21,147.21,146.81,146.97,0,146.97]
["1988-11-03",146.98,147.16,146.81,147.13,0,147.13]
["1988-11-04",147.14,147.14,146.19,146.25,0,146.25]
["1988-11-07",146.25,146.25,144.61,144.76,0,144.76]
["1988-11-08",144.77,145.28,144.77,145.27,0,145.27]
["1988-11-09",145.27,145.27,144.57,144.8,0,144.8]
["1988-11-10",144.82,145.01,144.73,145.01,0,145.01]
["1988-11-11",145.01,145.01,143.6,143.67,0,143.67]
["1988-11-14",143.68,143.71,142.88,142.91,0,142.91]
["1988-11-15",142.91,143.19,142.69,143,0,143]
["1988-11-16",143,143.04,141.27,141.31,0,141.31]
["1988-11-17",141.31,141.33,140.57,140.71,0,140.71]
["1988-11-18",140.71,140.9,140.59,140.86,0,140.86]
["1988-11-21",140.86,140.87,139.56,139.95,0,139.95]
["1988-11-22",139.95,139.95,139.49,139.87,0,139.87]
["1988-11-23",139.87,140.41,139.82,140.41,0,140.41]
["1988-11-25",140.39,140.4,139.9,140.14,0,140.14]
["1988-11-28",140.15,140.2,139.85,140.09,0,140.09]
["1988-11-29",140.09,140.65,139.99,140.65,0,140.65]
["1988-11-30",140.65,142.01,140.65,142.01,0,142.01]
["1988-12-01",142.02,142.56,141.93,142.56,0,142.56]
["1988-12-02",142.55,142.77,142.21,142.77,0,142.77]
["1988-12-05",142.77,143.45,142.76,143.45,0,143.45]
["1988-12-06",143.46,143.93,143.15,143.93,0,143.93]
["1988-12-07",143.92,144.03,143.84,144.01,0,144.01]
["1988-12-08",144.01,144.02,143.54,143.75,0,143.75]
["1988-12-09",143.75,143.9,143.71,143.86,0,143.86]
["1988-12-12",143.87,143.91,143.38,143.45,0,143.45]
["1988-12-13",143.45,143.46,142.98,143.17,0,143.17]
["1988-12-14",143.16,143.32,142.95,143.18,0,143.18]
["1988-12-15",143.17,143.25,143.02,143.17,0,143.17]
["1988-12-16",143.18,144.34,143.13,144.34,0,144.34]
["1988-12-19",144.34,144.53,144.14,144.53,0,144.53]
["1988-12-20",144.53,144.73,144.34,144.48,0,144.48]
["1988-12-21",144.49,144.49,143.97,144.2,0,144.2]
["1988-12-22",144.19,144.54,143.99,144.51,0,144.51]
["1988-12-23",144.52,144.88,144.42,144.88,0,144.88]
["1988-12-27",144.89,144.92,144.58,144.67,0,144.67]
["1988-12-28",144.67,144.94,144.46,144.9,0,144.9]
["1988-12-29",144.9,145.71,144.89,145.7,0,145.7]
["1988-12-30",145.7,147.37,145.62,147.37,0,147.37]
["1989-01-03",147.36,147.37,146.33,146.79,0,146.79]
["1989-01-04",146.78,148.4,146.78,148.39,0,148.39]
["1989-01-05",148.4,148.93,148.39,148.75,0,148.75]
["1989-01-06",148.75,149.84,148.75,149.83,0,149.83]
["1989-01-09",149.85,149.92,149.39,149.6,0,149.6]
["1989-01-10",149.6,149.66,149,149.23,0,149.23]
["1989-01-11",149.23,149.27,148.9,149.27,0,149.27]
["1989-01-12",149.26,149.86,149.09,149.81,0,149.81]
["1989-01-13",149.81,149.93,149.53,149.93,0,149.93]
["1989-01-16",149.93,150.11,149.68,149.95,0,149.95]
["1989-01-17",149.96,149.96,149.48,149.7,0,149.7]
["1989-01-18",149.66,150.83,149.65,150.83,0,150.83]
["1989-01-19",150.83,151.54,150.83,151.29,0,151.29]
["1989-01-20",151.29,151.55,151.15,151.4,0,151.4]
["1989-01-23",151.4,151.54,150.93,150.95,0,150.95]
["1989-01-24",150.94,151.46,150.78,151.44,0,151.44]
["1989-01-25",151.44,151.78,151.43,151.78,0,151.78]
["1989-01-26",151.77,152.52,151.6,152.52,0,152.52]
["1989-01-27",152.53,153.2,152.51,152.92,0,152.92]
["1989-01-30",152.94,153.06,152.82,153.02,0,153.02]
["1989-01-31",153.03,153.85,152.84,153.85,0,153.85]
["1989-02-01",153.84,154.42,153.83,154.38,0,154.38]
["1989-02-02",154.37,155.09,154.37,154.94,0,154.94]
["1989-02-03",154.94,155.69,154.81,155.69,0,155.69]
["1989-02-06",155.7,155.84,155.32,155.58,0,155.58]
["1989-02-07",155.59,156.84,155.59,156.84,0,156.84]
["1989-02-08",156.84,157.24,156.84,157,0,157]
["1989-02-09",156.99,157.11,156.39,156.56,0,156.56]
["1989-02-10",156.56,156.56,154.95,155.07,0,155.07]
["1989-02-13",155.06,155.06,154.17,154.7,0,154.7]
["1989-02-14",154.71,155.24,154.71,154.98,0,154.98]
["1989-02-15",154.97,155.58,154.95,155.56,0,155.56]
["1989-02-16",155.57,156.3,155.56,156.29,0,156.29]
["1989-02-17",156.29,157.27,156.29,157.07,0,157.07]
["1989-02-21",157.09,157.2,156.66,156.77,0,156.77]
["1989-02-22",156.76,156.76,155.06,155.39,0,155.39]
["1989-02-23",155.39,155.42,154.83,155.41,0,155.41]
["1989-02-24",155.41,155.42,154.02,154.25,0,154.25]
["1989-02-27",154.26,154.26,153.62,153.96,0,153.96]
["1989-02-28",153.95,154.56,153.94,154.56,0,154.56]
["1989-03-01",154.56,155.13,154.56,154.67,0,154.67]
["1989-03-02",154.68,155.69,154.68,155.68,0,155.68]
["1989-03-03",155.67,156.7,155.67,156.32,0,156.32]
["1989-03-06",156.33,157.24,156.33,157.24,0,157.24]
["1989-03-07",157.25,157.63,157.02,157.53,0,157.53]
["1989-03-08",157.53,157.98,157.44,157.9,0,157.9]
["1989-03-09",157.89,157.94,157.56,157.8,0,157.8]
["1989-03-10",157.79,157.79,157.24,157.75,0,157.75]
["1989-03-13",157.76,158.02,157.72,157.98,0,157.98]
["1989-03-14",157.99,158.1,157.68,157.73,0,157.73]
["1989-03-15",157.74,158.33,157.55,158.33,0,158.33]
["1989-03-16",158.33,159.27,158.33,159.26,0,159.26]
["1989-03-17",159.28,159.28,156.59,156.71,0,156.71]
["1989-03-20",156.71,156.71,155.05,155.3,0,155.3]
["1989-03-21",155.3,156.17,155.29,156.16,0,156.16]
["1989-03-22",156.17,156.17,155.74,156.03,0,156.03]
["1989-03-23",156.03,156.24,155.85,156.01,0,156.01]
["1989-03-27",155.9,155.91,155.72,155.88,0,155.88]
["1989-03-28",155.88,156.65,155.88,156.57,0,156.57]
["1989-03-29",156.57,156.84,156.3,156.8,0,156.8]
["1989-03-30",156.8,156.84,156.4,156.76,0,156.76]
["1989-03-31",156.75,157.9,156.75,157.9,0,157.9]
["1989-04-03",157.89,158.37,157.78,158.29,0,158.29]
["1989-04-04",158.28,158.28,157.74,157.97,0,157.97]
["1989-04-05",157.97,158.53,157.95,158.52,0,158.52]
["1989-04-06",158.53,158.56,158.05,158.4,0,158.4]
["1989-04-07",158.41,159.27,158.33,159.27,0,159.27]
["1989-04-10",159.26,159.55,159.25,159.46,0,159.46]
["1989-04-11",159.45,160.34,159.45,160.33,0,160.33]
["1989-04-12",160.33,161.21,160.33,161.21,0,161.21]
["1989-04-13",161.21,161.21,160.39,160.53,0,160.53]
["1989-04-14",160.54,161.63,160.54,161.63,0,161.63]
["1989-04-17",161.63,161.63,161.34,161.45,0,161.45]
["1989-04-18",161.44,162.29,161.44,162.29,0,162.29]
["1989-04-19",162.26,162.48,162.24,162.46,0,162.46]
["1989-04-20",162.47,162.68,162.08,162.59,0,162.59]
["1989-04-21",162.59,163.32,162.56,163.31,0,163.31]
["1989-04-24",163.32,163.34,163.1,163.29,0,163.29]
["1989-04-25",163.28,163.47,162.94,163.28,0,163.28]
["1989-04-26",163.29,163.6,163.17,163.6,0,163.6]
["1989-04-27",163.61,164.28,163.61,164.28,0,164.28]
["1989-04-28",164.27,164.69,164.07,164.68,0,164.68]
["1989-05-01",164.68,164.68,163.93,164.3,0,164.3]
["1989-05-02",164.29,164.7,164.29,164.55,0,164.55]
["1989-05-03",164.56,164.78,164.51,164.78,0,164.78]
["1989-05-04",164.79,165.19,164.77,165.17,0,165.17]
["1989-05-05",165.17,166.21,165.17,165.72,0,165.72]
["1989-05-08",165.73,165.74,164.79,165.23,0,165.23]
["1989-05-09",165.23,165.56,164.83,165.31,0,165.31]
["1989-05-10",165.32,165.64,165.12,165.64,0,165.64]
["1989-05-11",165.65,166.07,165.58,166.05,0,166.05]
["1989-05-12",166.06,167.16,166.06,167.12,0,167.12]
["1989-05-15",167.13,167.32,167.07,167.32,0,167.32]
["1989-05-16",167.31,167.31,166.87,167.25,0,167.25]
["1989-05-17",167.26,168.27,167.26,168.27,0,168.27]
["1989-05-18",168.27,169,168.26,168.99,0,168.99]
["1989-05-19",168.99,169.65,168.99,169.64,0,169.64]
["1989-05-22",169.66,170.07,169.22,169.52,0,169.52]
["1989-05-23",169.52,169.52,169,169.06,0,169.06]
["1989-05-24",169.07,169.49,168.8,169.48,0,169.48]
["1989-05-25",169.48,170.12,169.44,170.12,0,170.12]
["1989-05-26",170.11,171.01,170.11,171.01,0,171.01]
["1989-05-30",171,171.26,170.26,170.58,0,170.58]
["1989-05-31",170.58,171.53,170.56,171.53,0,171.53]
["1989-06-01",171.53,172.4,171.53,172.4,0,172.4]
["1989-06-02",172.4,173.41,172.4,173.41,0,173.41]
["1989-06-05",173.41,173.5,172.34,172.37,0,172.37]
["1989-06-06",172.36,172.42,171.74,172.17,0,172.17]
["1989-06-07",172.18,172.95,172.18,172.94,0,172.94]
["1989-06-08",172.2,173.32,172.2,173.23,0,173.23]
["1989-06-09",173.23,173.37,172.77,173.37,0,173.37]
["1989-06-12",173.38,173.44,172.82,173.32,0,173.32]
["1989-06-13",173.32,173.34,172.25,172.62,0,172.62]
["1989-06-14",172.63,172.71,172.26,172.38,0,172.38]
["1989-06-15",172.37,173.25,170.86,171.03,0,171.03]
["1989-06-16",171.05,171.45,170.76,171.45,0,171.45]
["1989-06-19",171.46,171.59,170.29,171.05,0,171.05]
["1989-06-20",171.07,171.24,170.65,170.69,0,170.69]
["1989-06-21",170.7,170.74,170.12,170.25,0,170.25]
["1989-06-22",170.26,170.62,170.18,170.62,0,170.62]
["1989-06-23",170.62,171.44,170.61,171.44,0,171.44]
["1989-06-26",171.45,171.56,170.96,171.16,0,171.16]
["1989-06-27",171.14,171.9,171.14,171.79,0,171.79]
["1989-06-28",171.81,171.82,170.6,170.81,0,170.81]
["1989-06-29",170.81,170.82,168.01,168.07,0,168.07]
["1989-06-30",168.08,168.09,166.11,167.42,0,167.42]
["1989-07-03",167.44,167.62,167.22,167.6,0,167.6]
["1989-07-05",167.61,167.96,167.16,167.95,0,167.95]
["1989-07-06",167.95,168.94,167.94,168.64,0,168.64]
["1989-07-07",169.19,170.2,169.19,170.16,0,170.16]
["1989-07-10",170.16,170.74,170.16,170.74,0,170.74]
["1989-07-11",170.75,171.38,170.75,171.18,0,171.18]
["1989-07-12",171.18,171.93,171,171.93,0,171.93]
["1989-07-13",171.93,172.28,171.87,172.28,0,172.28]
["1989-07-14",172.28,172.53,171.97,172.47,0,172.47]
["1989-07-17",172.45,173,172.31,172.99,0,172.99]
["1989-07-18",172.99,172.99,172.38,172.86,0,172.86]
["1989-07-19",172.85,174.09,172.85,174.09,0,174.09]
["1989-07-20",174.1,174.42,173.82,173.88,0,173.88]
["1989-07-21",173.87,173.93,173.29,173.91,0,173.91]
["1989-07-24",173.91,173.92,172.89,172.91,0,172.91]
["1989-07-25",173,173.32,172.62,172.79,0,172.79]
["1989-07-26",172.81,173.4,172.63,173.4,0,173.4]
["1989-07-27",173.41,174.23,173.24,174.23,0,174.23]
["1989-07-28",174.22,174.25,173.71,174.12,0,174.12]
["1989-07-31",174.13,174.5,173.92,174.5,0,174.5]
["1989-08-01",174.51,174.96,174.12,174.22,0,174.22]
["1989-08-02",174.17,174.38,173.87,174.38,0,174.38]
["1989-08-03",174.38,175.36,174.36,175.36,0,175.36]
["1989-08-04",175.37,175.38,174.88,175.38,0,175.38]
["1989-08-07",175.36,176.59,175.36,176.59,0,176.59]
["1989-08-08",176.58,176.81,176.45,176.66,0,176.66]
["1989-08-09",176.65,176.96,176.57,176.73,0,176.73]
["1989-08-10",176.71,177.12,176.37,177.06,0,177.06]
["1989-08-11",177.06,177.98,176.38,176.56,0,176.56]
["1989-08-14",176.55,176.56,175.56,175.69,0,175.69]
["1989-08-15",175.68,175.87,175.54,175.82,0,175.82]
["1989-08-16",175.81,176.41,175.81,175.87,0,175.87]
["1989-08-17",175.86,176.03,175.35,175.65,0,175.65]
["1989-08-18",175.67,175.94,175.44,175.94,0,175.94]
["1989-08-21",175.93,175.99,174.58,174.64,0,174.64]
["1989-08-22",174.65,174.67,173.91,174.48,0,174.48]
["1989-08-23",174.47,175.68,174.44,175.67,0,175.67]
["1989-08-24",175.67,177.01,175.67,177.01,0,177.01]
["1989-08-25",177,177.24,176.94,177.1,0,177.1]
["1989-08-28",177.09,177.1,176.64,177.09,0,177.09]
["1989-08-29",177.09,177.33,176.58,176.85,0,176.85]
["1989-08-30",176.85,177.45,176.84,177.44,0,177.44]
["1989-08-31",177.44,178.2,177.43,178.2,0,178.2]
["1989-09-01",178.21,178.71,178.11,178.71,0,178.71]
["1989-09-05",178.71,178.86,178.51,178.82,0,178.82]
["1989-09-06",178.83,178.83,177.5,178.13,0,178.13]
["1989-09-07",178.14,178.54,178.14,178.43,0,178.43]
["1989-09-08",178.44,179.16,178.15,179.16,0,179.16]
["1989-09-11",179.17,179.18,178.07,178.29,0,178.29]
["1989-09-12",178.29,178.87,178.22,178.87,0,178.87]
["1989-09-13",178.88,179.47,178.7,178.81,0,178.81]
["1989-09-14",178.81,178.82,177.4,177.56,0,177.56]
["1989-09-15",177.56,177.86,176.64,176.69,0,176.69]
["1989-09-18",176.68,176.68,176.1,176.38,0,176.38]
["1989-09-19",176.37,176.55,176.2,176.35,0,176.35]
["1989-09-20",176.34,176.4,175.97,176.19,0,176.19]
["1989-09-21",176.19,176.65,176.19,176.42,0,176.42]
["1989-09-22",176.42,176.8,176.27,176.8,0,176.8]
["1989-09-25",176.81,176.92,175.82,175.99,0,175.99]
["1989-09-26",176,176.6,175.99,176.55,0,176.55]
["1989-09-27",176.56,176.56,175.69,176.23,0,176.23]
["1989-09-28",176.24,177.38,176.24,177.37,0,177.37]
["1989-09-29",176.76,178.21,176.76,178.21,0,178.21]
["1989-10-02",178.21,178.85,178.1,178.83,0,178.83]
["1989-10-03",178.84,179.38,178.84,179.37,0,179.37]
["1989-10-04",179.36,179.55,179.15,179.39,0,179.39]
["1989-10-05",179.38,179.93,179.29,179.92,0,179.92]
["1989-10-06",179.92,180.48,179.92,180.45,0,180.45]
["1989-10-09",180.45,180.79,180.28,180.78,0,180.78]
["1989-10-10",180.79,180.95,179.99,180.27,0,180.27]
["1989-10-11",180.28,180.28,179.27,179.71,0,179.71]
["1989-10-12",179.72,179.86,179.47,179.53,0,179.53]
["1989-10-13",179.53,179.64,172.84,172.84,0,172.84]
["1989-10-16",172.85,172.85,165.61,170.28,0,170.28]
["1989-10-17",170.28,170.35,169.07,170,0,170]
["1989-10-18",169.99,170.97,169.43,170.97,0,170.97]
["1989-10-19",170.97,173.44,170.97,173.36,0,173.36]
["1989-10-20",173.42,173.64,171.54,173.26,0,173.26]
["1989-10-23",173.25,173.33,171.98,172.1,0,172.1]
["1989-10-24",172.11,172.11,168.93,169.77,0,169.77]
["1989-10-25",169.76,170.3,169.76,170.23,0,170.23]
["1989-10-26",170.23,170.23,168.74,168.81,0,168.81]
["1989-10-27",168.82,168.87,166.78,166.98,0,166.98]
["1989-10-30",166.99,167.18,166.27,166.32,0,166.32]
["1989-10-31",166.33,167.47,166.31,167.47,0,167.47]
["1989-11-01",167.46,167.98,167.46,167.82,0,167.82]
["1989-11-02",167.81,167.81,166.88,167.25,0,167.25]
["1989-11-03",167.24,167.43,167.04,167.39,0,167.39]
["1989-11-06",167.39,169.99,165.65,165.77,0,165.77]
["1989-11-07",165.76,165.79,165.27,165.79,0,165.79]
["1989-11-08",165.8,167.22,165.8,167.2,0,167.2]
["1989-11-09",166.82,167.51,166.82,167.07,0,167.07]
["1989-11-10",167.07,167.63,167.06,167.63,0,167.63]
["1989-11-13",167.64,167.73,167.21,167.52,0,167.52]
["1989-11-14",167.53,167.8,166.29,167.28,0,167.28]
["1989-11-15",167.27,168.42,167.08,167.66,0,167.66]
["1989-11-16",167.65,168,167.38,167.58,0,167.58]
["1989-11-17",167.59,168.26,167.47,168.26,0,168.26]
["1989-11-20",168.26,168.36,167.02,167.29,0,167.29]
["1989-11-21",167.29,167.3,166.35,166.62,0,166.62]
["1989-11-22",166.66,167.19,166.5,167.18,0,167.18]
["1989-11-24",167.19,167.91,167.18,167.9,0,167.9]
["1989-11-27",167.91,168.28,167.85,168.2,0,168.2]
["1989-11-28",168.21,168.49,168.11,168.48,0,168.48]
["1989-11-29",168.48,168.51,167.97,168.06,0,168.06]
["1989-11-30",168.06,168.18,167.83,168.17,0,168.17]
["1989-12-01",168.19,168.59,167.85,168.51,0,168.51]
["1989-12-04",168.51,168.67,168.26,168.59,0,168.59]
["1989-12-05",168.58,168.75,168.23,168.43,0,168.43]
["1989-12-06",168.42,168.88,168.42,168.87,0,168.87]
["1989-12-07",168.88,169.06,168.39,168.59,0,168.59]
["1989-12-08",168.58,168.78,168.46,168.77,0,168.77]
["1989-12-11",168.77,168.77,167.62,168.02,0,168.02]
["1989-12-12",168.03,168.13,167.63,168.05,0,168.05]
["1989-12-13",168.04,168.43,168.04,168.36,0,168.36]
["1989-12-14",168.37,168.37,167.04,167.26,0,167.26]
["1989-12-15",167.25,167.47,165.86,166.48,0,166.48]
["1989-12-18",166.51,166.54,163.46,163.94,0,163.94]
["1989-12-19",163.93,163.94,162.5,162.82,0,162.82]
["1989-12-20",162.83,163.03,162.64,163.02,0,163.02]
["1989-12-21",163.02,163.94,163.02,163.94,0,163.94]
["1989-12-22",163.95,165.2,163.95,165.19,0,165.19]
["1989-12-26",165.2,165.43,165.05,165.41,0,165.41]
["1989-12-27",165.41,166.02,165.41,166.02,0,166.02]
["1989-12-28",166.02,166.28,165.71,166.27,0,166.27]
["1989-12-29",166.27,168.31,166.25,168.31,0,168.31]
["1990-01-02",168.31,169.96,168.22,169.95,0,169.95]
["1990-01-03",169.96,170.8,169.96,170.79,0,170.79]
["1990-01-04",170.78,170.79,169.58,170.09,0,170.09]
["1990-01-05",170.09,170.12,169.44,169.65,0,169.65]
["1990-01-08",169.67,169.68,169.05,169.55,0,169.55]
["1990-01-09",169.54,169.86,169.24,169.3,0,169.3]
["1990-01-10",169.31,169.31,167.81,167.94,0,167.94]
["1990-01-11",167.93,168.37,167.82,168.01,0,168.01]
["1990-01-12",168.02,168.02,164.23,164.37,0,164.37]
["1990-01-15",164.37,164.37,162.85,162.93,0,162.93]
["1990-01-16",162.94,163.3,161.34,163.3,0,163.3]
["1990-01-17",163.31,164.26,163.31,163.51,0,163.51]
["1990-01-18",163.5,163.5,162.33,162.76,0,162.76]
["1990-01-19",162.77,163.59,162.77,163.57,0,163.57]
["1990-01-22",163.57,163.69,161.03,161.13,0,161.13]
["1990-01-23",161.14,161.37,159.93,160.41,0,160.41]
["1990-01-24",160.42,160.42,156.98,158.16,0,158.16]
["1990-01-25",158.17,158.93,157.79,157.99,0,157.99]
["1990-01-26",157.98,157.98,156.22,156.61,0,156.61]
["1990-01-29",156.6,156.75,154.69,154.94,0,154.94]
["1990-01-30",154.95,154.97,152.44,152.62,0,152.62]
["1990-01-31",152.61,153.53,152.61,153.27,0,153.27]
["1990-02-01",153.27,154.36,153.27,154.36,0,154.36]
["1990-02-02",154.37,156.03,154.2,156,0,156]
["1990-02-05",156,156.89,156,156.89,0,156.89]
["1990-02-06",156.47,156.9,156.33,156.9,0,156.9]
["1990-02-07",156.89,158.25,156.37,158.25,0,158.25]
["1990-02-08",158.23,159.22,158.23,158.59,0,158.59]
["1990-02-09",158.63,159.14,158.63,159.13,0,159.13]
["1990-02-12",159.13,159.2,158.34,158.5,0,158.5]
["1990-02-13",158.5,158.59,157.92,158.19,0,158.19]
["1990-02-14",158.18,158.57,157.96,158.22,0,158.22]
["1990-02-15",158.23,159.2,158.23,159.2,0,159.2]
["1990-02-16",159.2,160.35,159.2,159.3,0,159.3]
["1990-02-20",159.31,159.31,157.38,157.86,0,157.86]
["1990-02-21",157.85,157.85,156.15,157.05,0,157.05]
["1990-02-22",157.05,158.27,157.05,157.8,0,157.8]
["1990-02-23",157.79,157.79,156.2,156.64,0,156.64]
["1990-02-26",156.64,156.64,155.97,156.35,0,156.35]
["1990-02-27",156.35,156.98,156.35,156.84,0,156.84]
["1990-02-28",156.84,157.88,156.83,157.72,0,157.72]
["1990-03-01",157.71,158.06,157.39,158.04,0,158.04]
["1990-03-02",158.04,159.19,158.04,159.19,0,159.19]
["1990-03-05",159.19,159.47,159.06,159.29,0,159.29]
["1990-03-06",159.3,160.4,159.29,160.4,0,160.4]
["1990-03-07",160.38,160.92,160.38,160.9,0,160.9]
["1990-03-08",160.89,162.07,160.89,162.07,0,162.07]
["1990-03-09",162.08,162.2,161.72,162.08,0,162.08]
["1990-03-12",162.07,162.23,161.73,162.23,0,162.23]
["1990-03-13",162.23,162.63,161.96,162.06,0,162.06]
["1990-03-14",162.06,162.79,162.06,162.78,0,162.78]
["1990-03-15",162.79,163.32,162.79,163.26,0,163.26]
["1990-03-16",163.26,164.29,163.24,164.21,0,164.21]
["1990-03-19",164.21,164.38,163.42,164.38,0,164.38]
["1990-03-20",164.51,164.84,164.09,164.24,0,164.24]
["1990-03-21",164.26,164.35,164.05,164.24,0,164.24]
["1990-03-22",164.24,164.25,162.32,162.74,0,162.74]
["1990-03-23",162.74,163.63,162.74,163.62,0,163.62]
["1990-03-26",163.62,164.12,163.62,163.82,0,163.82]
["1990-03-27",163.81,164.08,163.35,164.07,0,164.07]
["1990-03-28",164.07,164.08,163.51,163.8,0,163.8]
["1990-03-29",163.79,163.81,163.23,163.41,0,163.41]
["1990-03-30",163.41,163.64,162.66,163.63,0,163.63]
["1990-04-02",163.63,163.63,161.84,162.34,0,162.34]
["1990-04-03",162.34,163.44,162.34,163.4,0,163.4]
["1990-04-04",163.39,163.67,162.76,162.84,0,162.84]
["1990-04-05",162.84,163.14,162.72,162.78,0,162.78]
["1990-04-06",162.77,163,162.19,162.38,0,162.38]
["1990-04-09",162.38,162.4,161.46,161.46,0,161.46]
["1990-04-10",161.46,161.95,161.45,161.91,0,161.91]
["1990-04-11",161.92,162.17,161.85,162.17,0,162.17]
["1990-04-12",162.17,162.63,162.17,162.58,0,162.58]
["1990-04-16",162.57,163.06,162.41,162.52,0,162.52]
["1990-04-17",162.53,162.53,161.71,162.24,0,162.24]
["1990-04-18",162.25,162.44,161.17,161.4,0,161.4]
["1990-04-19",161.4,161.4,160.72,160.82,0,160.82]
["1990-04-20",160.81,160.93,159.63,160.06,0,160.06]
["1990-04-23",160.05,160.08,158.06,158.48,0,158.48]
["1990-04-24",158.48,159,158.21,158.36,0,158.36]
["1990-04-25",158.34,158.63,158.33,158.62,0,158.62]
["1990-04-26",158.63,159.07,158.31,158.73,0,158.73]
["1990-04-27",158.72,158.79,157.66,157.82,0,157.82]
["1990-04-30",157.8,158.09,157.41,158.09,0,158.09]
["1990-05-01",158.09,158.54,158.09,158.49,0,158.49]
["1990-05-02",158.5,159.14,158.5,159.13,0,159.13]
["1990-05-03",159.12,159.96,159.12,159.72,0,159.72]
["1990-05-04",159.71,160.39,159.71,160.39,0,160.39]
["1990-05-07",160.4,160.74,160.39,160.73,0,160.73]
["1990-05-08",160.73,160.93,160.65,160.69,0,160.69]
["1990-05-09",160.9,161.13,160.79,161.08,0,161.08]
["1990-05-10",161.06,161.68,160.92,161.67,0,161.67]
["1990-05-11",161.68,163.14,161.68,163.12,0,163.12]
["1990-05-14",163.13,164.22,163.13,163.84,0,163.84]
["1990-05-15",163.85,163.86,163.4,163.66,0,163.66]
["1990-05-16",163.66,163.86,163.13,163.86,0,163.86]
["1990-05-17",163.87,164.91,163.85,164.81,0,164.81]
["1990-05-18",164.91,165.44,164.63,165.44,0,165.44]
["1990-05-21",165.43,166.65,165.42,166.65,0,166.65]
["1990-05-22",166.65,167.41,166.63,167.22,0,167.22]
["1990-05-23",167.22,167.81,166.97,167.8,0,167.8]
["1990-05-24",167.81,168.25,167.77,167.94,0,167.94]
["1990-05-25",168.05,168.05,166.81,167.29,0,167.29]
["1990-05-29",167.3,168.2,167.27,168.2,0,168.2]
["1990-05-30",168.2,168.93,168.2,168.67,0,168.67]
["1990-05-31",168.68,169.11,168.3,168.91,0,168.91]
["1990-06-01",168.91,169.83,168.91,169.7,0,169.7]
["1990-06-04",169.71,170.65,169.58,170.62,0,170.62]
["1990-06-05",170.63,171.08,170.1,170.23,0,170.23]
["1990-06-06",170.23,170.23,169.69,169.91,0,169.91]
["1990-06-07",169.9,170.29,169.33,169.8,0,169.8]
["1990-06-08",169.8,169.81,168.51,168.93,0,168.93]
["1990-06-11",168.93,169.09,168.41,169.09,0,169.09]
["1990-06-12",169.09,170.03,169.08,170.03,0,170.03]
["1990-06-13",170.03,170.98,170.03,170.87,0,170.87]
["1990-06-14",170.87,170.88,170.26,170.63,0,170.63]
["1990-06-15",170.63,170.96,170.3,170.9,0,170.9]
["1990-06-18",170.9,170.9,168.68,168.72,0,168.72]
["1990-06-19",168.73,168.74,168.38,168.38,0,168.38]
["1990-06-20",168.37,168.74,167.95,168.12,0,168.12]
["1990-06-21",168.21,168.45,168,168.44,0,168.44]
["1990-06-22",168.44,168.82,168,168.01,0,168.01]
["1990-06-25",168,168.13,167.1,167.13,0,167.13]
["1990-06-26",167.13,167.66,166.87,166.89,0,166.89]
["1990-06-27",166.88,167.25,166.53,167.24,0,167.24]
["1990-06-28",167.24,168.41,167.24,168.41,0,168.41]
["1990-06-29",168.4,169.14,168.4,169.12,0,169.12]
["1990-07-02",169.12,169.12,168.68,169,0,169]
["1990-07-03",169,169.01,168.72,168.94,0,168.94]
["1990-07-05",168.94,168.94,167.82,168.02,0,168.02]
["1990-07-06",168.01,168.2,167.6,168.2,0,168.2]
["1990-07-09",168.2,168.31,167.89,168.11,0,168.11]
["1990-07-10",168.12,168.23,167.63,167.69,0,167.69]
["1990-07-11",167.68,168.68,167.68,168.66,0,168.66]
["1990-07-12",168.67,169.43,168.58,169.43,0,169.43]
["1990-07-13",169.43,170.47,169.42,170.04,0,170.04]
["1990-07-16",170.06,170.23,169.87,169.97,0,169.97]
["1990-07-17",170.03,170.04,168.49,168.89,0,168.89]
["1990-07-18",168.89,168.92,167.52,167.86,0,167.86]
["1990-07-19",167.86,167.86,166.43,167.02,0,167.02]
["1990-07-20",167.04,167.55,166.81,166.82,0,166.82]
["1990-07-23",166.82,166.82,161.9,162.87,0,162.87]
["1990-07-24",162.89,163.24,162.19,163.24,0,163.24]
["1990-07-25",163.25,163.79,163.19,163.69,0,163.69]
["1990-07-26",163.69,164.55,163.68,164.08,0,164.08]
["1990-07-27",164.08,164.09,162.98,163.17,0,163.17]
["1990-07-30",163.17,163.17,161.45,161.95,0,161.95]
["1990-07-31",161.95,162.16,161.22,161.51,0,161.51]
["1990-08-01",161.5,161.65,160.52,160.76,0,160.76]
["1990-08-02",160.78,160.78,158.15,158.58,0,158.58]
["1990-08-03",158.6,158.6,152.28,154.35,0,154.35]
["1990-08-06",154.35,154.35,148.74,149.01,0,149.01]
["1990-08-07",149.02,150.48,149.01,149.2,0,149.2]
["1990-08-08",149.21,151.17,149.21,151.12,0,151.12]
["1990-08-09",151.12,152.54,151.12,152.54,0,152.54]
["1990-08-10",152.53,153.52,150.57,150.84,0,150.84]
["1990-08-13",150.84,150.84,149.79,150.12,0,150.12]
["1990-08-14",150.41,151.14,150.41,151.14,0,151.14]
["1990-08-15",151.15,151.86,151.1,151.3,0,151.3]
["1990-08-16",151.31,151.31,148.42,148.47,0,148.47]
["1990-08-17",148.47,148.49,144.72,145.64,0,145.64]
["1990-08-20",145.64,145.69,144.16,144.16,0,144.16]
["1990-08-21",144.16,144.16,140.04,140.78,0,140.78]
["1990-08-22",140.79,141.32,138.93,139,0,139]
["1990-08-23",138.99,138.99,132.74,132.92,0,132.92]
["1990-08-24",132.9,134.36,132.9,134.22,0,134.22]
["1990-08-27",134.21,138.82,134.21,138.67,0,138.67]
["1990-08-28",138.67,139.59,138.53,139.57,0,139.57]
["1990-08-29",139.56,140.36,139.39,140.05,0,140.05]
["1990-08-30",140.05,140.33,139.23,139.32,0,139.32]
["1990-08-31",139.31,139.62,139.11,139.51,0,139.51]
["1990-09-04",139.5,139.5,138.51,139.11,0,139.11]
["1990-09-05",139.11,140.02,139.11,140.02,0,140.02]
["1990-09-06",140.02,140.09,139.04,139.34,0,139.34]
["1990-09-07",139.35,140.11,137.19,140.11,0,140.11]
["1990-09-10",140.11,141.02,140.11,140.33,0,140.33]
["1990-09-11",140.32,140.36,139.47,139.78,0,139.78]
["1990-09-12",139.79,140.17,139.46,139.89,0,139.89]
["1990-09-13",139.88,139.96,138.63,138.71,0,138.71]
["1990-09-14",138.71,138.71,137.59,137.89,0,137.89]
["1990-09-17",137.89,137.89,137.23,137.47,0,137.47]
["1990-09-18",137.48,137.48,136.44,136.9,0,136.9]
["1990-09-19",136.9,137.07,136.6,136.77,0,136.77]
["1990-09-20",136.78,136.78,134.49,134.71,0,134.71]
["1990-09-21",134.7,134.7,133.23,133.74,0,133.74]
["1990-09-24",133.75,133.76,130.04,130.37,0,130.37]
["1990-09-25",130.39,130.52,129.83,130.52,0,130.52]
["1990-09-26",130.52,130.58,128.44,128.65,0,128.65]
["1990-09-27",128.66,129.15,125.92,126.18,0,126.18]
["1990-09-28",126.17,126.75,124.45,126.7,0,126.7]
["1990-10-01",126.74,128.43,126.74,128.42,0,128.42]
["1990-10-02",128.41,129.96,128.41,129.06,0,129.06]
["1990-10-03",129.07,129.07,127.9,128.06,0,128.06]
["1990-10-04",128.07,128.08,127.38,127.72,0,127.72]
["1990-10-05",127.7,127.7,126.04,126.84,0,126.84]
["1990-10-08",126.83,127.38,126.6,126.91,0,126.91]
["1990-10-09",126.92,126.92,124.24,124.34,0,124.34]
["1990-10-10",124.34,124.34,122.65,122.78,0,122.78]
["1990-10-11",122.78,122.87,119.74,120.02,0,120.02]
["1990-10-12",120.02,120.47,119.62,120.38,0,120.38]
["1990-10-15",120.38,120.88,119.93,120.44,0,120.44]
["1990-10-16",120.43,120.57,119.23,119.32,0,119.32]
["1990-10-17",119.32,119.67,119.13,119.48,0,119.48]
["1990-10-18",119.49,120.96,119.49,120.96,0,120.96]
["1990-10-19",120.96,122.37,120.96,122.12,0,122.12]
["1990-10-22",122.11,122.8,121.6,121.6,0,121.6]
["1990-10-23",121.61,122.45,121.6,122.28,0,122.28]
["1990-10-24",122.28,122.44,121.85,122.25,0,122.25]
["1990-10-25",122.26,122.68,122.08,122.39,0,122.39]
["1990-10-26",122.39,122.39,120.76,120.86,0,120.86]
["1990-10-29",120.86,121.01,119.54,119.69,0,119.69]
["1990-10-30",119.68,119.69,118.51,118.82,0,118.82]
["1990-10-31",118.82,119.17,118.62,118.83,0,118.83]
["1990-11-01",118.85,118.96,118.45,118.91,0,118.91]
["1990-11-02",118.91,120.36,118.91,120.36,0,120.36]
["1990-11-05",120.35,121.29,120.34,121.29,0,121.29]
["1990-11-06",121.28,121.63,121.12,121.3,0,121.3]
["1990-11-07",121.31,121.33,120.19,120.35,0,120.35]
["1990-11-08",120.36,120.46,119.91,120.16,0,120.16]
["1990-11-09",120.16,121.3,120.16,121.3,0,121.3]
["1990-11-12",121.3,123.23,121.3,123.23,0,123.23]
["1990-11-13",123.22,123.67,122.97,123.65,0,123.65]
["1990-11-14",123.64,124.74,123.55,124.74,0,124.74]
["1990-11-15",124.74,124.76,124.14,124.31,0,124.31]
["1990-11-16",124.31,124.4,123.88,124.25,0,124.25]
["1990-11-19",124.27,124.79,124.27,124.73,0,124.73]
["1990-11-20",124.73,124.83,123.84,124.13,0,124.13]
["1990-11-21",124.14,124.15,123.34,124.03,0,124.03]
["1990-11-23",124.04,124.33,123.88,124.26,0,124.26]
["1990-11-26",124.26,124.26,123.41,123.99,0,123.99]
["1990-11-27",123.99,125.24,123.99,125.24,0,125.24]
["1990-11-28",125.25,126.22,125.24,125.99,0,125.99]
["1990-11-29",126,126.13,125.7,126.1,0,126.1]
["1990-11-30",126.11,127.52,125.76,127.51,0,127.51]
["1990-12-03",127.5,128.28,127.5,128.15,0,128.15]
["1990-12-04",128.16,128.73,127.96,128.73,0,128.73]
["1990-12-05",128.72,130.7,128.71,130.7,0,130.7]
["1990-12-06",130.71,132.77,130.71,131.13,0,131.13]
["1990-12-07",131.13,131.18,130.51,130.95,0,130.95]
["1990-12-10",130.94,130.94,130.19,130.7,0,130.7]
["1990-12-11",130.69,130.69,129.69,129.87,0,129.87]
["1990-12-12",129.85,130.58,129.6,130.57,0,130.57]
["1990-12-13",130.57,130.99,130.57,130.95,0,130.95]
["1990-12-14",130.94,130.94,129.59,130.17,0,130.17]
["1990-12-17",130.17,130.17,128.75,129.12,0,129.12]
["1990-12-18",129.13,129.97,129.1,129.95,0,129.95]
["1990-12-19",129.95,130.58,129.95,130.58,0,130.58]
["1990-12-20",130.57,130.73,129.8,130.72,0,130.72]
["1990-12-21",130.72,130.93,130.41,130.85,0,130.85]
["1990-12-24",130.86,130.86,130.2,130.46,0,130.46]
["1990-12-26",130.46,130.83,130.37,130.83,0,130.83]
["1990-12-27",130.76,130.82,130.31,130.62,0,130.62]
["1990-12-28",130.61,130.63,130.02,130.46,0,130.46]
["1990-12-31",130.44,132.2,129.94,132.2,0,132.2]
["1991-01-02",132.19,132.19,131.39,131.65,0,131.65]
["1991-01-03",131.64,131.64,130.29,130.35,0,130.35]
["1991-01-04",130.35,130.35,129.69,130.21,0,130.21]
["1991-01-07",130.2,130.2,128.16,128.2,0,128.2]
["1991-01-08",128.19,128.19,127.36,127.57,0,127.57]
["1991-01-09",127.57,128.72,126.66,126.71,0,126.71]
["1991-01-10",126.72,127.56,126.57,127.56,0,127.56]
["1991-01-11",127.56,127.65,127.31,127.62,0,127.62]
["1991-01-14",127.6,127.6,124.52,125.39,0,125.39]
["1991-01-15",125.38,125.39,124.92,125.25,0,125.25]
["1991-01-16",125.26,126.8,125.09,126.8,0,126.8]
["1991-01-17",126.81,131.11,126.81,130.25,0,130.25]
["1991-01-18",130.24,130.24,129.21,129.84,0,129.84]
["1991-01-21",129.83,130.34,129.02,130.34,0,130.34]
["1991-01-22",130.35,131.36,130.32,131.08,0,131.08]
["1991-01-23",131.08,132.64,131.04,132.63,0,132.63]
["1991-01-24",132.63,135.07,132.63,135.04,0,135.04]
["1991-01-25",135.05,136.52,135.05,136.49,0,136.49]
["1991-01-28",136.47,137.8,136.47,137.8,0,137.8]
["1991-01-29",137.81,139.23,137.78,139.22,0,139.22]
["1991-01-30",139.23,142.03,139.23,142.03,0,142.03]
["1991-01-31",142.04,144.17,142.04,144.17,0,144.17]
["1991-02-01",144.15,145.64,144.09,145.5,0,145.5]
["1991-02-04",145.49,148.2,145.49,148.16,0,148.16]
["1991-02-05",148.17,150.2,148.15,150.2,0,150.2]
["1991-02-06",150.19,152.3,149.82,152.29,0,152.29]
["1991-02-07",152.29,153.22,150.89,151.08,0,151.08]
["1991-02-08",151.08,151.74,150.71,151.72,0,151.72]
["1991-02-11",151.7,154.17,151.66,154.17,0,154.17]
["1991-02-12",154.17,154.61,153.81,154.21,0,154.21]
["1991-02-13",154.22,155.9,154.14,155.88,0,155.88]
["1991-02-14",155.9,156.89,155.02,155.32,0,155.32]
["1991-02-15",155.32,156.97,155.32,156.83,0,156.83]
["1991-02-19",156.83,157.02,156.19,156.76,0,156.76]
["1991-02-20",156.76,156.77,155.27,155.44,0,155.44]
["1991-02-21",155.46,156.41,155.46,156.36,0,156.36]
["1991-02-22",156.36,158.23,156.35,157.41,0,157.41]
["1991-02-25",157.42,159.21,157.42,158.44,0,158.44]
["1991-02-26",158.43,158.43,156.89,157.13,0,157.13]
["1991-02-27",157.14,158.57,157.14,158.44,0,158.44]
["1991-02-28",158.42,160.01,158.42,160,0,160]
["1991-03-01",160,161.26,159.32,161.26,0,161.26]
["1991-03-04",161.25,163.5,161.25,163.49,0,163.49]
["1991-03-05",163.49,166.78,163.49,166.78,0,166.78]
["1991-03-06",166.78,168.6,166.78,167.03,0,167.03]
["1991-03-07",167.04,167.68,166.86,167.66,0,167.66]
["1991-03-08",167.65,168.42,167.59,167.96,0,167.96]
["1991-03-11",167.97,167.97,166.45,166.45,0,166.45]
["1991-03-12",166.47,166.47,164.85,164.87,0,164.87]
["1991-03-13",164.87,166.09,164.61,166.08,0,166.08]
["1991-03-14",166.08,167.43,166.06,166.23,0,166.23]
["1991-03-15",166.21,166.42,165.36,165.36,0,165.36]
["1991-03-18",165.36,165.73,164.75,165.37,0,165.37]
["1991-03-19",165.38,165.39,163.34,164.09,0,164.09]
["1991-03-20",164.08,165.54,163.91,165.51,0,165.51]
["1991-03-21",165.51,166.38,165.48,165.78,0,165.78]
["1991-03-22",165.77,165.8,165.37,165.8,0,165.8]
["1991-03-25",165.81,166.82,165.81,166.72,0,166.72]
["1991-03-26",166.73,168.65,166.72,168.64,0,168.64]
["1991-03-27",168.63,169.82,168.62,169.82,0,169.82]
["1991-03-28",169.83,171.01,169.81,171.01,0,171.01]
["1991-04-01",171.02,171.02,169.94,170.31,0,170.31]
["1991-04-02",170.31,172.64,170.3,172.61,0,172.61]
["1991-04-03",172.62,174,172.62,173.75,0,173.75]
["1991-04-04",173.74,174.83,173.56,174.52,0,174.52]
["1991-04-05",174.52,174.96,173.32,173.89,0,173.89]
["1991-04-08",173.89,174.03,173.55,174.03,0,174.03]
["1991-04-09",174.03,174.43,172.97,173.12,0,173.12]
["1991-04-10",173.11,173.54,172.61,173.13,0,173.13]
["1991-04-11",173.14,174.86,173.14,174.79,0,174.79]
["1991-04-12",174.79,175.93,174.79,175.78,0,175.78]
["1991-04-15",175.79,176.02,175.16,175.74,0,175.74]
["1991-04-16",175.75,177.32,175.27,177.31,0,177.31]
["1991-04-17",177.31,178.79,177.31,178.71,0,178.71]
["1991-04-18",178.7,178.72,177.54,177.58,0,177.58]
["1991-04-19",177.57,177.57,175.73,176.42,0,176.42]
["1991-04-22",176.44,176.44,172.49,173.69,0,173.69]
["1991-04-23",173.7,174.71,173.62,174.05,0,174.05]
["1991-04-24",174.03,175,174.03,175,0,175]
["1991-04-25",175.01,175.05,174.21,174.6,0,174.6]
["1991-04-26",174.59,174.6,173.46,173.82,0,173.82]
["1991-04-29",173.84,174.11,172.05,172.06,0,172.06]
["1991-04-30",172.04,172.08,169.71,170.61,0,170.61]
["1991-05-01",170.59,172.2,170.3,172.2,0,172.2]
["1991-05-02",172.2,173.66,172.2,173.64,0,173.64]
["1991-05-03",173.66,173.96,173.38,173.96,0,173.96]
["1991-05-06",173.97,173.97,173.05,173.78,0,173.78]
["1991-05-07",173.77,174.63,173.76,173.96,0,173.96]
["1991-05-08",173.95,174.69,173.65,174.61,0,174.61]
["1991-05-09",174.59,175.79,174.59,175.79,0,175.79]
["1991-05-10",175.79,176.16,174.27,174.27,0,174.27]
["1991-05-13",174.28,174.86,174.02,174.37,0,174.37]
["1991-05-14",174.37,174.37,172.44,172.6,0,172.6]
["1991-05-15",172.6,172.6,169.19,169.47,0,169.47]
["1991-05-16",169.49,170.77,169.49,170.72,0,170.72]
["1991-05-17",170.71,170.71,169.79,170.61,0,170.61]
["1991-05-20",170.62,170.66,170.18,170.36,0,170.36]
["1991-05-21",170.37,171.52,170.36,171.44,0,171.44]
["1991-05-22",171.45,171.94,171.36,171.8,0,171.8]
["1991-05-23",171.82,172.47,171.82,172.41,0,172.41]
["1991-05-24",172.41,173.22,172.41,173.22,0,173.22]
["1991-05-28",173.21,174.33,173.21,174.32,0,174.32]
["1991-05-29",174.31,175.24,174.31,175.17,0,175.17]
["1991-05-30",175.17,176.88,175.17,176.82,0,176.82]
["1991-05-31",176.82,178.34,176.65,178.34,0,178.34]
["1991-06-03",178.33,178.52,177.78,178.52,0,178.52]
["1991-06-04",178.54,178.55,177.58,178.54,0,178.54]
["1991-06-05",178.55,178.94,178.34,178.51,0,178.51]
["1991-06-06",178.51,178.81,178.23,178.4,0,178.4]
["1991-06-07",178.4,178.4,176.57,177.15,0,177.15]
["1991-06-10",177.17,177.17,176.18,176.57,0,176.57]
["1991-06-11",176.57,177.3,176.54,176.63,0,176.63]
["1991-06-12",176.63,176.63,174.36,174.66,0,174.66]
["1991-06-13",174.65,174.71,174.31,174.71,0,174.71]
["1991-06-14",174.71,175.64,174.71,175.6,0,175.6]
["1991-06-17",175.59,175.65,175.22,175.26,0,175.26]
["1991-06-18",175.27,175.48,174.49,174.68,0,174.68]
["1991-06-19",174.67,174.67,172.54,172.93,0,172.93]
["1991-06-20",172.95,172.95,172.06,172.52,0,172.52]
["1991-06-21",172.52,172.86,172.27,172.45,0,172.45]
["1991-06-24",172.46,172.46,169.25,169.27,0,169.27]
["1991-06-25",169.28,169.74,168.17,168.28,0,168.28]
["1991-06-26",168.28,168.33,167.05,167.63,0,167.63]
["1991-06-27",167.62,168.23,167.61,168.22,0,168.22]
["1991-06-28",168.23,168.27,166.66,167.61,0,167.61]
["1991-07-01",167.62,168.47,167.61,168.47,0,168.47]
["1991-07-02",168.48,168.69,168.1,168.22,0,168.22]
["1991-07-03",168.21,168.21,166.76,167.05,0,167.05]
["1991-07-05",167.05,169.49,166.78,167.01,0,167.01]
["1991-07-08",167,167.46,166.18,167.46,0,167.46]
["1991-07-09",167.47,168.33,167.47,168.13,0,168.13]
["1991-07-10",168.13,169.47,168.13,169.04,0,169.04]
["1991-07-11",169.04,169.31,168.63,169.04,0,169.04]
["1991-07-12",169.04,170.05,169.04,170.05,0,170.05]
["1991-07-15",170.04,171.09,170.04,171.08,0,171.08]
["1991-07-16",171.09,171.59,171.08,171.14,0,171.14]
["1991-07-17",171.12,171.38,170.85,171.31,0,171.31]
["1991-07-18",171.3,172.29,171.29,172.27,0,172.27]
["1991-07-19",172.29,172.87,172.2,172.87,0,172.87]
["1991-07-22",172.87,172.97,172.19,172.43,0,172.43]
["1991-07-23",172.44,172.66,171.12,171.24,0,171.24]
["1991-07-24",171.23,171.25,170.17,170.18,0,170.18]
["1991-07-25",170.17,170.57,169.84,170.57,0,170.57]
["1991-07-26",170.57,170.71,170.4,170.65,0,170.65]
["1991-07-29",170.66,170.71,170.3,170.66,0,170.66]
["1991-07-30",170.67,171.56,170.67,171.54,0,171.54]
["1991-07-31",171.55,172.78,171.49,172.76,0,172.76]
["1991-08-01",172.76,172.77,172.26,172.75,0,172.75]
["1991-08-02",172.75,173.18,171.69,173.05,0,173.05]
["1991-08-05",173.05,173.06,172.37,172.49,0,172.49]
["1991-08-06",172.5,172.92,171.96,172.91,0,172.91]
["1991-08-07",172.93,173.28,172.93,173.07,0,173.07]
["1991-08-08",173.05,173.49,172.94,173.21,0,173.21]
["1991-08-09",173.2,173.39,173.05,173.32,0,173.32]
["1991-08-12",173.32,173.57,173.01,173.55,0,173.55]
["1991-08-13",173.56,174.54,173.55,174.44,0,174.44]
["1991-08-14",174.43,175.11,174.43,174.87,0,174.87]
["1991-08-15",174.86,175.15,174.6,174.72,0,174.72]
["1991-08-16",174.72,174.92,173.58,174.09,0,174.09]
["1991-08-19",174.07,174.07,166.49,169.17,0,169.17]
["1991-08-20",169.17,170.9,169.17,170.73,0,170.73]
["1991-08-21",170.73,174.96,170.73,174.96,0,174.96]
["1991-08-22",174.97,175.56,174.84,175.54,0,175.54]
["1991-08-23",175.54,176.21,175.18,176.21,0,176.21]
["1991-08-26",176.21,176.6,175.98,176.58,0,176.58]
["1991-08-27",176.57,176.76,176.17,176.74,0,176.74]
["1991-08-28",176.76,178.21,176.73,178.2,0,178.2]
["1991-08-29",178.21,178.64,178.2,178.54,0,178.54]
["1991-08-30",178.53,179.11,178.05,179.11,0,179.11]
["1991-09-03",179.09,179.19,177.89,177.98,0,177.98]
["1991-09-04",177.97,178.01,177.11,177.34,0,177.34]
["1991-09-05",177.35,177.43,177.01,177.35,0,177.35]
["1991-09-06",177.34,177.64,177.08,177.45,0,177.45]
["1991-09-09",177.46,177.48,177.17,177.47,0,177.47]
["1991-09-10",177.47,177.49,175.5,175.71,0,175.71]
["1991-09-11",175.71,176.09,175.29,176.09,0,176.09]
["1991-09-12",176.08,177.11,176.08,177.04,0,177.04]
["1991-09-13",177.04,177.64,176.48,176.74,0,176.74]
["1991-09-16",176.76,176.76,175.85,176.42,0,176.42]
["1991-09-17",176.43,176.69,175.96,176.24,0,176.24]
["1991-09-18",176.26,176.91,175.88,176.91,0,176.91]
["1991-09-19",176.9,178.24,176.9,178.23,0,178.23]
["1991-09-20",178.23,179.47,178.23,179.34,0,179.34]
["1991-09-23",179.32,179.36,178.68,178.8,0,178.8]
["1991-09-24",178.8,179.17,178.35,179.04,0,179.04]
["1991-09-25",179.05,179.21,178.78,178.96,0,178.96]
["1991-09-26",178.98,179.23,178.41,179.13,0,179.13]
["1991-09-27",179.13,179.59,178.58,178.68,0,178.68]
["1991-09-30",178.69,180.16,178.13,180.16,0,180.16]
["1991-10-01",180.15,180.16,179.52,180.08,0,180.08]
["1991-10-02",180.1,180.12,179.55,179.79,0,179.79]
["1991-10-03",179.8,179.83,178.16,178.22,0,178.22]
["1991-10-04",178.21,178.37,177.88,178,0,178]
["1991-10-07",178,178.01,176.54,176.67,0,176.67]
["1991-10-08",176.67,177.09,176.5,177.08,0,177.08]
["1991-10-09",177.08,177.14,176.11,176.27,0,176.27]
["1991-10-10",176.27,176.43,175.61,176.43,0,176.43]
["1991-10-11",176.44,176.98,176.44,176.97,0,176.97]
["1991-10-14",176.98,178.48,176.98,178.48,0,178.48]
["1991-10-15",178.48,180.6,178.48,180.59,0,180.59]
["1991-10-16",180.6,182.86,180.6,182.84,0,182.84]
["1991-10-17",182.85,183.06,182.36,182.83,0,182.83]
["1991-10-18",182.82,183.43,182.75,183.42,0,183.42]
["1991-10-21",183.42,183.44,182.48,182.98,0,182.98]
["1991-10-22",182.98,183.47,182.79,183,0,183]
["1991-10-23",183.02,183.42,182.72,182.96,0,182.96]
["1991-10-24",182.96,183.17,180.68,180.86,0,180.86]
["1991-10-25",180.87,180.9,179.69,179.94,0,179.94]
["1991-10-28",179.94,180.75,179.94,180.74,0,180.74]
["1991-10-29",180.74,181.93,180.74,181.9,0,181.9]
["1991-10-30",181.89,183.35,181.89,183.35,0,183.35]
["1991-10-31",183.36,185,183.35,185,0,185]
["1991-11-01",184.97,185.12,184.38,184.62,0,184.62]
["1991-11-04",184.63,184.63,183.28,183.86,0,183.86]
["1991-11-05",183.85,184.34,183.78,183.96,0,183.96]
["1991-11-06",183.97,184.44,183.85,184.34,0,184.34]
["1991-11-07",184.35,185.8,184.35,185.8,0,185.8]
["1991-11-08",185.79,186.7,185.79,186.3,0,186.3]
["1991-11-11",186.3,186.8,186.29,186.79,0,186.79]
["1991-11-12",186.79,188.02,186.77,188.02,0,188.02]
["1991-11-13",188.01,188.04,186.55,188.04,0,188.04]
["1991-11-14",188.02,188.34,187.32,187.82,0,187.82]
["1991-11-15",187.83,187.83,181.68,181.72,0,181.72]
["1991-11-18",181.72,181.72,179.08,181.66,0,181.66]
["1991-11-19",181.64,181.64,175.61,177.55,0,177.55]
["1991-11-20",177.55,178.34,177.54,178.14,0,178.14]
["1991-11-21",178.13,178.85,177.97,178.75,0,178.75]
["1991-11-22",178.77,178.99,176.98,177.37,0,177.37]
["1991-11-25",177.36,177.36,176.01,176.12,0,176.12]
["1991-11-26",176.11,176.47,174.89,175.58,0,175.58]
["1991-11-27",175.59,175.67,175.29,175.52,0,175.52]
["1991-11-29",175.53,176.37,175.19,176.37,0,176.37]
["1991-12-02",176.37,176.66,174.61,176.65,0,176.65]
["1991-12-03",176.51,177.41,176.51,177.4,0,177.4]
["1991-12-04",177.39,177.9,177.39,177.82,0,177.82]
["1991-12-05",177.83,177.86,177.08,177.23,0,177.23]
["1991-12-06",177.21,177.74,176.67,177.54,0,177.54]
["1991-12-09",177.55,177.87,176.65,176.7,0,176.7]
["1991-12-10",176.68,176.73,175.42,175.78,0,175.78]
["1991-12-11",175.78,176.06,174.43,174.7,0,174.7]
["1991-12-12",174.7,175.8,174.69,175.79,0,175.79]
["1991-12-13",175.81,177.51,175.81,177.5,0,177.5]
["1991-12-16",177.49,178.55,177.49,178.55,0,178.55]
["1991-12-17",178.56,178.6,177.56,177.66,0,177.66]
["1991-12-18",177.66,177.66,176.83,177.37,0,177.37]
["1991-12-19",177.38,177.39,175.91,176.2,0,176.2]
["1991-12-20",176.2,177.5,176.07,176.07,0,176.07]
["1991-12-23",176.08,177.9,176.06,177.9,0,177.9]
["1991-12-24",177.92,179.56,177.79,179.55,0,179.55]
["1991-12-26",179.55,182.37,179.55,182.35,0,182.35]
["1991-12-27",182.35,184.23,182.35,184.23,0,184.23]
["1991-12-30",184.23,187.85,184.23,187.84,0,187.84]
["1991-12-31",187.83,189.94,187.49,189.94,0,189.94]
["1992-01-02",189.95,189.98,187.92,188.75,0,188.75]
["1992-01-03",189.94,192.15,189.94,192.09,0,192.09]
["1992-01-06",192.1,194.45,192.1,194.33,0,194.33]
["1992-01-07",194.43,195.77,193.79,195.77,0,195.77]
["1992-01-08",195.79,198.11,194.96,198.08,0,198.08]
["1992-01-09",198.09,200.68,198.09,200.57,0,200.57]
["1992-01-10",200.59,200.6,198.32,199.31,0,199.31]
["1992-01-13",199.29,199.86,198.7,199.86,0,199.86]
["1992-01-14",199.87,202.35,199.87,202.35,0,202.35]
["1992-01-15",202.34,204.31,202.34,204.3,0,204.3]
["1992-01-16",204.31,204.82,203.21,204.39,0,204.39]
["1992-01-17",204.41,205.13,204.3,205.06,0,205.06]
["1992-01-20",205.04,205.05,204.2,204.3,0,204.3]
["1992-01-21",204.29,204.31,200.72,200.94,0,200.94]
["1992-01-22",200.95,203.73,200.94,203.71,0,203.71]
["1992-01-23",203.73,204.94,203.73,204.66,0,204.66]
["1992-01-24",204.65,205.49,204.59,205.42,0,205.42]
["1992-01-27",205.43,205.94,204.96,205.06,0,205.06]
["1992-01-28",205.05,205.39,204.71,204.98,0,204.98]
["1992-01-29",204.97,206.01,203.56,203.87,0,203.87]
["1992-01-30",203.87,204.94,203.53,204.87,0,204.87]
["1992-01-31",204.88,205.39,204.53,205.16,0,205.16]
["1992-02-03",205.16,205.92,205.16,205.87,0,205.87]
["1992-02-04",205.87,207.85,205.87,207.82,0,207.82]
["1992-02-05",207.82,209.54,207.82,209.34,0,209.34]
["1992-02-06",209.35,210.71,209.35,210.26,0,210.26]
["1992-02-07",210.24,211.22,209.31,210.08,0,210.08]
["1992-02-10",210.08,210.55,209.83,210.53,0,210.53]
["1992-02-11",210.55,210.84,210.33,210.71,0,210.71]
["1992-02-12",210.71,212.62,210.71,212.61,0,212.61]
["1992-02-13",212.62,213,211.31,211.54,0,211.54]
["1992-02-14",211.53,211.78,211,211.56,0,211.56]
["1992-02-18",211.55,212.12,210.01,210.08,0,210.08]
["1992-02-19",210.07,210.07,207.99,208.36,0,208.36]
["1992-02-20",208.37,211.6,208.37,210.89,0,210.89]
["1992-02-21",210.89,211.07,209.74,210.4,0,210.4]
["1992-02-24",210.4,210.4,208.89,208.89,0,208.89]
["1992-02-25",208.87,208.98,206.86,207.58,0,207.58]
["1992-02-26",207.59,210.21,207.59,210.2,0,210.2]
["1992-02-27",210.22,211.19,210.22,211.01,0,211.01]
["1992-02-28",211.02,211.71,210.55,211.15,0,211.15]
["1992-03-02",211.17,211.8,211.16,211.79,0,211.79]
["1992-03-03",211.77,212.15,211.66,212.09,0,212.09]
["1992-03-04",212.09,212.26,211.18,211.27,0,211.27]
["1992-03-05",211.27,211.27,208.49,208.69,0,208.69]
["1992-03-06",208.69,208.71,206.68,207.24,0,207.24]
["1992-03-09",207.24,207.45,206.64,206.86,0,206.86]
["1992-03-10",206.87,208.32,206.85,208.2,0,208.2]
["1992-03-11",208.18,208.32,206.47,206.87,0,206.87]
["1992-03-12",206.87,206.87,205.38,205.98,0,205.98]
["1992-03-13",205.99,206.81,205.99,206.76,0,206.76]
["1992-03-16",206.76,206.77,205.56,206.09,0,206.09]
["1992-03-17",206.11,207.23,206.11,207.22,0,207.22]
["1992-03-18",207.23,208.16,207.23,208.16,0,208.16]
["1992-03-19",208.15,208.47,207.96,208.47,0,208.47]
["1992-03-20",208.48,208.76,208.02,208.35,0,208.35]
["1992-03-23",208.37,208.42,207.57,207.77,0,207.77]
["1992-03-24",207.75,207.95,206.57,206.91,0,206.91]
["1992-03-25",206.93,207.09,206.63,206.92,0,206.92]
["1992-03-26",206.92,207.42,206.13,206.24,0,206.24]
["1992-03-27",206.26,206.26,203.41,203.84,0,203.84]
["1992-03-30",203.84,203.91,202.89,202.95,0,202.95]
["1992-03-31",202.94,203.73,202.32,203.7,0,203.7]
["1992-04-01",203.7,203.7,201.7,202.38,0,202.38]
["1992-04-02",202.39,202.55,200.35,200.49,0,200.49]
["1992-04-03",200.48,200.5,198.56,199.04,0,199.04]
["1992-04-06",199.04,199.59,199.04,199.58,0,199.58]
["1992-04-07",199.59,199.86,195.97,195.99,0,195.99]
["1992-04-08",196,196,191.2,193.05,0,193.05]
["1992-04-09",193.03,196.23,193.03,196.23,0,196.23]
["1992-04-10",196.24,198.09,196.24,197.12,0,197.12]
["1992-04-13",197.1,197.3,196.82,197.06,0,197.06]
["1992-04-14",197.04,199.17,197.04,198.91,0,198.91]
["1992-04-15",199.54,199.74,199.29,199.68,0,199.68]
["1992-04-16",199.69,199.77,198.26,198.42,0,198.42]
["1992-04-20",198.44,198.44,194.88,195.17,0,195.17]
["1992-04-21",195.15,195.29,194.04,194.71,0,194.71]
["1992-04-22",194.71,195.12,194.51,195,0,195]
["1992-04-23",194.99,195.57,193.52,194.71,0,194.71]
["1992-04-24",194.72,195.04,194.13,194.56,0,194.56]
["1992-04-27",194.55,194.55,192.89,193.18,0,193.18]
["1992-04-28",193.17,193.24,191.06,191.62,0,191.62]
["1992-04-29",191.62,193.57,191.62,193.57,0,193.57]
["1992-04-30",193.6,196.26,193.6,196.26,0,196.26]
["1992-05-01",196.27,196.85,195.89,196.55,0,196.55]
["1992-05-04",196.56,197.79,196.56,197.76,0,197.76]
["1992-05-05",197.76,198.5,197.76,198.48,0,198.48]
["1992-05-06",198.47,199.22,198.47,199.14,0,199.14]
["1992-05-07",199.13,200.84,198.7,198.95,0,198.95]
["1992-05-08",198.96,199.29,198.62,198.91,0,198.91]
["1992-05-11",198.89,199.83,198.89,199.67,0,199.67]
["1992-05-12",199.68,200,198.93,199.22,0,199.22]
["1992-05-13",199.23,199.35,198.88,199.08,0,199.08]
["1992-05-14",199.08,199.09,190.85,197.57,0,197.57]
["1992-05-15",197.57,197.59,196.51,196.93,0,196.93]
["1992-05-18",196.95,197.47,196.95,197.19,0,197.19]
["1992-05-19",197.2,197.3,196.39,197.21,0,197.21]
["1992-05-20",197.2,197.44,197.07,197.42,0,197.42]
["1992-05-21",197.4,197.4,196.82,197.29,0,197.29]
["1992-05-22",197.29,198.09,197.29,198.09,0,198.09]
["1992-05-26",198.09,198.09,196.49,196.67,0,196.67]
["1992-05-27",196.68,197,196.59,196.84,0,196.84]
["1992-05-28",196.95,197.44,196.73,197.43,0,197.43]
["1992-05-29",197.43,198.58,197.29,198.52,0,198.52]
["1992-06-01",198.52,199.4,198.1,199.38,0,199.38]
["1992-06-02",199.38,200.12,199.38,199.94,0,199.94]
["1992-06-03",199.94,200.06,199.65,199.97,0,199.97]
["1992-06-04",199.97,200.21,199.68,199.82,0,199.82]
["1992-06-05",199.83,200.01,198.78,199.14,0,199.14]
["1992-06-08",199.14,199.17,198.42,198.6,0,198.6]
["1992-06-09",198.59,198.83,196.1,196.49,0,196.49]
["1992-06-10",196.49,198.99,195.01,195.03,0,195.03]
["1992-06-11",195.02,195.02,193.48,194.04,0,194.04]
["1992-06-12",194.05,194.81,194.05,194.44,0,194.44]
["1992-06-15",194.44,194.99,193.7,193.9,0,193.9]
["1992-06-16",193.89,194.02,192.75,192.83,0,192.83]
["1992-06-17",192.84,192.84,189.27,189.3,0,189.3]
["1992-06-18",189.31,189.31,187.5,187.6,0,187.6]
["1992-06-19",187.61,188.34,187.61,188.27,0,188.27]
["1992-06-22",188.28,188.28,185.8,186.47,0,186.47]
["1992-06-23",186.47,187.29,186.47,186.95,0,186.95]
["1992-06-24",186.95,187.02,186.27,186.37,0,186.37]
["1992-06-25",186.36,186.9,185.77,185.94,0,185.94]
["1992-06-26",185.93,186.1,185.73,186.01,0,186.01]
["1992-06-29",186.02,187.26,186.02,187.13,0,187.13]
["1992-06-30",187.14,188.91,187.12,188.58,0,188.58]
["1992-07-01",188.57,189.6,188.28,189.59,0,189.59]
["1992-07-02",189.59,190.06,188.26,188.33,0,188.33]
["1992-07-06",188.35,188.35,187.37,187.77,0,187.77]
["1992-07-07",187.77,188.06,186.47,186.56,0,186.56]
["1992-07-08",186.56,186.57,185.32,185.81,0,185.81]
["1992-07-09",185.83,187.67,185.82,187.67,0,187.67]
["1992-07-10",187.67,188.9,187.67,188.85,0,188.85]
["1992-07-13",188.85,189.55,188.85,189.52,0,189.52]
["1992-07-14",189.51,190.84,189.51,190.84,0,190.84]
["1992-07-15",190.83,191.26,190.78,191.14,0,191.14]
["1992-07-16",191.14,191.24,190.64,191.24,0,191.24]
["1992-07-17",191.24,191.25,189.67,190.42,0,190.42]
["1992-07-20",190.41,190.42,188.2,189.03,0,189.03]
["1992-07-21",189.04,189.78,189.04,189.77,0,189.77]
["1992-07-22",189.77,189.78,188.72,188.91,0,188.91]
["1992-07-23",188.93,189.36,188.84,189.25,0,189.25]
["1992-07-24",189.26,189.6,188.75,189.6,0,189.6]
["1992-07-27",189.58,189.82,189.52,189.73,0,189.73]
["1992-07-28",189.74,191.49,189.74,191.49,0,191.49]
["1992-07-29",191.49,193,191.48,192.99,0,192.99]
["1992-07-30",192.98,193.83,192.79,193.83,0,193.83]
["1992-07-31",193.82,194.75,193.82,194.74,0,194.74]
["1992-08-03",194.73,195.36,194.45,195.35,0,195.35]
["1992-08-04",195.35,195.86,194.96,195.4,0,195.4]
["1992-08-05",195.4,195.4,194.29,194.48,0,194.48]
["1992-08-06",194.46,194.46,193.39,193.42,0,193.42]
["1992-08-07",193.41,193.86,193.22,193.43,0,193.43]
["1992-08-10",193.42,193.43,192.52,192.73,0,192.73]
["1992-08-11",192.74,193.06,191.97,192.57,0,192.57]
["1992-08-12",192.58,192.86,192.2,192.39,0,192.39]
["1992-08-13",192.4,192.59,191.91,192.11,0,192.11]
["1992-08-14",192.11,192.62,191.99,192.62,0,192.62]
["1992-08-17",192.61,193.21,192.42,192.81,0,192.81]
["1992-08-18",192.81,192.81,192.05,192.56,0,192.56]
["1992-08-19",192.56,192.6,191.45,191.54,0,191.54]
["1992-08-20",191.55,191.55,190.6,190.94,0,190.94]
["1992-08-21",190.95,191.61,189.65,190.01,0,190.01]
["1992-08-24",190,190,187.38,187.48,0,187.48]
["1992-08-25",187.48,187.48,186.01,186.63,0,186.63]
["1992-08-26",186.63,187.29,186.62,187.29,0,187.29]
["1992-08-27",187.29,188.46,187.29,188.36,0,188.36]
["1992-08-28",188.36,188.82,188.28,188.82,0,188.82]
["1992-08-31",188.82,189.11,188.52,188.79,0,188.79]
["1992-09-01",188.82,189.23,188.53,189.23,0,189.23]
["1992-09-02",189.23,190.71,189.23,190.7,0,190.7]
["1992-09-03",190.99,191.78,190.95,191.47,0,191.47]
["1992-09-04",191.47,191.48,190.96,191.32,0,191.32]
["1992-09-08",191.32,191.33,190.03,190.19,0,190.19]
["1992-09-09",190.19,190.62,190.05,190.61,0,190.61]
["1992-09-10",190.61,192.13,190.59,192.11,0,192.11]
["1992-09-11",192.1,192.79,192.1,192.79,0,192.79]
["1992-09-14",192.78,194.73,192.78,194.72,0,194.72]
["1992-09-15",194.72,194.72,193.05,193.2,0,193.2]
["1992-09-16",193.2,193.2,191.87,192.75,0,192.75]
["1992-09-17",192.75,193.32,192.75,193.06,0,193.06]
["1992-09-18",193.06,193.57,192.99,193.57,0,193.57]
["1992-09-21",193.57,193.61,193.05,193.41,0,193.41]
["1992-09-22",193.41,193.53,192.12,192.36,0,192.36]
["1992-09-23",192.37,192.38,191.63,192.23,0,192.23]
["1992-09-24",192.23,192.93,192.23,192.92,0,192.92]
["1992-09-25",192.93,193.14,190.42,190.9,0,190.9]
["1992-09-28",190.9,190.9,190.08,190.5,0,190.5]
["1992-09-29",190.5,190.72,190.22,190.72,0,190.72]
["1992-09-30",190.72,192.92,190.71,192.91,0,192.91]
["1992-10-01",192.91,192.91,191.18,191.35,0,191.35]
["1992-10-02",191.35,191.38,189.37,189.49,0,189.49]
["1992-10-05",189.49,189.49,183.4,186.5,0,186.5]
["1992-10-06",186.5,187.83,186.5,187.82,0,187.82]
["1992-10-07",187.82,188.54,187.79,187.98,0,187.98]
["1992-10-08",187.98,189.26,183.75,189.26,0,189.26]
["1992-10-09",189.25,189.26,187.93,188.21,0,188.21]
["1992-10-12",188.21,189.14,188.2,189.13,0,189.13]
["1992-10-13",189.13,194.25,184.35,190.03,0,190.03]
["1992-10-14",190.03,190.6,189.76,190.36,0,190.36]
["1992-10-15",190.36,190.36,186.54,189.13,0,189.13]
["1992-10-16",190.72,191.61,190.33,191.6,0,191.6]
["1992-10-19",191.6,193.62,191.6,193.62,0,193.62]
["1992-10-20",193.62,194.83,193.62,194.42,0,194.42]
["1992-10-21",194.42,195.54,194.4,195.54,0,195.54]
["1992-10-22",195.54,195.62,194.94,195.24,0,195.24]
["1992-10-23",195.24,195.9,195.24,195.88,0,195.88]
["1992-10-26",195.88,196.65,195.73,196.65,0,196.65]
["1992-10-27",196.65,197.01,196.26,196.54,0,196.54]
["1992-10-28",196.54,197.8,196.46,197.8,0,197.8]
["1992-10-29",197.8,198.27,197.77,198.26,0,198.26]
["1992-10-30",198.26,198.91,197.81,198.91,0,198.91]
["1992-11-02",198.91,199.91,198.6,199.9,0,199.9]
["1992-11-03",199.9,200.45,199.22,199.63,0,199.63]
["1992-11-04",199.63,199.66,199.08,199.55,0,199.55]
["1992-11-05",199.55,200.77,199.37,200.77,0,200.77]
["1992-11-06",200.77,201.56,200.69,201.56,0,201.56]
["1992-11-09",201.56,203.18,201.53,203.17,0,203.17]
["1992-11-10",203.17,204.62,203.17,204.6,0,204.6]
["1992-11-11",204.61,206.91,204.6,206.91,0,206.91]
["1992-11-12",206.91,207.35,206.56,206.76,0,206.76]
["1992-11-13",206.77,207.44,206.49,207.43,0,207.43]
["1992-11-16",207.43,207.51,206.73,207.29,0,207.29]
["1992-11-17",207.29,207.29,206.03,206.13,0,206.13]
["1992-11-18",206.13,207.83,206.12,207.83,0,207.83]
["1992-11-19",207.82,208.69,207.81,208.68,0,208.68]
["1992-11-20",208.68,209.78,208.67,209.77,0,209.77]
["1992-11-23",209.78,209.85,209.08,209.73,0,209.73]
["1992-11-24",209.73,210.87,209.67,210.8,0,210.8]
["1992-11-25",210.81,211.94,210.79,211.93,0,211.93]
["1992-11-27",211.93,212.55,211.93,212.5,0,212.5]
["1992-11-30",212.5,213.81,212.5,213.81,0,213.81]
["1992-12-01",213.81,213.82,213.09,213.8,0,213.8]
["1992-12-02",213.8,214.21,213.5,214.21,0,214.21]
["1992-12-03",214.21,214.86,213.67,214.78,0,214.78]
["1992-12-04",214.78,215.98,214.74,215.91,0,215.91]
["1992-12-07",215.91,217.46,215.91,217.42,0,217.42]
["1992-12-08",217.42,217.89,217.24,217.76,0,217.76]
["1992-12-09",217.75,217.8,216.43,216.89,0,216.89]
["1992-12-10",216.89,216.89,215.14,215.45,0,215.45]
["1992-12-11",215.45,215.46,214.83,215.25,0,215.25]
["1992-12-14",215.25,215.41,214.74,214.93,0,214.93]
["1992-12-15",214.97,214.97,213.38,213.71,0,213.71]
["1992-12-16",213.72,213.87,212.56,212.72,0,212.72]
["1992-12-17",212.72,214.21,212.7,214.21,0,214.21]
["1992-12-18",214.2,215.55,214.2,215.55,0,215.55]
["1992-12-21",215.54,215.58,214.79,214.99,0,214.99]
["1992-12-22",214.99,215.16,214.31,214.8,0,214.8]
["1992-12-23",214.8,215.26,214.62,215.26,0,215.26]
["1992-12-24",215.26,216.26,215.25,216.26,0,216.26]
["1992-12-28",216.26,216.28,215.28,215.89,0,215.89]
["1992-12-29",215.89,217.1,215.89,216.85,0,216.85]
["1992-12-30",216.85,218.43,216.84,218.42,0,218.42]
["1992-12-31",218.43,221.01,218.43,221.01,0,221.01]
["1993-01-04",221.02,221.03,219.66,219.76,0,219.76]
["1993-01-05",219.76,220.11,219.41,220.08,0,220.08]
["1993-01-06",220.08,221.62,220.08,221.62,0,221.62]
["1993-01-07",221.6,222.7,221.03,221.12,0,221.12]
["1993-01-08",221.11,221.12,219.2,220.12,0,220.12]
["1993-01-11",220.12,221.17,219.94,221.16,0,221.16]
["1993-01-12",221.16,221.16,219.89,220.42,0,220.42]
["1993-01-13",220.42,221.49,220.04,221.49,0,221.49]
["1993-01-14",221.49,223.79,221.49,223.79,0,223.79]
["1993-01-15",223.79,225.27,223.66,225.24,0,225.24]
["1993-01-18",225.24,225.24,224.72,225.23,0,225.23]
["1993-01-19",225.23,225.8,224.74,225.5,0,225.5]
["1993-01-20",225.5,226.28,225.49,225.96,0,225.96]
["1993-01-21",225.96,226.56,225.57,226.55,0,226.55]
["1993-01-22",226.55,227.53,226.51,227.53,0,227.53]
["1993-01-25",227.53,229.41,227.53,229.35,0,229.35]
["1993-01-26",229.35,230.69,229.35,230.55,0,230.55]
["1993-01-27",230.55,230.56,227.36,227.98,0,227.98]
["1993-01-28",227.98,227.99,226.82,227.19,0,227.19]
["1993-01-29",227.19,228.1,226.99,228.1,0,228.1]
["1993-02-01",228.09,229.03,228.05,229.03,0,229.03]
["1993-02-02",229.03,229.71,228.85,229.7,0,229.7]
["1993-02-03",229.7,231.96,229.7,231.96,0,231.96]
["1993-02-04",231.96,232.45,231.88,232.36,0,232.36]
["1993-02-05",232.36,232.39,230.01,230.49,0,230.49]
["1993-02-08",230.5,230.6,230.04,230.42,0,230.42]
["1993-02-09",230.42,230.55,228.43,228.63,0,228.63]
["1993-02-10",228.63,228.94,228.33,228.68,0,228.68]
["1993-02-11",228.68,229.74,228.68,229.74,0,229.74]
["1993-02-12",229.74,229.88,228.55,228.71,0,228.71]
["1993-02-16",228.71,228.72,220.8,221.2,0,221.2]
["1993-02-17",221.2,221.21,218.08,218.55,0,218.55]
["1993-02-18",218.55,221.05,218.55,219.84,0,219.84]
["1993-02-19",219.84,221.17,219.83,220.91,0,220.91]
["1993-02-22",220.92,220.93,217.76,218.1,0,218.1]
["1993-02-23",218.1,218.41,216.43,217.55,0,217.55]
["1993-02-24",217.55,219.61,217.27,219.61,0,219.61]
["1993-02-25",219.61,220.76,219.37,220.76,0,220.76]
["1993-02-26",220.76,222.41,220.76,222.41,0,222.41]
["1993-03-01",222.41,222.92,222.31,222.43,0,222.43]
["1993-03-02",222.43,224.11,222.25,224.11,0,224.11]
["1993-03-03",224.11,225.71,224.1,225.71,0,225.71]
["1993-03-04",225.71,225.84,224.98,225.61,0,225.61]
["1993-03-05",225.61,226.53,225.57,226.22,0,226.22]
["1993-03-08",226.22,227.96,226.2,227.95,0,227.95]
["1993-03-09",227.95,228.77,227.95,228.7,0,228.7]
["1993-03-10",228.7,229.91,228.39,229.91,0,229.91]
["1993-03-11",230.18,230.62,230.07,230.4,0,230.4]
["1993-03-12",230.4,230.41,228.12,229.53,0,229.53]
["1993-03-15",229.53,230.8,229.4,230.8,0,230.8]
["1993-03-16",230.57,230.66,230.04,230.19,0,230.19]
["1993-03-17",230.19,230.19,228.49,228.75,0,228.75]
["1993-03-18",228.75,228.93,228.64,228.93,0,228.93]
["1993-03-19",228.93,229.3,227.69,227.84,0,227.84]
["1993-03-22",227.84,227.84,225.52,225.87,0,225.87]
["1993-03-23",225.87,226.01,225.26,225.34,0,225.34]
["1993-03-24",225.34,225.61,224.46,224.93,0,224.93]
["1993-03-25",224.93,226.46,224.93,226.45,0,226.45]
["1993-03-26",226.45,227.03,226.45,226.94,0,226.94]
["1993-03-29",226.94,227.49,226.93,227.13,0,227.13]
["1993-03-30",227.13,227.81,227.13,227.68,0,227.68]
["1993-03-31",227.68,229.23,227.68,229.21,0,229.21]
["1993-04-01",229.21,229.29,228.48,228.66,0,228.66]
["1993-04-02",228.66,228.66,224.64,224.74,0,224.74]
["1993-04-05",224.74,224.84,223.91,224.04,0,224.04]
["1993-04-06",224.04,224.45,222.38,222.55,0,222.55]
["1993-04-07",222.55,223.02,222.29,222.96,0,222.96]
["1993-04-08",222.96,223.21,222.53,222.83,0,222.83]
["1993-04-12",222.83,223.91,222.82,223.88,0,223.88]
["1993-04-13",223.88,225.32,223.87,225.32,0,225.32]
["1993-04-14",225.32,225.45,224.97,225.26,0,225.26]
["1993-04-15",225.26,225.3,223.85,224.6,0,224.6]
["1993-04-16",224.6,224.64,223.89,224.43,0,224.43]
["1993-04-19",224.43,224.53,222.94,223.42,0,223.42]
["1993-04-20",223.42,223.44,221.88,222.62,0,222.62]
["1993-04-21",222.62,223.43,222.58,223.37,0,223.37]
["1993-04-22",223.37,224.29,223.07,223.62,0,223.62]
["1993-04-23",223.62,223.62,222.51,222.69,0,222.69]
["1993-04-26",222.69,222.69,219.4,219.48,0,219.48]
["1993-04-27",219.48,219.54,218.4,219.53,0,219.53]
["1993-04-28",219.53,220.44,219.53,220.43,0,220.43]
["1993-04-29",220.43,221.38,220.36,221.33,0,221.33]
["1993-04-30",221.33,222.76,221.33,222.68,0,222.68]
["1993-05-03",222.68,223.67,222.37,223.66,0,223.66]
["1993-05-04",223.67,226.19,223.67,226.17,0,226.17]
["1993-05-05",226.17,227.75,226.08,227.73,0,227.73]
["1993-05-06",227.73,228.12,227.73,227.95,0,227.95]
["1993-05-07",227.95,228.3,227.6,227.97,0,227.97]
["1993-05-10",227.97,228.43,227.97,228.15,0,228.15]
["1993-05-11",228.15,228.91,228.01,228.8,0,228.8]
["1993-05-12",228.8,228.9,228.28,228.9,0,228.9]
["1993-05-13",228.9,228.93,227.06,227.54,0,227.54]
["1993-05-14",227.54,227.6,227.01,227.48,0,227.48]
["1993-05-17",227.48,227.8,226.96,227.42,0,227.42]
["1993-05-18",227.42,227.96,227.33,227.92,0,227.92]
["1993-05-19",227.92,229.32,227.18,229.31,0,229.31]
["1993-05-20",229.31,230.41,229.31,230.3,0,230.3]
["1993-05-21",230.3,230.3,229.49,229.93,0,229.93]
["1993-05-24",229.93,229.93,229.34,229.89,0,229.89]
["1993-05-25",229.89,230.5,229.83,230.49,0,230.49]
["1993-05-26",230.49,232.15,230.4,232.14,0,232.14]
["1993-05-27",232.14,232.93,232.14,232.66,0,232.66]
["1993-05-28",232.66,232.66,230.59,232.19,0,232.19]
["1993-06-01",232.19,233.2,231.8,233.09,0,233.09]
["1993-06-02",233.09,233.88,233.05,233.88,0,233.88]
["1993-06-03",233.88,234.33,233.3,234.32,0,234.32]
["1993-06-04",234.32,234.32,233.01,233.39,0,233.39]
["1993-06-07",233.39,233.39,231.56,231.6,0,231.6]
["1993-06-08",231.6,231.6,229.27,229.37,0,229.37]
["1993-06-09",229.37,229.9,229.12,229.79,0,229.79]
["1993-06-10",229.79,229.88,228.94,229.1,0,229.1]
["1993-06-11",229.1,230.06,229.1,229.56,0,229.56]
["1993-06-14",229.56,230.08,229.46,229.82,0,229.82]
["1993-06-15",229.82,230.46,229.82,230.46,0,230.46]
["1993-06-16",230.46,230.49,226.52,230.12,0,230.12]
["1993-06-17",230.12,230.48,229.96,229.96,0,229.96]
["1993-06-18",229.96,229.99,229.01,229.02,0,229.02]
["1993-06-21",229.02,229.16,227.99,228.32,0,228.32]
["1993-06-22",228.32,228.54,227.83,228.09,0,228.09]
["1993-06-23",228.09,228.28,227.47,227.72,0,227.72]
["1993-06-24",227.72,228.34,227.32,228.33,0,228.33]
["1993-06-25",228.33,229.54,228.33,229.53,0,229.53]
["1993-06-28",229.49,231.31,229.49,231.29,0,231.29]
["1993-06-29",231.29,231.74,231.19,231.72,0,231.72]
["1993-06-30",231.72,233.35,231.72,233.35,0,233.35]
["1993-07-01",233.35,234.14,233.2,234.13,0,234.13]
["1993-07-02",234.13,234.25,233.63,234.23,0,234.23]
["1993-07-06",234.23,234.65,233.63,233.92,0,233.92]
["1993-07-07",233.92,233.92,233.06,233.19,0,233.19]
["1993-07-08",233.19,234.14,233.02,234.13,0,234.13]
["1993-07-09",234.13,235.03,234.09,234.97,0,234.97]
["1993-07-12",234.97,235.91,234.95,235.89,0,235.89]
["1993-07-13",235.9,236.44,235.89,236.35,0,236.35]
["1993-07-14",236.35,237.84,236.25,237.84,0,237.84]
["1993-07-15",237.84,237.91,237.23,237.54,0,237.54]
["1993-07-16",237.54,237.54,235.7,236.16,0,236.16]
["1993-07-19",236.16,236.16,234.7,234.86,0,234.86]
["1993-07-20",234.86,235.12,234.46,234.98,0,234.98]
["1993-07-21",234.98,235.17,234.55,234.91,0,234.91]
["1993-07-22",234.91,234.92,233.7,233.76,0,233.76]
["1993-07-23",233.76,234.32,233.75,234.31,0,234.31]
["1993-07-26",234.31,235.62,234.31,235.62,0,235.62]
["1993-07-27",235.62,235.76,234.82,235.15,0,235.15]
["1993-07-28",235.15,235.99,234.93,235.99,0,235.99]
["1993-07-29",235.99,236.53,235.94,236.52,0,236.52]
["1993-07-30",236.52,236.52,235.83,236.46,0,236.46]
["1993-08-02",236.42,237.16,236.34,237.16,0,237.16]
["1993-08-03",237.16,237.82,237.14,237.79,0,237.79]
["1993-08-04",237.79,238.52,237.65,238.52,0,238.52]
["1993-08-05",238.52,238.65,238.05,238.22,0,238.22]
["1993-08-06",238.22,238.72,238.14,238.72,0,238.72]
["1993-08-09",238.72,239.37,238.71,239.23,0,239.23]
["1993-08-10",239.24,239.63,239.1,239.63,0,239.63]
["1993-08-11",239.63,239.96,239.5,239.96,0,239.96]
["1993-08-12",239.96,240.4,238.97,239.49,0,239.49]
["1993-08-13",239.49,239.74,239.3,239.7,0,239.7]
["1993-08-16",239.7,240.33,239.7,240.18,0,240.18]
["1993-08-17",240.18,241.27,240.18,241.25,0,241.25]
["1993-08-18",241.26,242.82,241.25,242.82,0,242.82]
["1993-08-19",242.83,242.88,242.3,242.59,0,242.59]
["1993-08-20",242.59,242.96,242.35,242.95,0,242.95]
["1993-08-23",242.95,243.01,242.31,242.95,0,242.95]
["1993-08-24",242.95,244.16,242.94,244.16,0,244.16]
["1993-08-25",244.16,244.84,243.92,244.37,0,244.37]
["1993-08-26",244.37,244.38,243.12,243.8,0,243.8]
["1993-08-27",243.8,244.08,243.69,244.08,0,244.08]
["1993-08-30",244.07,244.86,244.07,244.82,0,244.82]
["1993-08-31",244.82,246.17,244.82,246.17,0,246.17]
["1993-09-01",246.19,247.12,246.07,247.11,0,247.11]
["1993-09-02",247.11,248.07,247.11,248.07,0,248.07]
["1993-09-03",248.07,248.69,247.8,248.67,0,248.67]
["1993-09-07",248.67,248.73,245.99,246.12,0,246.12]
["1993-09-08",246.12,246.12,242.15,243,0,243]
["1993-09-09",243,244.64,242.91,244.62,0,244.62]
["1993-09-10",244.62,246.56,244.62,246.56,0,246.56]
["1993-09-13",246.56,246.88,246.23,246.44,0,246.44]
["1993-09-14",246.44,246.44,243.86,244.46,0,244.46]
["1993-09-15",244.46,245.32,243.51,245.32,0,245.32]
["1993-09-16",245.32,245.68,245.15,245.68,0,245.68]
["1993-09-17",245.68,245.99,244.96,245.95,0,245.95]
["1993-09-20",245.95,246.48,245.79,245.84,0,245.84]
["1993-09-21",245.84,246.05,243.07,243.67,0,243.67]
["1993-09-22",243.67,246.48,243.67,246.48,0,246.48]
["1993-09-23",246.48,247.96,246.48,247.94,0,247.94]
["1993-09-24",247.94,248.76,247.94,248.74,0,248.74]
["1993-09-27",248.74,249.99,248.73,249.99,0,249.99]
["1993-09-28",249.99,250.69,249.96,250.69,0,250.69]
["1993-09-29",250.69,251.51,250.69,251.51,0,251.51]
["1993-09-30",251.51,252.95,251.28,252.95,0,252.95]
["1993-10-01",252.95,253.01,252.3,253,0,253]
["1993-10-04",253,253.61,252.97,253.54,0,253.54]
["1993-10-05",253.54,254.22,252.74,253.07,0,253.07]
["1993-10-06",253.07,254.34,253.07,254.34,0,254.34]
["1993-10-07",254.35,254.54,253.76,254.06,0,254.06]
["1993-10-08",254.06,254.32,253.17,253.96,0,253.96]
["1993-10-11",254.39,255.04,254.24,255.03,0,255.03]
["1993-10-12",255.03,256.54,255.02,256.5,0,256.5]
["1993-10-13",256.5,257.89,256.5,257.89,0,257.89]
["1993-10-14",257.89,259.06,257.89,259.03,0,259.03]
["1993-10-15",259.03,260.13,259.03,259.98,0,259.98]
["1993-10-18",259.98,260.41,259.45,259.57,0,259.57]
["1993-10-19",259.57,259.58,255.83,255.95,0,255.95]
["1993-10-20",255.96,256.19,254.87,255.02,0,255.02]
["1993-10-21",255.02,255.21,254.44,255.21,0,255.21]
["1993-10-22",255.21,256.5,255.2,255.79,0,255.79]
["1993-10-25",255.79,256.26,255.07,255.52,0,255.52]
["1993-10-26",255.52,255.6,254.18,254.82,0,254.82]
["1993-10-27",254.82,255.97,254.69,255.96,0,255.96]
["1993-10-28",255.96,257.04,255.94,256.88,0,256.88]
["1993-10-29",256.82,259.18,256.8,259.18,0,259.18]
["1993-11-01",259.18,259.54,258.64,259.5,0,259.5]
["1993-11-02",259.51,260.17,258.43,260.17,0,260.17]
["1993-11-03",260.17,260.17,256.76,257.11,0,257.11]
["1993-11-04",257.11,257.11,253.09,253.11,0,253.11]
["1993-11-05",253.11,253.11,249.96,253.11,0,253.11]
["1993-11-08",253.11,254.6,253.11,254.57,0,254.57]
["1993-11-09",254.57,256.3,254.57,255.78,0,255.78]
["1993-11-10",255.78,257.01,255.7,256.98,0,256.98]
["1993-11-11",256.98,257.82,256.98,257.53,0,257.53]
["1993-11-12",257.53,257.95,257.52,257.94,0,257.94]
["1993-11-15",257.94,258.04,256.21,256.47,0,256.47]
["1993-11-16",256.48,256.5,254.77,255.42,0,255.42]
["1993-11-17",255.42,255.88,253.32,253.73,0,253.73]
["1993-11-18",253.73,253.93,251.84,252,0,252]
["1993-11-19",252,252,250.27,250.99,0,250.99]
["1993-11-22",250.99,250.99,246.66,246.85,0,246.85]
["1993-11-23",246.85,248.12,246.85,248.12,0,248.12]
["1993-11-24",248.12,249.83,248.12,249.82,0,249.82]
["1993-11-26",249.82,250.17,249.72,250.15,0,250.15]
["1993-11-29",250.15,250.69,250.09,250.14,0,250.14]
["1993-11-30",250.14,250.42,249.32,250.41,0,250.41]
["1993-12-01",250.41,252.61,250.41,252.61,0,252.61]
["1993-12-02",252.61,253.11,252.32,252.91,0,252.91]
["1993-12-03",252.91,253.88,252.9,253.86,0,253.86]
["1993-12-06",253.86,254.11,253.31,253.98,0,253.98]
["1993-12-07",253.98,254.13,253.72,254.03,0,254.03]
["1993-12-08",254.03,254.37,253.75,254.37,0,254.37]
["1993-12-09",254.37,254.37,253.27,253.4,0,253.4]
["1993-12-10",253.4,253.43,252.18,252.81,0,252.81]
["1993-12-13",252.81,252.81,251.57,252.23,0,252.23]
["1993-12-14",252.23,252.23,249.82,249.89,0,249.89]
["1993-12-15",249.89,249.9,249.33,249.84,0,249.84]
["1993-12-16",249.84,250.76,249.83,250.58,0,250.58]
["1993-12-17",250.58,252.35,250.57,252.25,0,252.25]
["1993-12-20",252.25,252.27,251.48,251.92,0,251.92]
["1993-12-21",251.92,251.92,250.19,250.5,0,250.5]
["1993-12-22",250.5,250.5,249.59,250.38,0,250.38]
["1993-12-23",250.38,251.32,250.3,251.32,0,251.32]
["1993-12-27",251.32,252.43,251.29,252.43,0,252.43]
["1993-12-28",252.43,253.75,252.28,253.74,0,253.74]
["1993-12-29",253.74,256.02,253.57,256.01,0,256.01]
["1993-12-30",256.02,256.19,255.4,256.19,0,256.19]
["1993-12-31",256.19,258.59,255.93,258.59,0,258.59]
["1994-01-03",258.58,258.58,256.03,256.53,0,256.53]
["1994-01-04",256.53,257.09,256.53,256.97,0,256.97]
["1994-01-05",256.97,258.02,256.97,258.02,0,258.02]
["1994-01-06",258.02,258.58,257.96,258.33,0,258.33]
["1994-01-07",258.33,259.19,258.02,259.19,0,259.19]
["1994-01-10",259.19,259.92,258.95,259.75,0,259.75]
["1994-01-11",259.75,259.89,259.35,259.63,0,259.63]
["1994-01-12",259.63,260.29,259.22,260.23,0,260.23]
["1994-01-13",260.23,260.64,259.6,260.64,0,260.64]
["1994-01-14",260.64,261.68,260.64,261.27,0,261.27]
["1994-01-17",261.27,261.96,261.13,261.89,0,261.89]
["1994-01-18",261.96,262.42,261.94,262.4,0,262.4]
["1994-01-19",262.4,262.71,261.99,262.6,0,262.6]
["1994-01-20",262.57,263.41,262.5,263.37,0,263.37]
["1994-01-21",263.37,263.8,263.18,263.8,0,263.8]
["1994-01-24",263.8,264.08,262.88,262.89,0,262.89]
["1994-01-25",262.89,263.02,261.51,262.05,0,262.05]
["1994-01-26",262.05,262.84,261.8,262.84,0,262.84]
["1994-01-27",262.84,263.67,262.76,263.66,0,263.66]
["1994-01-28",263.66,265.03,263.66,265.03,0,265.03]
["1994-01-31",265.03,266.73,265.03,266.52,0,266.52]
["1994-02-01",266.52,266.62,265.54,266.5,0,266.5]
["1994-02-02",266.5,267.63,266.44,267.62,0,267.62]
["1994-02-03",267.62,267.75,266.59,267.57,0,267.57]
["1994-02-04",267.57,267.73,261.41,261.67,0,261.67]
["1994-02-07",261.67,261.69,258.81,261.68,0,261.68]
["1994-02-08",261.68,263.39,261.66,263.39,0,263.39]
["1994-02-09",263.39,265.22,263.39,265.22,0,265.22]
["1994-02-10",265.22,265.49,263.91,264.14,0,264.14]
["1994-02-11",264.14,264.14,262.44,262.89,0,262.89]
["1994-02-14",262.89,263.97,262.89,263.19,0,263.19]
["1994-02-15",263.19,264.63,263.16,264.53,0,264.53]
["1994-02-16",264.53,265.96,264.53,265.96,0,265.96]
["1994-02-17",265.96,266.67,264.68,264.88,0,264.88]
["1994-02-18",264.88,266.1,263.71,264.05,0,264.05]
["1994-02-22",264.05,265.05,263.61,265.05,0,265.05]
["1994-02-23",265.05,265.41,264.52,264.92,0,264.92]
["1994-02-24",264.92,264.92,261.91,262.21,0,262.21]
["1994-02-25",262.21,263,262.21,263,0,263]
["1994-02-28",263,265.53,263,265.53,0,265.53]
["1994-03-01",265.53,265.55,262.65,264.34,0,264.34]
["1994-03-02",264.34,264.34,259.48,262.8,0,262.8]
["1994-03-03",262.8,263.71,262.8,263.15,0,263.15]
["1994-03-04",263.15,264.79,263.15,264.71,0,264.71]
["1994-03-07",264.71,266.69,264.7,266.69,0,266.69]
["1994-03-08",266.69,267.08,266.23,266.56,0,266.56]
["1994-03-09",266.56,267.01,265.73,266.44,0,266.44]
["1994-03-10",266.44,266.66,264.97,265.42,0,265.42]
["1994-03-11",265.42,265.51,264.6,265.49,0,265.49]
["1994-03-14",265.49,266.39,265.49,266.19,0,266.19]
["1994-03-15",266.19,267.08,266.19,266.86,0,266.86]
["1994-03-16",266.86,269.12,266.86,269.11,0,269.11]
["1994-03-17",269.11,270.24,269.03,269.79,0,269.79]
["1994-03-18",269.79,271.08,268.53,271.08,0,271.08]
["1994-03-21",271.08,271.08,268.54,268.99,0,268.99]
["1994-03-22",268.99,269.63,268.83,269.56,0,269.56]
["1994-03-23",269.56,270.21,269.16,270.2,0,270.2]
["1994-03-24",270.2,270.2,266.36,267.07,0,267.07]
["1994-03-25",267.07,267.42,266.4,266.45,0,266.45]
["1994-03-28",266.45,266.48,261.54,262.51,0,262.51]
["1994-03-29",262.51,262.51,257,257.04,0,257.04]
["1994-03-30",257.04,257.04,251.82,252.45,0,252.45]
["1994-03-31",252.45,252.62,247.88,251.06,0,251.06]
["1994-04-04",251.06,251.06,244.92,247.04,0,247.04]
["1994-04-05",247.04,253.99,247.04,253.96,0,253.96]
["1994-04-06",253.96,254.94,253.26,254.53,0,254.53]
["1994-04-07",254.53,255.96,254.52,255.95,0,255.95]
["1994-04-08",255.95,256.01,254.01,254.68,0,254.68]
["1994-04-11",254.73,255.04,254.33,254.74,0,254.74]
["1994-04-12",254.74,254.75,252.5,252.73,0,252.73]
["1994-04-13",252.73,253.25,248.91,249.62,0,249.62]
["1994-04-14",249.62,250.26,248.44,250.08,0,250.08]
["1994-04-15",250.08,250.7,250.07,250.15,0,250.15]
["1994-04-18",250.15,250.97,248.22,248.4,0,248.4]
["1994-04-19",248.4,248.47,244.94,245.62,0,245.62]
["1994-04-20",245.62,246.37,241.95,242.14,0,242.14]
["1994-04-21",242.14,245.38,242.14,245.32,0,245.32]
["1994-04-22",245.32,246.61,245.32,246.55,0,246.55]
["1994-04-25",246.55,249.34,246.55,249.32,0,249.32]
["1994-04-26",249.32,251.01,249.32,250.95,0,250.95]
["1994-04-28",250.95,251.46,250.68,251.31,0,251.31]
["1994-04-29",251.31,252.55,250.77,252.55,0,252.55]
["1994-05-02",252.55,254.07,251.95,254.04,0,254.04]
["1994-05-03",254.04,254.67,253.81,254.5,0,254.5]
["1994-05-04",254.5,255,253.95,254.46,0,254.46]
["1994-05-05",254.46,254.71,253.98,254.1,0,254.1]
["1994-05-06",254.1,254.1,250.98,251.65,0,251.65]
["1994-05-09",251.65,251.65,248.18,248.3,0,248.3]
["1994-05-10",248.3,249.78,248.3,248.54,0,248.54]
["1994-05-11",248.54,248.67,245.45,245.61,0,245.61]
["1994-05-12",245.61,246.92,245.61,246.29,0,246.29]
["1994-05-13",246.29,246.65,245.32,245.6,0,245.6]
["1994-05-16",245.6,245.61,244.11,244.16,0,244.16]
["1994-05-17",244.16,244.17,242.39,243.95,0,243.95]
["1994-05-18",243.95,246.83,243.95,246.79,0,246.79]
["1994-05-19",246.79,248.65,246.79,248.65,0,248.65]
["1994-05-20",248.65,248.76,247.9,248.28,0,248.28]
["1994-05-23",248.28,248.38,247.08,247.78,0,247.78]
["1994-05-24",247.78,248.7,247.78,248.36,0,248.36]
["1994-05-25",248.36,248.37,247.58,248.24,0,248.24]
["1994-05-26",248.23,248.95,248.23,248.94,0,248.94]
["1994-05-27",248.94,249.47,248.42,249.46,0,249.46]
["1994-05-31",249.46,249.48,248.94,249.28,0,249.28]
["1994-06-01",249.28,250.09,248.54,250.08,0,250.08]
["1994-06-02",250.08,251.99,250.07,251.99,0,251.99]
["1994-06-03",251.99,252.37,251.35,252.1,0,252.1]
["1994-06-06",252.1,252.93,252.1,252.74,0,252.74]
["1994-06-07",252.74,252.76,251.53,251.67,0,251.67]
["1994-06-08",251.67,251.71,249.78,249.92,0,249.92]
["1994-06-09",249.92,250,248.94,249.24,0,249.24]
["1994-06-10",249.24,250.59,249.24,250.58,0,250.58]
["1994-06-13",250.58,250.65,250.25,250.35,0,250.35]
["1994-06-14",250.35,251.14,250.35,251.13,0,251.13]
["1994-06-15",251.13,251.83,250.8,251.26,0,251.26]
["1994-06-16",251.26,251.73,250.73,251.73,0,251.73]
["1994-06-17",251.73,253.39,250.39,250.39,0,250.39]
["1994-06-20",250.39,250.39,246.88,247.08,0,247.08]
["1994-06-21",247.08,247.08,243.58,244.11,0,244.11]
["1994-06-22",244.11,245.38,244.11,245.28,0,245.28]
["1994-06-23",245.28,245.41,242.48,242.5,0,242.5]
["1994-06-24",242.49,242.49,239.31,239.39,0,239.39]
["1994-06-27",239.39,240.3,238.22,240.29,0,240.29]
["1994-06-28",240.29,240.89,238.83,238.96,0,238.96]
["1994-06-29",238.96,241.23,238.96,240.18,0,240.18]
["1994-06-30",240.18,240.99,239.9,240.29,0,240.29]
["1994-07-01",240.3,241.12,239.97,241.12,0,241.12]
["1994-07-05",241.12,241.13,240.52,240.73,0,240.73]
["1994-07-06",240.73,240.73,239.91,240.68,0,240.68]
["1994-07-07",240.68,241.74,240.68,241.72,0,241.72]
["1994-07-08",241.72,242.03,241.03,241.92,0,241.92]
["1994-07-11",241.92,242.29,240.96,241.66,0,241.66]
["1994-07-12",241.66,242.13,241,242.13,0,242.13]
["1994-07-13",242.13,243.74,242.13,243.62,0,243.62]
["1994-07-14",243.62,245.98,243.62,245.76,0,245.76]
["1994-07-15",244.73,245.77,244.72,245.62,0,245.62]
["1994-07-18",245.62,245.64,245.17,245.59,0,245.59]
["1994-07-19",245.59,245.95,245.21,245.26,0,245.26]
["1994-07-20",245.26,245.35,243.29,243.65,0,243.65]
["1994-07-21",243.65,243.91,243.13,243.91,0,243.91]
["1994-07-22",243.91,243.99,243.16,243.33,0,243.33]
["1994-07-25",243.33,243.43,243.07,243.35,0,243.35]
["1994-07-26",243.35,243.37,242.85,242.97,0,242.97]
["1994-07-27",242.97,243.05,241.91,242.03,0,242.03]
["1994-07-28",242.03,242.32,241.61,241.75,0,241.75]
["1994-07-29",241.75,244.07,241.74,244.06,0,244.06]
["1994-08-01",241.78,245.07,241.78,245.06,0,245.06]
["1994-08-02",245.06,245.67,245.06,245.66,0,245.66]
["1994-08-03",245.66,245.77,245.34,245.76,0,245.76]
["1994-08-04",245.76,245.76,244.79,244.81,0,244.81]
["1994-08-05",244.81,244.81,243.67,244.19,0,244.19]
["1994-08-08",244.19,244.74,244.13,244.61,0,244.61]
["1994-08-09",244.61,244.95,244.37,244.95,0,244.95]
["1994-08-10",244.95,246.44,244.94,246.44,0,246.44]
["1994-08-11",246.44,246.92,245.63,246.29,0,246.29]
["1994-08-12",246.29,247.11,246.28,247.11,0,247.11]
["1994-08-15",247.11,247.83,246.99,247.82,0,247.82]
["1994-08-16",247.82,248.2,247.24,248.17,0,248.17]
["1994-08-17",248.18,249.31,248.17,249.31,0,249.31]
["1994-08-18",249.31,249.61,248.86,249.21,0,249.21]
["1994-08-19",249.21,249.69,248.94,249.69,0,249.69]
["1994-08-22",249.69,249.81,249.27,249.74,0,249.74]
["1994-08-23",249.74,251.76,249.73,251.49,0,251.49]
["1994-08-24",251.49,252.71,251.48,252.66,0,252.66]
["1994-08-25",252.66,253.5,252.66,253.16,0,253.16]
["1994-08-26",253.16,254.67,253.16,254.59,0,254.59]
["1994-08-29",254.59,255.39,254.58,255.16,0,255.16]
["1994-08-30",255.16,256.16,255.12,256.14,0,256.14]
["1994-08-31",256.14,257.32,256.06,257.32,0,257.32]
["1994-09-01",257.32,257.34,255.32,256.06,0,256.06]
["1994-09-02",256.06,256.31,255.88,256.19,0,256.19]
["1994-09-06",256.19,256.2,255.56,255.8,0,255.8]
["1994-09-07",255.8,256.82,255.8,256.81,0,256.81]
["1994-09-08",256.81,258.21,256.8,258.15,0,258.15]
["1994-09-09",258.15,258.15,256.1,256.76,0,256.76]
["1994-09-12",256.76,256.76,255.72,255.87,0,255.87]
["1994-09-13",255.87,256.98,255.87,256.96,0,256.96]
["1994-09-14",256.96,257.56,256.8,257.55,0,257.55]
["1994-09-15",257.55,259.78,257.52,259.78,0,259.78]
["1994-09-16",259.78,260.29,258.64,259.79,0,259.79]
["1994-09-19",259.79,259.79,258.94,259.03,0,259.03]
["1994-09-20",259.03,259.03,256.48,256.5,0,256.5]
["1994-09-21",256.49,256.6,253.83,254.42,0,254.42]
["1994-09-22",254.42,254.84,254.22,254.38,0,254.38]
["1994-09-23",254.38,254.68,253.45,253.65,0,253.65]
["1994-09-26",253.65,253.67,252.32,253.22,0,253.22]
["1994-09-27",253.22,253.32,252.71,253.08,0,253.08]
["1994-09-28",253.08,254.86,253.02,254.4,0,254.4]
["1994-09-29",254.4,254.54,253.51,254.18,0,254.18]
["1994-09-30",254.18,256.12,254.02,256.12,0,256.12]
["1994-10-03",256.12,256.12,254.67,254.78,0,254.78]
["1994-10-04",254.78,254.81,251.31,251.35,0,251.35]
["1994-10-05",251.35,251.35,247.97,249.37,0,249.37]
["1994-10-06",249.37,250.01,249.37,249.53,0,249.53]
["1994-10-07",249.53,250.83,249.53,250.71,0,250.71]
["1994-10-10",250.71,252.52,250.71,252.48,0,252.48]
["1994-10-11",252.48,254.59,252.48,254.43,0,254.43]
["1994-10-12",254.43,254.99,254.3,254.91,0,254.91]
["1994-10-13",254.91,256.44,254.91,255.12,0,255.12]
["1994-10-14",255.12,255.32,254.3,254.87,0,254.87]
["1994-10-17",254.87,254.97,254.37,254.97,0,254.97]
["1994-10-18",254.97,254.99,253.78,254.02,0,254.02]
["1994-10-19",254.02,254.99,253.72,254.8,0,254.8]
["1994-10-20",254.8,255,253.24,253.61,0,253.61]
["1994-10-21",253.61,253.66,252.03,252.86,0,252.86]
["1994-10-24",252.86,253.16,251.58,251.6,0,251.6]
["1994-10-25",251.6,251.6,249.89,250.57,0,250.57]
["1994-10-26",250.57,251.06,250.44,250.82,0,250.82]
["1994-10-27",250.82,252.27,250.81,252.26,0,252.26]
["1994-10-28",252.26,255,252.21,255,0,255]
["1994-10-31",255,255.18,254.48,255.02,0,255.02]
["1994-11-01",255.02,255.04,253.31,253.48,0,253.48]
["1994-11-02",253.49,254.27,253.07,253.75,0,253.75]
["1994-11-03",253.75,254.26,253.74,254.15,0,254.15]
["1994-11-04",254.15,254.29,252.74,252.75,0,252.75]
["1994-11-07",252.75,252.75,251.72,251.84,0,251.84]
["1994-11-08",251.84,252.36,251.79,252.12,0,252.12]
["1994-11-09",252.13,253.5,251.53,251.69,0,251.69]
["1994-11-10",251.69,251.81,250.56,250.59,0,250.59]
["1994-11-11",250.58,250.58,249.2,249.38,0,249.38]
["1994-11-14",249.58,250.39,249.57,250.39,0,250.39]
["1994-11-15",250.17,250.96,250.11,250.86,0,250.86]
["1994-11-16",250.86,250.95,250.31,250.52,0,250.52]
["1994-11-17",250.52,250.76,248.85,249.58,0,249.58]
["1994-11-18",249.58,249.6,248.15,248.58,0,248.58]
["1994-11-21",248.67,248.97,246.76,246.79,0,246.79]
["1994-11-22",246.76,246.76,242.25,242.26,0,242.26]
["1994-11-23",242.26,242.26,238.9,240.61,0,240.61]
["1994-11-25",240.61,242.03,240.61,242.03,0,242.03]
["1994-11-28",242.03,242.69,242.01,242.69,0,242.69]
["1994-11-29",242.69,243.7,242.51,243.69,0,243.69]
["1994-11-30",243.69,244.28,243.65,244.25,0,244.25]
["1994-12-01",244.25,244.25,241.85,242.03,0,242.03]
["1994-12-02",242.03,242.81,241.83,242.81,0,242.81]
["1994-12-05",242.81,243.32,242.71,242.93,0,242.93]
["1994-12-06",243.14,243.14,241.62,242.21,0,242.21]
["1994-12-07",242,242,240.02,240.17,0,240.17]
["1994-12-08",240.17,240.24,235.78,236.09,0,236.09]
["1994-12-09",236.09,236.12,233.89,235.16,0,235.16]
["1994-12-12",235.16,235.49,234.37,235.49,0,235.49]
["1994-12-13",235.49,235.85,235.04,235.84,0,235.84]
["1994-12-14",235.84,237.88,235.75,237.88,0,237.88]
["1994-12-15",237.88,241.2,237.88,241.2,0,241.2]
["1994-12-16",241.2,241.88,240.83,241,0,241]
["1994-12-19",241,241,240.06,240.44,0,240.44]
["1994-12-20",240.44,240.74,239.93,240.61,0,240.61]
["1994-12-21",240.61,243.33,240.52,243.31,0,243.31]
["1994-12-22",243.31,243.69,243.25,243.61,0,243.61]
["1994-12-23",243.61,244.8,243.58,244.73,0,244.73]
["1994-12-27",244.73,245.93,244.73,245.93,0,245.93]
["1994-12-28",245.93,246.01,244.84,245.27,0,245.27]
["1994-12-29",245.27,246.9,245.15,246.89,0,246.89]
["1994-12-30",246.89,250.36,246.61,250.36,0,250.36]
["1995-01-03",250.36,250.36,247.03,247.24,0,247.24]
["1995-01-04",247.24,247.83,246.61,247.65,0,247.65]
["1995-01-05",247.65,247.85,247.41,247.46,0,247.46]
["1995-01-06",247.46,248.49,247.38,248.08,0,248.08]
["1995-01-09",248.08,248.7,248.05,248.37,0,248.37]
["1995-01-10",248.38,249.6,248.37,248.98,0,248.98]
["1995-01-11",248.98,249.4,247.35,248.16,0,248.16]
["1995-01-12",248.16,248.31,247.64,248.27,0,248.27]
["1995-01-13",248.27,250,248.27,249.95,0,249.95]
["1995-01-16",249.95,251.74,249.95,251.72,0,251.72]
["1995-01-17",251.72,252.92,251.66,252.92,0,252.92]
["1995-01-18",252.92,253.13,251.81,252.31,0,252.31]
["1995-01-19",252.31,252.37,250.88,251.01,0,251.01]
["1995-01-20",251.01,251.02,248.89,249.64,0,249.64]
["1995-01-23",249.64,249.64,247.08,248.07,0,248.07]
["1995-01-24",248.07,248.96,248.07,248.94,0,248.94]
["1995-01-25",248.94,249.09,247.98,248.8,0,248.8]
["1995-01-26",248.8,249.02,247.93,248.08,0,248.08]
["1995-01-27",248.08,248.78,247.89,248.47,0,248.47]
["1995-01-30",248.47,248.65,246.56,246.56,0,246.56]
["1995-01-31",246.56,247.18,246.38,246.85,0,246.85]
["1995-02-01",246.85,248.27,246.85,247.5,0,247.5]
["1995-02-02",247.5,248.62,247.5,248.62,0,248.62]
["1995-02-03",248.62,251.2,248.62,250.78,0,250.78]
["1995-02-06",250.78,252.52,250.78,252.44,0,252.44]
["1995-02-07",252.44,253.12,252.41,252.97,0,252.97]
["1995-02-08",252.97,253.83,252.96,253.79,0,253.79]
["1995-02-09",253.79,254.54,253.79,254.28,0,254.28]
["1995-02-10",254.28,255.42,254.28,255.42,0,255.42]
["1995-02-13",255.34,255.67,255.21,255.53,0,255.53]
["1995-02-14",255.53,255.87,254.83,255.24,0,255.24]
["1995-02-15",255.24,257.47,255.23,257.47,0,257.47]
["1995-02-16",257.47,257.5,255.79,255.93,0,255.93]
["1995-02-17",255.93,255.94,254.13,254.71,0,254.71]
["1995-02-21",254.71,254.87,253.78,253.86,0,253.86]
["1995-02-22",253.86,254.39,253.72,253.94,0,253.94]
["1995-02-23",253.94,255.42,253.94,254.95,0,254.95]
["1995-02-24",254.95,255.47,254.34,255.47,0,255.47]
["1995-02-27",255.47,255.47,253.56,253.86,0,253.86]
["1995-02-28",253.86,256.57,253.85,256.57,0,256.57]
["1995-03-01",256.57,256.6,255.84,256.05,0,256.05]
["1995-03-02",256.05,256.25,255.42,256.16,0,256.16]
["1995-03-03",256.16,256.9,255.87,256.9,0,256.9]
["1995-03-06",256.89,256.89,255.17,255.81,0,255.81]
["1995-03-07",255.81,255.91,253.69,254.13,0,254.13]
["1995-03-08",254.13,254.87,253.99,254.87,0,254.87]
["1995-03-09",254.87,255.17,254.38,254.79,0,254.79]
["1995-03-10",254.79,256.2,254.79,256.01,0,256.01]
["1995-03-13",256.01,256.36,255.73,256.18,0,256.18]
["1995-03-14",256.18,257.36,256.18,257.26,0,257.26]
["1995-03-15",257.26,257.39,256.55,257.39,0,257.39]
["1995-03-16",257.39,258.2,257.35,258.18,0,258.18]
["1995-03-17",258.18,258.21,257.17,257.32,0,257.32]
["1995-03-20",257.32,257.87,257.28,257.83,0,257.83]
["1995-03-21",257.83,258.35,256.93,257.15,0,257.15]
["1995-03-22",257.15,257.27,256.6,256.79,0,256.79]
["1995-03-23",256.79,257.58,256.79,257.53,0,257.53]
["1995-03-24",257.53,258.85,257.53,258.85,0,258.85]
["1995-03-27",258.85,259.86,258.81,259.85,0,259.85]
["1995-03-28",259.85,260.28,259.32,260.27,0,260.27]
["1995-03-29",260.27,261.55,259.52,259.9,0,259.9]
["1995-03-30",259.9,260.32,259.41,260.28,0,260.28]
["1995-03-31",260.28,260.79,258.22,260.77,0,260.77]
["1995-04-03",260.6,260.85,259.62,260.81,0,260.81]
["1995-04-04",260.82,261.1,260.57,260.75,0,260.75]
["1995-04-05",260.72,261.21,260.45,261.21,0,261.21]
["1995-04-06",261.21,261.55,260.97,261.23,0,261.23]
["1995-04-07",260.8,260.98,259.72,260.02,0,260.02]
["1995-04-10",260.02,261.61,260.02,261.61,0,261.61]
["1995-04-11",261.59,262.53,261.56,262.53,0,262.53]
["1995-04-12",262.53,262.99,262.14,262.96,0,262.96]
["1995-04-13",262.93,263.99,262.93,263.98,0,263.98]
["1995-04-17",263.98,264.82,263.22,263.96,0,263.96]
["1995-04-18",263.96,264.23,262.51,262.8,0,262.8]
["1995-04-19",262.8,262.8,260.15,260.6,0,260.6]
["1995-04-20",260.59,261.35,260.01,261.25,0,261.25]
["1995-04-21",261.26,262.51,261.26,262.51,0,262.51]
["1995-04-24",262.51,263.71,262.29,263.7,0,263.7]
["1995-04-25",263.71,264.02,263.59,263.97,0,263.97]
["1995-04-26",263.97,264.89,263.59,264.89,0,264.89]
["1995-04-27",264.9,265.7,264.9,265.7,0,265.7]
["1995-04-28",265.7,266.18,264.55,266.17,0,266.17]
["1995-05-01",266.2,266.27,265.37,265.94,0,265.94]
["1995-05-02",265.94,265.97,265.37,265.9,0,265.9]
["1995-05-03",265.59,266.84,265.58,266.84,0,266.84]
["1995-05-04",266.87,267.48,265.53,265.66,0,265.66]
["1995-05-05",265.71,266.12,264.59,265.62,0,265.62]
["1995-05-08",265.61,267.01,265.27,267.01,0,267.01]
["1995-05-09",267.03,267.76,266.56,266.56,0,266.56]
["1995-05-10",266.54,267.8,266.54,267.77,0,267.77]
["1995-05-11",267.77,268.97,267.7,268.94,0,268.94]
["1995-05-12",268.94,269.87,268.8,269.85,0,269.85]
["1995-05-15",269.85,271.16,269.85,270.93,0,270.93]
["1995-05-16",270.93,272.22,270.92,272.17,0,272.17]
["1995-05-17",272.17,273.08,272.17,272.79,0,272.79]
["1995-05-18",272.81,272.89,270.87,270.95,0,270.95]
["1995-05-19",270.95,270.95,269.38,270.55,0,270.55]
["1995-05-22",270.55,271.79,270.5,271.58,0,271.58]
["1995-05-23",271.58,272.94,271.58,272.93,0,272.93]
["1995-05-24",272.93,273.85,272.09,272.44,0,272.44]
["1995-05-25",272.44,272.48,271.28,271.96,0,271.96]
["1995-05-26",271.96,271.96,270.18,270.57,0,270.57]
["1995-05-30",270.67,270.92,268.55,269.15,0,269.15]
["1995-05-31",269.18,270.28,268.4,270.25,0,270.25]
["1995-06-01",270.25,271.49,270.23,271.48,0,271.48]
["1995-06-02",271.47,272.42,270.6,272.27,0,272.27]
["1995-06-05",272.27,274.34,272.27,274.22,0,274.22]
["1995-06-06",274.22,275.04,274.2,274.69,0,274.69]
["1995-06-07",274.69,275.04,274.36,274.81,0,274.81]
["1995-06-08",274.81,275.8,274.79,275.73,0,275.73]
["1995-06-09",275.73,275.79,274.59,275.21,0,275.21]
["1995-06-12",275.21,276.48,275.21,276.45,0,276.45]
["1995-06-13",276.45,278.23,276.45,278.23,0,278.23]
["1995-06-14",278.23,278.85,277.82,278.85,0,278.85]
["1995-06-15",278.85,280.29,278.85,280.29,0,280.29]
["1995-06-16",280.28,281.35,280.19,280.81,0,280.81]
["1995-06-19",280.8,282.23,280.8,282.23,0,282.23]
["1995-06-20",282.37,282.56,282.06,282.54,0,282.54]
["1995-06-21",282.57,283,282.06,282.75,0,282.75]
["1995-06-22",282.72,284.37,282.72,284.37,0,284.37]
["1995-06-23",284.37,284.4,283.73,284.02,0,284.02]
["1995-06-26",284.03,284.06,281.27,281.31,0,281.31]
["1995-06-27",281.32,281.76,280.19,280.29,0,280.29]
["1995-06-28",280.29,280.29,279,279.94,0,279.94]
["1995-06-29",279.94,281.2,279.94,281.08,0,281.08]
["1995-06-30",281.07,283.63,281.05,283.63,0,283.63]
["1995-07-03",283.63,283.77,283.19,283.74,0,283.74]
["1995-07-05",283.7,285.04,283.7,284.77,0,284.77]
["1995-07-06",284.8,286.35,284.73,286.35,0,286.35]
["1995-07-07",286.35,289.35,286.27,289.35,0,289.35]
["1995-07-10",289.47,290.67,289.31,290.67,0,290.67]
["1995-07-11",290.64,291.07,290.03,291.05,0,291.05]
["1995-07-12",291.09,293.77,291.09,293.77,0,293.77]
["1995-07-13",293.78,294.8,293.78,294.67,0,294.67]
["1995-07-14",294.55,294.88,292.87,294.88,0,294.88]
["1995-07-17",294.85,295.97,294.85,295.96,0,295.96]
["1995-07-18",295.94,295.96,293.15,293.59,0,293.59]
["1995-07-19",293.11,293.11,285.15,287.07,0,287.07]
["1995-07-20",287.11,289.44,287.11,289.42,0,289.42]
["1995-07-21",289.44,290.83,289.26,290.53,0,290.53]
["1995-07-24",290.53,293.39,290.53,293.39,0,293.39]
["1995-07-25",293.39,294.72,293.39,294.7,0,294.7]
["1995-07-26",294.7,296.11,294.7,296.1,0,296.1]
["1995-07-27",296.11,298.76,296.11,298.75,0,298.75]
["1995-07-28",298.77,299.31,298.3,299.23,0,299.23]
["1995-07-31",299.23,299.72,298.22,299.72,0,299.72]
["1995-08-01",299.73,299.81,297.32,298.33,0,298.33]
["1995-08-02",298.39,299.92,297.65,297.83,0,297.83]
["1995-08-03",297.83,297.83,295.21,297.37,0,297.37]
["1995-08-04",297.27,298.28,297.27,298.27,0,298.27]
["1995-08-07",298.29,299.15,298.29,299.14,0,299.14]
["1995-08-08",299.14,299.64,298.52,298.81,0,298.81]
["1995-08-09",298.81,299.58,298.81,299.58,0,299.58]
["1995-08-10",299.59,300,298.83,299.24,0,299.24]
["1995-08-11",299.26,299.86,298.7,299.08,0,299.08]
["1995-08-14",299.08,300.27,299.03,300.27,0,300.27]
["1995-08-15",300.28,300.71,299.61,300.67,0,300.67]
["1995-08-16",300.71,302.36,300.71,302.35,0,302.35]
["1995-08-17",302.35,303.75,302.35,303.65,0,303.65]
["1995-08-18",303.65,304.34,303.64,304.3,0,304.3]
["1995-08-21",304.3,305.48,303.96,305.48,0,305.48]
["1995-08-22",305.48,305.51,303.94,304.32,0,304.32]
["1995-08-23",304.32,304.73,304.17,304.51,0,304.51]
["1995-08-24",304.51,304.62,303.57,303.72,0,303.72]
["1995-08-25",303.72,304.37,303.72,304.36,0,304.36]
["1995-08-28",304.36,304.78,303.09,303.32,0,303.32]
["1995-08-29",303.32,303.35,300.22,301.5,0,301.5]
["1995-08-30",301.5,303.26,301.5,303.26,0,303.26]
["1995-08-31",303.29,305.31,303.27,305.31,0,305.31]
["1995-09-01",305.31,306.2,305.08,306.17,0,306.17]
["1995-09-05",306.17,308.32,306.17,308.31,0,308.31]
["1995-09-06",308.34,310.6,308.34,310.55,0,310.55]
["1995-09-07",310.55,312.13,310.55,312.13,0,312.13]
["1995-09-08",312.03,314.42,312.03,314.42,0,314.42]
["1995-09-11",314.42,315.17,314.42,314.9,0,314.9]
["1995-09-12",314.9,315.56,314.53,315.56,0,315.56]
["1995-09-13",315.55,316.17,315.27,315.97,0,315.97]
["1995-09-14",315.97,316.98,315.47,316.12,0,316.12]
["1995-09-15",316.12,316.12,313.54,314.29,0,314.29]
["1995-09-18",314.29,314.35,312.09,313.34,0,313.34]
["1995-09-19",313.28,313.94,312.63,313.87,0,313.87]
["1995-09-20",313.87,314.82,313.87,314.81,0,314.81]
["1995-09-21",314.81,314.87,312.8,313.6,0,313.6]
["1995-09-22",313.6,313.6,311.23,312.05,0,312.05]
["1995-09-25",311.72,311.82,309.95,310.16,0,310.16]
["1995-09-26",310.16,310.58,308.93,308.96,0,308.96]
["1995-09-27",308.96,308.96,303.89,305.85,0,305.85]
["1995-09-28",305.85,308.46,305.85,308.46,0,308.46]
["1995-09-29",308.46,310.39,308.41,310.38,0,310.38]
["1995-10-02",310.38,310.38,306.76,306.99,0,306.99]
["1995-10-03",306.99,306.99,303.18,304,0,304]
["1995-10-04",304,304,300.73,300.82,0,300.82]
["1995-10-05",300.82,301.21,300.04,301.21,0,301.21]
["1995-10-06",301.21,302.34,301.21,301.82,0,301.82]
["1995-10-09",301.82,301.82,296.38,296.64,0,296.64]
["1995-10-10",296.64,296.64,291.26,294.61,0,294.61]
["1995-10-11",294.63,297.91,294.63,297.91,0,297.91]
["1995-10-12",298.03,300.63,298.03,300.62,0,300.62]
["1995-10-13",300.62,302.64,300.62,302.07,0,302.07]
["1995-10-16",302.07,302.31,301.64,302.2,0,302.2]
["1995-10-17",302.2,302.72,301.6,302.7,0,302.7]
["1995-10-18",302.7,304.33,302.7,304.05,0,304.05]
["1995-10-19",304.05,304.05,302.94,303.42,0,303.42]
["1995-10-20",303.41,303.62,302.05,302.82,0,302.82]
["1995-10-23",302.82,302.82,300.73,301.1,0,301.1]
["1995-10-24",301.1,301.78,300.71,300.85,0,300.85]
["1995-10-25",300.85,301.14,297.1,297.84,0,297.84]
["1995-10-26",297.84,297.87,293.12,294.63,0,294.63]
["1995-10-27",294.63,294.63,291.64,294.55,0,294.55]
["1995-10-30",294.55,296.24,294.55,296.24,0,296.24]
["1995-10-31",296.24,297.46,295.76,296.25,0,296.25]
["1995-11-01",296.25,297.7,295.68,297.7,0,297.7]
["1995-11-02",297.7,300.99,297.7,300.99,0,300.99]
["1995-11-03",300.99,302.81,300.99,302.79,0,302.79]
["1995-11-06",302.79,303.57,302.6,302.72,0,302.72]
["1995-11-07",302.94,302.94,300.75,301.45,0,301.45]
["1995-11-08",301.45,302.62,301.45,302.3,0,302.3]
["1995-11-09",302.3,303.98,302.3,303.96,0,303.96]
["1995-11-10",303.96,304.52,303.18,304.32,0,304.32]
["1995-11-13",304.32,304.43,303.45,303.6,0,303.6]
["1995-11-14",303.6,303.6,301.4,301.52,0,301.52]
["1995-11-15",301.52,301.83,300.49,301.46,0,301.46]
["1995-11-16",301.46,303.11,301.21,302.8,0,302.8]
["1995-11-17",302.8,303.85,302.61,303.84,0,303.84]
["1995-11-20",303.84,304.29,302.13,302.22,0,302.22]
["1995-11-21",302.22,302.22,300.25,301.12,0,301.12]
["1995-11-22",301.12,302.01,301.1,301.24,0,301.24]
["1995-11-24",301.23,302.26,301.18,302.26,0,302.26]
["1995-11-27",302.26,303.23,302.26,303.23,0,303.23]
["1995-11-28",303.23,304.62,302.76,304.62,0,304.62]
["1995-11-29",304.63,306.72,304.63,306.72,0,306.72]
["1995-11-30",306.72,308.58,306.57,308.58,0,308.58]
["1995-12-01",308.58,309.83,308.46,309.74,0,309.74]
["1995-12-04",309.74,312.53,309.74,312.51,0,312.51]
["1995-12-05",312.51,314.19,312.45,313.11,0,313.11]
["1995-12-06",313.11,313.69,311.96,312.67,0,312.67]
["1995-12-07",312.67,312.69,310.67,310.96,0,310.96]
["1995-12-08",310.96,311.56,310.49,311.55,0,311.55]
["1995-12-11",311.55,312.16,311.54,312.07,0,312.07]
["1995-12-12",312.07,312.07,311.18,311.56,0,311.56]
["1995-12-13",311.56,312.61,311.56,312.59,0,312.59]
["1995-12-14",312.59,313.72,311.85,312.53,0,312.53]
["1995-12-15",312.53,313.52,310.32,310.42,0,310.42]
["1995-12-18",310.42,310.42,303.6,303.72,0,303.72]
["1995-12-19",303.72,306,303.38,306,0,306]
["1995-12-20",306,309.04,306,308.83,0,308.83]
["1995-12-21",308.83,310.72,308.7,310.67,0,310.67]
["1995-12-22",310.67,312.37,310.67,312.31,0,312.31]
["1995-12-26",312.31,313,312.24,312.83,0,312.83]
["1995-12-27",312.83,314.16,312.81,314.07,0,314.07]
["1995-12-28",314.07,314.07,312.63,313.99,0,313.99]
["1995-12-29",313.99,316.01,313.55,315.97,0,315.97]
["1996-01-02",315.97,316.81,314.68,316.81,0,316.81]
["1996-01-03",316.89,316.89,314.97,315.21,0,315.21]
["1996-01-04",315.21,315.22,309.6,310.77,0,310.77]
["1996-01-05",310.77,312.19,308.93,312.19,0,312.19]
["1996-01-08",312.19,312.4,311.64,312.39,0,312.39]
["1996-01-09",312.39,312.41,306.7,307.4,0,307.4]
["1996-01-10",307.4,307.4,302.76,302.91,0,302.91]
["1996-01-11",302.91,305.75,302.91,305.72,0,305.72]
["1996-01-12",305.72,306.18,304.11,305.14,0,305.14]
["1996-01-15",305.14,305.38,302.02,302.13,0,302.13]
["1996-01-16",302.13,303.09,299.45,301.75,0,301.75]
["1996-01-17",301.74,303.36,300.75,302.62,0,302.62]
["1996-01-18",302.62,304.01,302.6,304.01,0,304.01]
["1996-01-19",304.01,305.53,304,305.28,0,305.28]
["1996-01-22",305.28,307.17,305.28,307.17,0,307.17]
["1996-01-23",307.17,308.34,307.17,308.31,0,308.31]
["1996-01-24",308.31,310.47,308.31,310.43,0,310.43]
["1996-01-25",310.43,311.01,310.28,310.56,0,310.56]
["1996-01-26",310.56,311.22,309.83,311.22,0,311.22]
["1996-01-29",311.22,311.83,311.16,311.82,0,311.82]
["1996-01-30",311.82,313.45,311.82,313.38,0,313.38]
["1996-01-31",313.38,315.38,312.91,315.38,0,315.38]
["1996-02-01",315.38,317.42,315.19,317.32,0,317.32]
["1996-02-02",317.32,318.48,317.32,317.72,0,317.72]
["1996-02-05",317.72,318.51,317.09,318.46,0,318.46]
["1996-02-06",318.46,320.25,318.46,320.15,0,320.15]
["1996-02-07",320.15,320.49,319.03,319.41,0,319.41]
["1996-02-08",319.41,320.5,319.22,320.47,0,320.47]
["1996-02-09",320.47,321.37,320.01,321.12,0,321.12]
["1996-02-12",321.11,321.81,321.1,321.41,0,321.41]
["1996-02-13",321.41,321.41,318.79,319.82,0,319.82]
["1996-02-14",319.82,321.67,319.82,321.07,0,321.07]
["1996-02-15",321.07,322.23,320.34,320.75,0,320.75]
["1996-02-16",320.75,321.6,319.77,321.59,0,321.59]
["1996-02-20",321.59,321.6,318.53,318.91,0,318.91]
["1996-02-21",318.91,321.34,318.91,321.34,0,321.34]
["1996-02-22",321.34,325.14,321.34,325.14,0,325.14]
["1996-02-23",325.14,326.09,324.06,325.76,0,325.76]
["1996-02-26",325.76,325.88,324.88,325.3,0,325.3]
["1996-02-27",325.3,325.39,324.38,324.85,0,324.85]
["1996-02-28",324.85,326.45,324.85,325.26,0,325.26]
["1996-02-29",325.26,325.28,323.86,324.93,0,324.93]
["1996-03-01",324.93,325.47,323.21,324.1,0,324.1]
["1996-03-04",324.1,325.62,324.1,325.56,0,325.56]
["1996-03-05",325.56,326.85,325.09,326.85,0,326.85]
["1996-03-06",326.85,327.6,326.74,327.11,0,327.11]
["1996-03-07",327.11,327.69,326.81,327.42,0,327.42]
["1996-03-08",327.42,327.42,318.33,319.21,0,319.21]
["1996-03-11",319.21,322.08,318.48,322.07,0,322.07]
["1996-03-12",322.07,322.07,319.13,321.02,0,321.02]
["1996-03-13",321.02,323.47,321.02,323.46,0,323.46]
["1996-03-14",323.46,325.96,323.46,325.08,0,325.08]
["1996-03-15",325.08,325.45,324.07,325.08,0,325.08]
["1996-03-18",325.08,328.67,325.08,328.67,0,328.67]
["1996-03-19",328.67,329.5,328.51,328.93,0,328.93]
["1996-03-20",328.93,328.93,327.43,328.34,0,328.34]
["1996-03-21",328.34,329.05,328.32,328.87,0,328.87]
["1996-03-22",328.87,329.59,328.87,329.48,0,329.48]
["1996-03-25",329.48,330.21,327.6,327.72,0,327.72]
["1996-03-26",327.72,327.84,326.75,327.71,0,327.71]
["1996-03-27",327.71,329.23,327.71,328.49,0,328.49]
["1996-03-28",328.49,328.99,328.08,328.82,0,328.82]
["1996-03-29",328.82,331.52,328.82,330.77,0,330.77]
["1996-04-01",330.77,332.63,330.77,332.44,0,332.44]
["1996-04-02",332.44,333.32,332.38,333.23,0,333.23]
["1996-04-03",333.23,334.1,332.75,334.07,0,334.07]
["1996-04-04",334.07,334.91,333.99,334.79,0,334.79]
["1996-04-08",334.79,334.79,328.33,330.71,0,330.71]
["1996-04-09",330.71,332.47,330.68,332.43,0,332.43]
["1996-04-10",332.43,333.45,330.97,331.03,0,331.03]
["1996-04-11",331.03,331.39,328.57,329.47,0,329.47]
["1996-04-12",329.47,331.19,329.47,331.18,0,331.18]
["1996-04-15",331.18,333.52,331.18,333.52,0,333.52]
["1996-04-16",333.52,335.71,333.52,335.57,0,335.57]
["1996-04-17",335.57,335.97,334.31,334.85,0,334.85]
["1996-04-18",334.85,337.46,334.85,337.46,0,337.46]
["1996-04-19",337.46,339.1,337.46,338.51,0,338.51]
["1996-04-22",338.52,340.99,338.52,340.99,0,340.99]
["1996-04-23",340.99,343.53,340.99,343.52,0,343.52]
["1996-04-24",343.52,344.64,343.52,344.64,0,344.64]
["1996-04-25",344.64,346.25,344.53,346.24,0,346.24]
["1996-04-26",346.24,347.91,346.24,347.83,0,347.83]
["1996-04-29",347.83,348.4,346.3,348.22,0,348.22]
["1996-04-30",348.22,348.58,347.66,348.28,0,348.28]
["1996-05-01",348.28,350.63,348.28,350.28,0,350.28]
["1996-05-02",350.28,350.38,345.83,345.94,0,345.94]
["1996-05-03",345.94,348.22,345.94,346.85,0,346.85]
["1996-05-06",346.86,347.96,345.93,346.87,0,346.87]
["1996-05-07",346.87,347.44,345.59,345.66,0,345.66]
["1996-05-08",345.66,345.66,341.34,345.19,0,345.19]
["1996-05-09",345.19,347.64,345.19,347.63,0,347.63]
["1996-05-10",347.63,351.15,347.63,351.15,0,351.15]
["1996-05-13",351.15,354.5,351.15,354.5,0,354.5]
["1996-05-14",354.5,357.46,354.5,357.46,0,357.46]
["1996-05-15",357.46,358.88,357.46,358.11,0,358.11]
["1996-05-16",358.11,358.92,356.74,358.76,0,358.76]
["1996-05-17",358.76,360.64,358.74,360.63,0,360.63]
["1996-05-20",360.63,363.07,360.63,363.07,0,363.07]
["1996-05-21",363.07,364.08,362.98,363.04,0,363.04]
["1996-05-22",363.04,364.63,362.72,364.61,0,364.61]
["1996-05-23",364.61,364.93,363.71,364.39,0,364.39]
["1996-05-24",364.39,364.96,363.98,364.59,0,364.59]
["1996-05-28",364.59,364.93,361.25,361.57,0,361.57]
["1996-05-29",361.57,361.92,358.48,359.11,0,359.11]
["1996-05-30",359.11,360.49,358.48,360.34,0,360.34]
["1996-05-31",360.34,362.02,360.32,361.85,0,361.85]
["1996-06-03",361.85,361.85,360.71,361.44,0,361.44]
["1996-06-04",361.44,362.66,361.36,362.66,0,362.66]
["1996-06-05",362.65,363.77,362.46,363.59,0,363.59]
["1996-06-06",363.59,364.34,361.01,361.19,0,361.19]
["1996-06-07",361.19,361.19,354.81,358.84,0,358.84]
["1996-06-10",358.84,359.99,358.84,359.74,0,359.74]
["1996-06-11",359.74,360.73,359.2,359.41,0,359.41]
["1996-06-12",359.41,360.44,359.41,359.65,0,359.65]
["1996-06-13",359.65,360.03,356.9,357.4,0,357.4]
["1996-06-14",357.4,357.54,355.08,355.08,0,355.08]
["1996-06-17",355.08,355.63,353.61,353.93,0,353.93]
["1996-06-18",353.93,353.93,348.9,349.05,0,349.05]
["1996-06-19",349.05,349.66,347.2,347.2,0,347.2]
["1996-06-20",347.2,347.96,343.01,344.16,0,344.16]
["1996-06-21",344.16,346.15,344.16,345.21,0,345.21]
["1996-06-24",345.21,347.19,345.16,346.82,0,346.82]
["1996-06-25",346.8,347.46,344.23,344.44,0,344.44]
["1996-06-26",344.44,344.44,339.79,339.81,0,339.81]
["1996-06-27",339.81,341.96,339.28,341.95,0,341.95]
["1996-06-28",341.95,347,341.95,346.61,0,346.61]
["1996-07-01",346.61,347.75,346.34,347.72,0,347.72]
["1996-07-02",347.72,347.83,346.76,346.94,0,346.94]
["1996-07-03",346.94,346.94,344.73,344.8,0,344.8]
["1996-07-05",344.8,344.8,339.72,339.78,0,339.78]
["1996-07-08",339.78,339.78,336.25,336.68,0,336.68]
["1996-07-09",336.68,337.37,336.2,336.44,0,336.44]
["1996-07-10",336.44,336.47,331.34,332.71,0,332.71]
["1996-07-11",332.71,332.71,322.58,324.58,0,324.58]
["1996-07-12",324.58,325.11,322.65,323.69,0,323.69]
["1996-07-15",323.69,324.02,314.55,314.72,0,314.72]
["1996-07-16",314.72,314.72,303.04,310.12,0,310.12]
["1996-07-17",310.12,318.26,310.12,318.19,0,318.19]
["1996-07-18",318.18,323.2,318.18,322.92,0,322.92]
["1996-07-19",322.92,323.26,320.49,321.54,0,321.54]
["1996-07-22",321.55,321.55,317.48,317.65,0,317.65]
["1996-07-23",317.65,318.3,311.61,311.72,0,311.72]
["1996-07-24",311.72,311.72,305.12,307.77,0,307.77]
["1996-07-25",307.77,311.58,307.77,311.58,0,311.58]
["1996-07-26",311.58,314.58,311.57,314.57,0,314.57]
["1996-07-29",314.57,315,313.11,313.12,0,313.12]
["1996-07-30",313.12,314.34,312.54,313.54,0,313.54]
["1996-07-31",313.54,316.03,313.54,316,0,316]
["1996-08-01",316,319.42,316,319.42,0,319.42]
["1996-08-02",319.42,324.71,319.42,324.41,0,324.41]
["1996-08-05",324.41,325.41,324.41,324.74,0,324.74]
["1996-08-06",324.74,325.32,323.62,325.3,0,325.3]
["1996-08-07",325.3,327.56,325.3,327.55,0,327.55]
["1996-08-08",327.29,327.63,327,327.35,0,327.35]
["1996-08-09",327.51,328.17,327.16,327.44,0,327.44]
["1996-08-12",327.44,327.67,326.36,327.37,0,327.37]
["1996-08-13",327.37,327.37,325.02,325.63,0,325.63]
["1996-08-14",325.63,326.78,325.6,326.72,0,326.72]
["1996-08-15",326.72,327.78,326.71,327.68,0,327.68]
["1996-08-16",327.68,328.93,327.68,328.91,0,328.91]
["1996-08-19",328.91,329.34,328.49,329.34,0,329.34]
["1996-08-20",329.34,329.45,329.05,329.2,0,329.2]
["1996-08-21",329.2,329.2,328.15,328.94,0,328.94]
["1996-08-22",328.94,331.41,328.94,331.41,0,331.41]
["1996-08-23",331.41,331.77,330.99,331.77,0,331.77]
["1996-08-26",331.77,332.02,331.02,331.52,0,331.52]
["1996-08-27",331.52,333.76,331.52,333.75,0,333.75]
["1996-08-28",333.75,335.61,333.75,335.61,0,335.61]
["1996-08-29",335.61,335.62,334.08,334.51,0,334.51]
["1996-08-30",334.51,334.67,332.97,333.88,0,333.88]
["1996-09-03",333.88,333.88,330.42,333.38,0,333.38]
["1996-09-04",333.38,334.57,333.38,334.56,0,334.56]
["1996-09-05",334.56,334.56,331.49,331.59,0,331.59]
["1996-09-06",331.59,334.1,331.59,334.1,0,334.1]
["1996-09-09",334.1,335.63,334.09,335.63,0,335.63]
["1996-09-10",335.63,336.28,335.25,336.28,0,336.28]
["1996-09-11",336.28,336.8,335.37,336.7,0,336.7]
["1996-09-12",336.7,338.14,336.7,338.14,0,338.14]
["1996-09-13",338.14,341.01,338.14,340.79,0,340.79]
["1996-09-16",340.79,342.7,340.79,342.29,0,342.29]
["1996-09-17",342.29,342.97,341.01,342.25,0,342.25]
["1996-09-18",342.25,342.26,341.22,341.58,0,341.58]
["1996-09-19",341.58,342,340.95,341.33,0,341.33]
["1996-09-20",341.33,343.06,340.82,342.82,0,342.82]
["1996-09-23",342.82,342.82,340.85,341.59,0,341.59]
["1996-09-24",341.59,343.23,341.59,342.66,0,342.66]
["1996-09-25",342.66,343.73,342.63,343.72,0,343.72]
["1996-09-26",343.73,345.31,343.47,345,0,345]
["1996-09-27",345,345.52,344.87,345.52,0,345.52]
["1996-09-30",345.52,346.54,345.43,346.39,0,346.39]
["1996-10-01",346.39,346.39,344.59,345.33,0,345.33]
["1996-10-02",345.33,348.19,345.33,348.19,0,348.19]
["1996-10-03",348.19,348.19,347.16,347.24,0,347.24]
["1996-10-04",347.24,349.3,347.24,349.3,0,349.3]
["1996-10-07",349.3,349.79,348.73,348.83,0,348.83]
["1996-10-08",348.83,349.4,347.23,347.36,0,347.36]
["1996-10-09",347.36,348.27,345.84,346.1,0,346.1]
["1996-10-10",346.1,346.83,345.38,346.64,0,346.64]
["1996-10-11",346.64,347.92,346.64,347.89,0,347.89]
["1996-10-14",347.89,349.1,347.89,349,0,349]
["1996-10-15",349,350.43,348.21,349.01,0,349.01]
["1996-10-16",349.01,349.2,347.51,348.36,0,348.36]
["1996-10-17",348.42,348.84,348.1,348.2,0,348.2]
["1996-10-18",348.2,348.27,347.18,347.85,0,347.85]
["1996-10-21",347.85,347.99,345.75,346.1,0,346.1]
["1996-10-22",346.1,346.1,342.37,342.82,0,342.82]
["1996-10-23",342.82,342.93,341.31,342.93,0,342.93]
["1996-10-24",342.93,343.48,342.46,343.08,0,343.08]
["1996-10-25",343.08,343.1,342.32,342.97,0,342.97]
["1996-10-28",342.97,343.04,340.06,340.1,0,340.1]
["1996-10-29",340.1,340.61,337.93,338.05,0,338.05]
["1996-10-30",338.05,338.56,337.71,338.18,0,338.18]
["1996-10-31",338.18,340.57,338.18,340.57,0,340.57]
["1996-11-01",340.57,340.86,339.55,339.76,0,339.76]
["1996-11-04",339.76,340.17,338.9,339.91,0,339.91]
["1996-11-05",339.91,340.18,339.67,339.86,0,339.86]
["1996-11-06",339.86,342.44,339.86,342.44,0,342.44]
["1996-11-07",342.44,344.29,342.06,344.29,0,344.29]
["1996-11-08",344.29,344.58,343.15,344.56,0,344.56]
["1996-11-11",344.56,345.71,344.51,345.7,0,345.7]
["1996-11-12",345.7,346.88,345.7,346.13,0,346.13]
["1996-11-13",346.13,346.31,345.69,346.11,0,346.11]
["1996-11-14",346.11,347.29,345.97,347.26,0,347.26]
["1996-11-15",347.26,347.9,346.07,346.52,0,346.52]
["1996-11-18",346.52,346.78,345.63,345.94,0,345.94]
["1996-11-19",345.94,346.95,345.78,346.95,0,346.95]
["1996-11-20",346.95,347.84,346.75,347.53,0,347.53]
["1996-11-21",347.53,348.17,346.59,347.18,0,347.18]
["1996-11-22",347.18,350.09,347.18,349.92,0,349.92]
["1996-11-25",349.92,352.47,349.92,352.29,0,352.29]
["1996-11-26",352.29,352.64,350.6,351.38,0,351.38]
["1996-11-27",351.38,352.68,351.15,352.67,0,352.67]
["1996-11-29",352.67,354.29,352.57,354.11,0,354.11]
["1996-12-02",354.11,355.34,353.47,355.34,0,355.34]
["1996-12-03",355.34,358.83,355.34,357.83,0,357.83]
["1996-12-04",357.83,358.9,357.09,358.1,0,358.1]
["1996-12-05",358.11,359.35,358.03,359.05,0,359.05]
["1996-12-06",359.05,359.05,349.68,355.5,0,355.5]
["1996-12-09",355.5,360.52,355.5,360.49,0,360.49]
["1996-12-10",360.49,362.43,360.49,361.3,0,361.3]
["1996-12-11",361.3,361.3,355.56,357.7,0,357.7]
["1996-12-12",357.7,359.34,356.32,356.38,0,356.38]
["1996-12-13",356.38,356.41,353.66,354.18,0,354.18]
["1996-12-16",354.18,355.06,350.48,350.48,0,350.48]
["1996-12-17",350.48,350.48,348.45,350.13,0,350.13]
["1996-12-18",350.13,353.08,350.13,353.08,0,353.08]
["1996-12-19",353.08,356.43,353.08,356.1,0,356.1]
["1996-12-20",356.1,357.83,355.53,356.71,0,356.71]
["1996-12-23",356.71,356.92,354.98,355.42,0,355.42]
["1996-12-24",355.43,355.9,355.2,355.87,0,355.87]
["1996-12-26",355.87,357.72,355.83,357.72,0,357.72]
["1996-12-27",357.72,359.17,357.71,359.17,0,359.17]
["1996-12-30",359.17,360.1,359.01,359.99,0,359.99]
["1996-12-31",359.99,362.61,359.23,362.61,0,362.61]
["1997-01-02",362.61,362.62,357.61,358.96,0,358.96]
["1997-01-03",358.96,361.85,358.96,361.85,0,361.85]
["1997-01-06",361.83,363.62,361.83,362.31,0,362.31]
["1997-01-07",362.31,364.16,361.78,364.16,0,364.16]
["1997-01-08",364.16,365.24,363.97,364.17,0,364.17]
["1997-01-09",364.17,365.59,364.17,365.59,0,365.59]
["1997-01-10",365.59,366.09,362.26,366.09,0,366.09]
["1997-01-13",366.09,366.7,365.55,365.85,0,365.85]
["1997-01-14",365.85,367.52,365.85,367.52,0,367.52]
["1997-01-15",367.52,367.65,366.41,367.19,0,367.19]
["1997-01-16",367.19,368.38,366.92,366.92,0,366.92]
["1997-01-17",366.92,367.96,366.08,367.88,0,367.88]
["1997-01-20",367.88,369.35,367.85,369.35,0,369.35]
["1997-01-21",369.35,370.33,368.46,370.32,0,370.32]
["1997-01-22",370.32,370.66,369.6,370.65,0,370.65]
["1997-01-23",370.65,373.17,370.36,370.46,0,370.46]
["1997-01-24",370.46,370.49,367.11,368.14,0,368.14]
["1997-01-27",368.14,368.46,365.36,365.52,0,365.52]
["1997-01-28",365.52,368.41,365.52,366.47,0,366.47]
["1997-01-29",366.47,367.03,366.14,366.25,0,366.25]
["1997-01-30",366.25,368.3,366.25,368.29,0,368.29]
["1997-01-31",368.29,369.78,368.29,369.45,0,369.45]
["1997-02-03",369.45,369.94,368.98,369.53,0,369.53]
["1997-02-04",369.71,369.77,367.41,368.32,0,368.32]
["1997-02-05",368.32,368.59,364.76,365.49,0,365.49]
["1997-02-06",365.49,365.96,364.93,365.48,0,365.48]
["1997-02-07",365.48,367.54,365.46,366.75,0,366.75]
["1997-02-10",366.75,367.12,363.97,364.15,0,364.15]
["1997-02-11",364.15,364.96,362.1,362.75,0,362.75]
["1997-02-12",362.75,365.48,362.75,365.4,0,365.4]
["1997-02-13",365.4,368.21,365.4,368.18,0,368.18]
["1997-02-14",368.18,369.27,368.18,369.13,0,369.13]
["1997-02-18",369.13,370.08,368.72,370.05,0,370.05]
["1997-02-19",370.05,370.65,369.68,370.17,0,370.17]
["1997-02-20",370.17,370.24,367.25,367.56,0,367.56]
["1997-02-21",367.56,367.56,365.81,366.37,0,366.37]
["1997-02-24",366.37,366.69,365.41,366.45,0,366.45]
["1997-02-25",366.45,367.15,365.82,366.79,0,366.79]
["1997-02-26",366.79,366.99,363.06,363.85,0,363.85]
["1997-02-27",363.85,364.32,361.1,361.15,0,361.15]
["1997-02-28",361.15,361.21,358.41,360.05,0,360.05]
["1997-03-03",360.05,360.5,359.11,360.49,0,360.49]
["1997-03-04",360.49,362.87,360.49,361.91,0,361.91]
["1997-03-05",361.91,363.93,361.89,363.93,0,363.93]
["1997-03-06",363.93,364.95,363.48,363.8,0,363.8]
["1997-03-07",363.8,366.09,363.8,365.46,0,365.46]
["1997-03-10",365.46,367.1,365.46,367.09,0,367.09]
["1997-03-11",367.09,367.87,365.82,367.87,0,367.87]
["1997-03-12",367.87,367.87,364,364.4,0,364.4]
["1997-03-13",364.4,364.4,359.96,360.06,0,360.06]
["1997-03-14",360.06,361.93,359.98,361.04,0,361.04]
["1997-03-17",361.04,361.04,355.82,357.37,0,357.37]
["1997-03-18",357.37,357.75,354.53,354.93,0,354.93]
["1997-03-19",354.93,354.96,351.28,351.79,0,351.79]
["1997-03-20",351.79,353.27,350.56,352.31,0,352.31]
["1997-03-21",352.31,353.28,351.73,351.73,0,351.73]
["1997-03-24",351.73,351.97,348.73,349.48,0,349.48]
["1997-03-25",349.48,351.31,349.48,350.7,0,350.7]
["1997-03-26",350.7,352.37,350.7,352.31,0,352.31]
["1997-03-27",352.31,353.27,348.17,348.95,0,348.95]
["1997-03-31",348.95,348.97,342.49,342.56,0,342.56]
["1997-04-01",342.57,342.57,339.68,340.88,0,340.88]
["1997-04-02",340.88,340.9,337.54,337.79,0,337.79]
["1997-04-03",337.8,337.8,335.48,336.38,0,336.38]
["1997-04-04",336.38,340.86,335.18,340.84,0,340.84]
["1997-04-07",340.84,344.94,340.84,344.91,0,344.91]
["1997-04-08",344.91,345.97,344.59,345.97,0,345.97]
["1997-04-09",345.97,347.59,345.81,346.73,0,346.73]
["1997-04-10",346.73,346.82,345.01,345.16,0,345.16]
["1997-04-11",345.16,345.16,339.06,339.25,0,339.25]
["1997-04-14",339.25,339.25,336.39,338.61,0,338.61]
["1997-04-15",338.61,341.28,338.61,340.78,0,340.78]
["1997-04-16",340.78,340.78,339.72,340.24,0,340.24]
["1997-04-17",340.24,341.89,340.16,340.43,0,340.43]
["1997-04-18",340.43,341.75,340.43,341.74,0,341.74]
["1997-04-21",341.74,342.04,337.95,338.27,0,338.27]
["1997-04-22",338.27,338.35,336.53,338.09,0,338.09]
["1997-04-23",338.09,339.14,338.09,338.4,0,338.4]
["1997-04-24",338.4,340.08,338.24,338.52,0,338.52]
["1997-04-25",338.52,338.52,335.71,335.85,0,335.85]
["1997-04-28",335.85,336.52,335.37,336.1,0,336.1]
["1997-04-29",336.1,340.59,336.1,340.58,0,340.58]
["1997-04-30",340.58,343.48,339.76,343,0,343]
["1997-05-01",343,345.97,342.99,345.66,0,345.66]
["1997-05-02",345.66,354.01,345.66,353.98,0,353.98]
["1997-05-05",353.98,362.43,353.98,362.43,0,362.43]
["1997-05-06",362.43,363.53,361.18,361.73,0,361.73]
["1997-05-07",361.73,361.73,359.46,360.22,0,360.22]
["1997-05-08",360.22,361.34,358.58,360.1,0,360.1]
["1997-05-09",360.1,361.92,360.1,361.42,0,361.42]
["1997-05-12",361.42,363.76,361.42,363.76,0,363.76]
["1997-05-13",363.76,363.99,363.22,363.56,0,363.56]
["1997-05-14",363.56,365.22,363.56,364.48,0,364.48]
["1997-05-15",364.48,366.06,364.04,365.91,0,365.91]
["1997-05-16",365.91,367.06,364.84,365.28,0,365.28]
["1997-05-19",365.28,366.57,365.02,366.57,0,366.57]
["1997-05-20",366.57,368.2,365.15,368.2,0,368.2]
["1997-05-21",368.2,370.07,368.2,370.06,0,370.06]
["1997-05-22",370.06,371.67,370.06,371.46,0,371.46]
["1997-05-23",371.46,375.67,371.46,375.67,0,375.67]
["1997-05-27",375.67,376.74,374.83,376.74,0,376.74]
["1997-05-28",376.74,377.85,376.34,377.79,0,377.79]
["1997-05-29",377.79,378.52,377.6,378.43,0,378.43]
["1997-05-30",378.43,380.76,374.26,380.76,0,380.76]
["1997-06-02",380.76,383.54,380.59,383.52,0,383.52]
["1997-06-03",383.52,383.72,382.09,383.28,0,383.28]
["1997-06-04",383.28,383.35,381.84,382.67,0,382.67]
["1997-06-05",382.67,385,382.67,384.99,0,384.99]
["1997-06-06",384.99,387.22,384.72,387.14,0,387.14]
["1997-06-09",387.14,388.13,387.14,387.9,0,387.9]
["1997-06-10",387.9,388.25,386.75,387.31,0,387.31]
["1997-06-11",387.31,388.82,387.12,387.62,0,387.62]
["1997-06-12",387.62,389.54,387.62,389.54,0,389.54]
["1997-06-13",389.54,392.45,389.31,392.07,0,392.07]
["1997-06-16",392.07,392.2,391.37,392.2,0,392.2]
["1997-06-17",392.2,392.55,390.79,392.55,0,392.55]
["1997-06-18",392.55,392.55,391.21,392.46,0,392.46]
["1997-06-19",392.46,396.51,392.45,396.49,0,396.49]
["1997-06-20",396.49,396.49,392.63,393.6,0,393.6]
["1997-06-23",393.6,393.93,390.63,390.82,0,390.82]
["1997-06-24",390.82,393.32,390.82,393.3,0,393.3]
["1997-06-25",393.3,393.49,390.58,391.22,0,391.22]
["1997-06-26",391.22,391.6,389.97,390.27,0,390.27]
["1997-06-27",390.27,392.78,390.27,392.53,0,392.53]
["1997-06-30",392.53,396.99,391.95,396.37,0,396.37]
["1997-07-01",396.37,396.37,392.99,394.13,0,394.13]
["1997-07-02",394.13,394.8,393.95,394.72,0,394.72]
["1997-07-03",394.72,396.39,394.72,396.17,0,396.17]
["1997-07-07",396.18,396.89,395.48,396.26,0,396.26]
["1997-07-08",396.26,398.3,396.06,398.28,0,398.28]
["1997-07-09",398.28,399.05,396.84,397.4,0,397.4]
["1997-07-10",397.4,399.16,396.7,399.15,0,399.15]
["1997-07-11",399.15,402.27,399.15,402.26,0,402.26]
["1997-07-14",402.26,404.26,402.23,403.85,0,403.85]
["1997-07-15",403.85,406.41,403.85,406.39,0,406.39]
["1997-07-16",406.39,410.23,406.39,410.22,0,410.22]
["1997-07-17",410.22,410.26,407.75,408.11,0,408.11]
["1997-07-18",408.11,408.11,403.91,405.89,0,405.89]
["1997-07-21",404.11,404.25,403.14,403.44,0,403.44]
["1997-07-22",403.44,406.26,403.44,406.16,0,406.16]
["1997-07-23",406.16,408.01,406.16,407.64,0,407.64]
["1997-07-24",407.65,408.19,406,408.19,0,408.19]
["1997-07-25",408.19,409.1,408.19,408.54,0,408.54]
["1997-07-28",408.54,409.43,408.54,408.68,0,408.68]
["1997-07-29",408.68,409.88,408.18,409.88,0,409.88]
["1997-07-30",409.87,413.44,409.87,413.44,0,413.44]
["1997-07-31",413.44,414.64,413.14,414.48,0,414.48]
["1997-08-01",414.48,414.78,411.88,414.21,0,414.21]
["1997-08-04",414.21,415.64,413.15,415.63,0,415.63]
["1997-08-05",415.63,418.32,415.61,418.32,0,418.32]
["1997-08-06",418.32,420.73,418.25,420.73,0,420.73]
["1997-08-07",420.73,421.75,419.77,420.12,0,420.12]
["1997-08-08",420.12,420.12,411.59,414.19,0,414.19]
["1997-08-11",414.19,414.74,410.95,412.64,0,412.64]
["1997-08-12",412.65,414.94,411.22,411.42,0,411.42]
["1997-08-13",411.42,414.22,410.79,411.64,0,411.64]
["1997-08-14",411.64,412.69,411.07,411.87,0,411.87]
["1997-08-15",411.87,411.88,408.58,408.58,0,408.58]
["1997-08-18",408.58,408.95,406.17,408.73,0,408.73]
["1997-08-19",408.73,413.79,408.73,413.79,0,413.79]
["1997-08-20",413.79,419.07,413.79,419.07,0,419.07]
["1997-08-21",419.07,419.29,416.83,417.04,0,417.04]
["1997-08-22",417.04,417.04,411.97,415.73,0,415.73]
["1997-08-25",415.73,418.51,415.73,418.09,0,418.09]
["1997-08-26",418.09,419,417.22,418.31,0,418.31]
["1997-08-27",418.31,420.86,418.31,420.84,0,420.84]
["1997-08-28",420.84,422.51,418.5,421.59,0,421.59]
["1997-08-29",421.59,423.82,420.76,423.43,0,423.43]
["1997-09-02",423.43,428.06,423.43,428.05,0,428.05]
["1997-09-03",428.05,429.51,427.94,428.79,0,428.79]
["1997-09-04",428.79,430.19,428.54,429.71,0,429.71]
["1997-09-05",429.71,433.04,429.71,433.04,0,433.04]
["1997-09-08",433.04,435.99,433.02,435.99,0,435.99]
["1997-09-09",435.99,438.3,435.48,437.75,0,437.75]
["1997-09-10",437.75,438.19,436.65,436.9,0,436.9]
["1997-09-11",436.9,436.91,433.69,435.93,0,435.93]
["1997-09-12",435.93,440.09,435.9,440.09,0,440.09]
["1997-09-15",440.09,441.33,440.02,440.17,0,440.17]
["1997-09-16",440.17,445.2,440.17,445.18,0,445.18]
["1997-09-17",445.18,446.93,445.18,446.15,0,446.15]
["1997-09-18",446.15,447.78,446.14,446.5,0,446.5]
["1997-09-19",446.5,447.35,443.88,447.17,0,447.17]
["1997-09-22",447.17,449.76,447.17,448.98,0,448.98]
["1997-09-23",448.98,449.42,446.94,449.42,0,449.42]
["1997-09-24",449.42,450.33,448.43,448.58,0,448.58]
["1997-09-25",448.58,448.84,447.46,447.92,0,447.92]
["1997-09-26",447.92,449.24,447.89,448.88,0,448.88]
["1997-09-29",448.88,451.33,448.54,451.31,0,451.31]
["1997-09-30",451.31,453.82,450.86,453.82,0,453.82]
["1997-10-01",454.42,455.29,453.99,454.69,0,454.69]
["1997-10-02",454.69,456.97,454.69,456.94,0,456.94]
["1997-10-03",456.94,461.31,456.94,459.52,0,459.52]
["1997-10-06",459.52,461.87,459.52,461.7,0,461.7]
["1997-10-07",461.7,463.82,461.7,463.78,0,463.78]
["1997-10-08",463.78,464.6,461.85,463.66,0,463.66]
["1997-10-09",463.66,464.55,460.73,464.55,0,464.55]
["1997-10-10",464.55,465.03,462.71,465.03,0,465.03]
["1997-10-13",465.03,466.21,464.96,465.21,0,465.21]
["1997-10-14",465.21,466.19,462.52,463.97,0,463.97]
["1997-10-15",463.97,463.98,461.6,462.74,0,462.74]
["1997-10-16",462.74,463.85,456.39,457.16,0,457.16]
["1997-10-17",457.16,457.16,443.96,449.29,0,449.29]
["1997-10-20",449.29,453.85,448.75,453.85,0,453.85]
["1997-10-21",453.85,458.95,453.85,458.93,0,458.93]
["1997-10-22",458.93,459.31,457.27,458.25,0,458.25]
["1997-10-23",458.25,458.25,448.01,449.36,0,449.36]
["1997-10-24",449.36,453.43,447.02,447.53,0,447.53]
["1997-10-27",447.53,447.53,419.88,420.13,0,420.13]
["1997-10-28",420.13,429.9,405.37,429.89,0,429.89]
["1997-10-29",429.89,437.79,429.89,434.87,0,434.87]
["1997-10-30",434.87,434.87,427.73,428.66,0,428.66]
["1997-10-31",428.66,433.26,428.66,433.26,0,433.26]
["1997-11-03",433.26,440.98,433.26,440.98,0,440.98]
["1997-11-04",440.98,442.31,439.69,442.31,0,442.31]
["1997-11-05",442.31,444.93,442.31,444.76,0,444.76]
["1997-11-06",444.76,444.82,442.69,442.83,0,442.83]
["1997-11-07",442.83,442.83,433.16,435.22,0,435.22]
["1997-11-10",435.22,438.03,434.83,435.4,0,435.4]
["1997-11-11",435.4,435.87,432.47,433.43,0,433.43]
["1997-11-12",433.43,433.43,423.21,423.44,0,423.44]
["1997-11-13",423.44,425.99,418.83,423.39,0,423.39]
["1997-11-14",423.39,428.46,423.39,428.41,0,428.41]
["1997-11-17",428.41,436.21,428.41,435.65,0,435.65]
["1997-11-18",435.65,435.95,432.03,432.13,0,432.13]
["1997-11-19",432.13,432.13,430.08,430.69,0,430.69]
["1997-11-20",430.69,436.21,430.69,435.7,0,435.7]
["1997-11-21",435.7,437.88,434.55,435.05,0,435.05]
["1997-11-24",435.05,435.05,426.82,427.83,0,427.83]
["1997-11-25",428.68,429.04,425.44,426.91,0,426.91]
["1997-11-26",426.91,428.42,426.91,428.16,0,428.16]
["1997-11-28",428.16,430.83,428.16,429.92,0,429.92]
["1997-12-01",429.92,434.16,429.92,434.16,0,434.16]
["1997-12-02",434.16,434.16,432.11,432.48,0,432.48]
["1997-12-03",432.48,433.81,430.38,433.81,0,433.81]
["1997-12-04",433.81,436.14,433.81,434.91,0,434.91]
["1997-12-05",434.91,438.06,432.95,438.06,0,438.06]
["1997-12-08",438.06,442.03,438.06,442.03,0,442.03]
["1997-12-09",442.03,442.03,438.06,438.16,0,438.16]
["1997-12-10",438.16,438.16,431.17,432.81,0,432.81]
["1997-12-11",432.8,432.8,422.48,424.7,0,424.7]
["1997-12-12",424.7,426.73,421.47,422.63,0,422.63]
["1997-12-15",422.63,423.51,418.85,420.76,0,420.76]
["1997-12-16",420.76,425.37,420.76,425.34,0,425.34]
["1997-12-17",425.34,427.17,425.34,426.44,0,426.44]
["1997-12-18",426.44,426.74,420.11,420.35,0,420.35]
["1997-12-19",420.35,420.35,412.68,420.03,0,420.03]
["1997-12-22",420.03,423.75,420.03,422.88,0,422.88]
["1997-12-23",422.88,423.59,421.89,422.03,0,422.03]
["1997-12-24",422.03,422.55,420.36,421.04,0,421.04]
["1997-12-26",421.04,421.49,420.5,421.49,0,421.49]
["1997-12-29",421.49,426.67,421.49,426.67,0,426.67]
["1997-12-30",426.67,434.01,426.67,434.01,0,434.01]
["1997-12-31",434.01,438.62,433.84,437.02,0,437.02]
["1998-01-02",437.02,437.56,434.25,436.52,0,436.52]
["1998-01-05",436.52,438.17,435.76,437.06,0,437.06]
["1998-01-06",437.06,437.06,432.4,433.1,0,433.1]
["1998-01-07",433.1,433.1,427.02,429.79,0,429.79]
["1998-01-08",429.76,429.76,425.59,425.71,0,425.71]
["1998-01-09",425.71,425.81,412.07,412.95,0,412.95]
["1998-01-12",412.95,412.95,404.86,410.88,0,410.88]
["1998-01-13",410.88,418.46,410.88,418.44,0,418.44]
["1998-01-14",418.44,421.93,418.44,421.93,0,421.93]
["1998-01-15",421.92,422.64,421.38,421.75,0,421.75]
["1998-01-16",421.75,426.7,421.75,426.25,0,426.25]
["1998-01-20",426.25,431.32,426.25,431.31,0,431.31]
["1998-01-21",431.1,431.1,427.83,429.89,0,429.89]
["1998-01-22",429.89,429.89,425.74,426.2,0,426.2]
["1998-01-23",426.2,427.77,424.29,424.81,0,424.81]
["1998-01-26",424.81,425.54,420.54,421.01,0,421.01]
["1998-01-27",421.01,422.7,420.82,422.53,0,422.53]
["1998-01-28",422.53,428.65,422.53,428.6,0,428.6]
["1998-01-29",428.6,432.09,428.5,431.99,0,431.99]
["1998-01-30",431.99,432.1,429.15,430.05,0,430.05]
["1998-02-02",430.05,434.59,430.05,434.42,0,434.42]
["1998-02-03",434.42,437.8,434.23,437.8,0,437.8]
["1998-02-04",437.79,441.84,436.84,441.84,0,441.84]
["1998-02-05",441.84,445.78,441.84,444.06,0,444.06]
["1998-02-06",444.06,445.65,444.06,445.5,0,445.5]
["1998-02-09",445.5,447.31,445.5,447.28,0,447.28]
["1998-02-10",447.28,451.84,447.28,451.19,0,451.19]
["1998-02-11",451.19,452.88,451.19,452.02,0,452.02]
["1998-02-12",452.02,452.4,449.4,452.4,0,452.4]
["1998-02-13",452.4,454.29,451.94,454.29,0,454.29]
["1998-02-17",454.29,455.94,452.88,453.19,0,453.19]
["1998-02-18",453.19,454.69,452.71,454.69,0,454.69]
["1998-02-19",454.69,455.1,453.57,454.21,0,454.21]
["1998-02-20",454.24,454.24,451.82,453.99,0,453.99]
["1998-02-23",453.99,456.29,453.67,456.29,0,456.29]
["1998-02-24",456.29,456.3,453.56,454.3,0,454.3]
["1998-02-25",454.3,458.49,454.3,458.49,0,458.49]
["1998-02-26",458.44,461.57,458.28,461.54,0,461.54]
["1998-02-27",461.53,462.42,461.1,461.83,0,461.83]
["1998-03-02",461.83,463.71,461.08,461.54,0,461.54]
["1998-03-03",461.54,462.42,459.48,462.42,0,462.42]
["1998-03-04",462.42,462.42,460.53,462.13,0,462.13]
["1998-03-05",462.13,462.13,456.08,456.82,0,456.82]
["1998-03-06",456.82,464.01,456.82,463.72,0,463.72]
["1998-03-09",463.72,463.72,460.98,461.12,0,461.12]
["1998-03-10",461.12,464.64,461.12,464.62,0,464.62]
["1998-03-11",464.62,467.81,464.62,467.12,0,467.12]
["1998-03-12",467.12,467.87,465.91,467.77,0,467.77]
["1998-03-13",467.77,469.76,467.77,468.77,0,468.77]
["1998-03-16",468.78,471.89,468.78,471.76,0,471.76]
["1998-03-17",471.75,472.22,470.16,471.11,0,471.11]
["1998-03-18",471.11,472.19,470,472.18,0,472.18]
["1998-03-19",472.18,474.31,472.18,474.3,0,474.3]
["1998-03-20",474.3,475.35,473.55,474.25,0,474.25]
["1998-03-23",474.25,475.06,473.6,473.96,0,473.96]
["1998-03-24",473.96,476.55,473.96,476.26,0,476.26]
["1998-03-25",476.25,479.28,475.81,477.14,0,477.14]
["1998-03-26",477.15,477.81,475.78,477.81,0,477.81]
["1998-03-27",477.81,479.21,476.57,477.15,0,477.15]
["1998-03-30",477.14,477.14,475.85,476.22,0,476.22]
["1998-03-31",476.27,480.68,476.22,480.68,0,480.68]
["1998-04-01",480.68,484.96,480.44,484.93,0,484.93]
["1998-04-02",484.94,486.91,484.94,486.43,0,486.43]
["1998-04-03",486.43,487.36,485.79,485.79,0,485.79]
["1998-04-06",485.79,487.32,481.85,481.88,0,481.88]
["1998-04-07",481.88,481.88,472.96,475.15,0,475.15]
["1998-04-08",475.15,477.61,474.59,475.33,0,475.33]
["1998-04-09",475.33,480.05,475.33,480.04,0,480.04]
["1998-04-13",480.06,480.65,477.46,479.56,0,479.56]
["1998-04-14",479.56,484.85,479.56,484.85,0,484.85]
["1998-04-15",484.81,487.12,484.81,487.12,0,487.12]
["1998-04-16",487.12,487.16,484.27,484.41,0,484.41]
["1998-04-17",484.41,487.01,483.12,487.01,0,487.01]
["1998-04-20",487.01,489.29,487.01,488.81,0,488.81]
["1998-04-21",488.81,491.41,488.8,491.41,0,491.41]
["1998-04-22",491.41,492.28,490.58,491.14,0,491.14]
["1998-04-23",491.14,491.38,484.57,484.95,0,484.95]
["1998-04-24",484.95,486.22,479.38,480.32,0,480.32]
["1998-04-27",480.32,480.32,466.03,468.5,0,468.5]
["1998-04-28",468.5,474.45,468.5,472.54,0,472.54]
["1998-04-29",472.54,477.4,472.54,476.98,0,476.98]
["1998-04-30",476.98,483.47,476.98,482.89,0,482.89]
["1998-05-01",482.89,485.05,482.87,484.94,0,484.94]
["1998-05-04",484.94,487.54,484.94,485.46,0,485.46]
["1998-05-05",485.46,485.46,480.91,481.74,0,481.74]
["1998-05-06",481.74,483.26,479.35,479.37,0,479.37]
["1998-05-07",479.38,479.97,475.8,475.96,0,475.96]
["1998-05-08",475.96,479.91,475.96,479.51,0,479.51]
["1998-05-11",479.51,481.69,476.9,476.9,0,476.9]
["1998-05-12",476.9,477.36,474.21,476.13,0,476.13]
["1998-05-13",476.13,477.76,476.13,477.48,0,477.48]
["1998-05-14",477.48,477.82,475.51,475.55,0,475.55]
["1998-05-15",475.55,476.48,472.43,472.44,0,472.44]
["1998-05-18",472.44,472.65,466.32,467.61,0,467.61]
["1998-05-19",467.61,471.26,467.61,470.86,0,470.86]
["1998-05-20",470.86,471.9,468.11,468.54,0,468.54]
["1998-05-21",468.54,469.23,466.25,467.19,0,467.19]
["1998-05-22",467.19,467.19,461.87,462.99,0,462.99]
["1998-05-26",462.99,464.51,455.08,455.08,0,455.08]
["1998-05-27",455.08,455.08,445.6,450.26,0,450.26]
["1998-05-28",450.26,455.81,450.26,455.81,0,455.81]
["1998-05-29",455.8,458.75,455.8,456.62,0,456.62]
["1998-06-01",456.62,456.62,450.34,451.17,0,451.17]
["1998-06-02",451.17,453.16,449.21,449.7,0,449.7]
["1998-06-03",449.7,452.21,449.07,449.16,0,449.16]
["1998-06-04",449.16,451.74,449.16,451.74,0,451.74]
["1998-06-05",451.74,454.24,451.72,454.24,0,454.24]
["1998-06-08",454.24,457.36,454.15,456.34,0,456.34]
["1998-06-09",456.34,457.39,456.18,456.74,0,456.74]
["1998-06-10",456.74,456.74,450.83,451.08,0,451.08]
["1998-06-11",451.08,451.62,443.44,444.35,0,444.35]
["1998-06-12",444.35,444.48,437.36,441.59,0,441.59]
["1998-06-15",441.59,441.59,433.66,433.86,0,433.86]
["1998-06-16",433.86,438.37,433.86,438.37,0,438.37]
["1998-06-17",438.37,445.6,438.37,444.08,0,444.08]
["1998-06-18",444.08,444.49,439.74,439.79,0,439.79]
["1998-06-19",439.79,440.07,438.29,438.47,0,438.47]
["1998-06-22",438.42,442.01,438.42,441.65,0,441.65]
["1998-06-23",441.65,447.43,441.65,447.42,0,447.42]
["1998-06-24",447.42,451.31,447.42,451.31,0,451.31]
["1998-06-25",451.4,453.98,449.66,450.16,0,450.16]
["1998-06-26",450.16,450.89,449.37,450.27,0,450.27]
["1998-06-29",450.27,453.83,450.27,453.83,0,453.83]
["1998-06-30",453.83,457.66,452.66,457.39,0,457.39]
["1998-07-01",457.39,459.86,457.39,459.85,0,459.85]
["1998-07-02",459.85,459.85,457.91,458.31,0,458.31]
["1998-07-06",458.31,460.44,458.31,459.97,0,459.97]
["1998-07-07",459.97,460.29,458.63,459.04,0,459.04]
["1998-07-08",459.04,459.98,457.74,459.97,0,459.97]
["1998-07-09",459.97,460.44,458.92,460,0,460]
["1998-07-10",460,460.05,457.86,458.43,0,458.43]
["1998-07-13",458.43,459.08,458.1,458.75,0,458.75]
["1998-07-14",458.75,460.12,458.72,459.43,0,459.43]
["1998-07-15",459.43,461.98,459.43,461.98,0,461.98]
["1998-07-16",461.97,463.64,460.42,463.64,0,463.64]
["1998-07-17",463.64,464.33,462.1,462.36,0,462.36]
["1998-07-20",462.36,463.03,461.07,461.92,0,461.92]
["1998-07-21",461.92,462.48,456.06,456.14,0,456.14]
["1998-07-22",456.14,456.16,449.71,450.93,0,450.93]
["1998-07-23",450.93,451.29,442.33,442.33,0,442.33]
["1998-07-24",442.33,444.84,436.78,438.58,0,438.58]
["1998-07-27",438.58,438.58,430.4,433.16,0,433.16]
["1998-07-28",433.16,433.16,426.18,427.54,0,427.54]
["1998-07-29",427.54,430.4,425.56,426.19,0,426.19]
["1998-07-30",426.19,429.51,426.19,429.5,0,429.5]
["1998-07-31",429.5,430.16,419.75,419.75,0,419.75]
["1998-08-03",419.75,420.18,413.21,413.36,0,413.36]
["1998-08-04",413.36,415.54,401.32,401.63,0,401.63]
["1998-08-05",401.63,402.3,394.03,398.69,0,398.69]
["1998-08-06",398.69,406.62,397.51,406.62,0,406.62]
["1998-08-07",406.62,418.81,406.62,415.8,0,415.8]
["1998-08-10",415.8,415.98,410.86,411.64,0,411.64]
["1998-08-11",411.64,411.64,397.81,400.6,0,400.6]
["1998-08-12",400.61,408.7,400.61,408.55,0,408.55]
["1998-08-13",408.55,408.57,401.85,403.83,0,403.83]
["1998-08-14",403.83,406.33,402.16,402.79,0,402.79]
["1998-08-17",402.79,404.08,400.85,403.96,0,403.96]
["1998-08-18",403.96,411.43,403.96,411.29,0,411.29]
["1998-08-19",411.3,412.84,405.59,405.84,0,405.84]
["1998-08-20",405.84,405.91,401.72,401.73,0,401.73]
["1998-08-21",401.73,401.73,390,395.64,0,395.64]
["1998-08-24",395.64,398.12,393.4,393.7,0,393.7]
["1998-08-25",393.7,396.88,389.64,389.76,0,389.76]
["1998-08-26",389.77,389.77,379.36,380.42,0,380.42]
["1998-08-27",380.42,380.42,363.71,366.1,0,366.1]
["1998-08-28",366.1,368.43,358.07,358.54,0,358.54]
["1998-08-31",358.54,360.45,337.84,337.95,0,337.95]
["1998-09-01",337.95,348.17,335.87,346.19,0,346.19]
["1998-09-02",348.1,356.14,348.1,352.65,0,352.65]
["1998-09-03",352.65,352.65,345.81,346.29,0,346.29]
["1998-09-04",346.29,348.67,344.79,347.07,0,347.07]
["1998-09-08",347.07,361.93,347.07,361.93,0,361.93]
["1998-09-09",361.93,361.93,352.69,352.69,0,352.69]
["1998-09-10",352.69,352.69,343.07,344.97,0,344.97]
["1998-09-11",344.97,353.62,344.97,353.62,0,353.62]
["1998-09-14",353.62,359.61,353.62,357.72,0,357.72]
["1998-09-15",357.72,357.73,355.55,357.73,0,357.73]
["1998-09-16",357.73,360.2,357.73,359.85,0,359.85]
["1998-09-17",359.85,359.85,351.42,355.29,0,355.29]
["1998-09-18",355.29,363.26,355.29,363.26,0,363.26]
["1998-09-21",363.26,363.28,356.36,362.64,0,362.64]
["1998-09-22",362.64,368.82,362.64,368.24,0,368.24]
["1998-09-23",368.24,376.21,368.24,376,0,376]
["1998-09-24",376.01,376.97,370.11,370.25,0,370.25]
["1998-09-25",370.25,370.25,366.51,369.02,0,369.02]
["1998-09-28",369.02,371.49,367.27,368.01,0,368.01]
["1998-09-29",368.01,368.48,364.1,365.8,0,365.8]
["1998-09-30",365.8,365.8,359.1,363.59,0,363.59]
["1998-10-01",363.59,363.59,349.34,350.04,0,350.04]
["1998-10-02",350.04,350.65,344.46,349.71,0,349.71]
["1998-10-05",349.71,349.71,335.66,336.8,0,336.8]
["1998-10-06",336.8,340.85,330.94,332.55,0,332.55]
["1998-10-07",332.55,332.55,319.82,322.23,0,322.23]
["1998-10-08",322.23,322.23,303.87,310.28,0,310.28]
["1998-10-09",310.28,318.57,309.85,318.4,0,318.4]
["1998-10-12",318.4,327.63,318.4,325.62,0,325.62]
["1998-10-13",325.62,325.69,320.33,320.33,0,320.33]
["1998-10-14",320.33,325.87,319.53,324.98,0,324.98]
["1998-10-15",324.98,334.95,324.98,334.81,0,334.81]
["1998-10-16",334.81,342.88,334.81,342.87,0,342.87]
["1998-10-19",342.87,352.66,342.73,352.45,0,352.45]
["1998-10-20",352.45,363.74,352.45,358.31,0,358.31]
["1998-10-21",358.31,360.1,356,359.94,0,359.94]
["1998-10-22",359.94,366.4,359.74,366.4,0,366.4]
["1998-10-23",366.4,367.7,366.06,367.05,0,367.05]
["1998-10-26",367.05,372.12,366.91,372.07,0,372.07]
["1998-10-27",372.07,376.76,370.41,371.5,0,371.5]
["1998-10-28",371.5,371.5,368.53,371.47,0,371.47]
["1998-10-29",371.01,374.49,370.95,374.48,0,374.48]
["1998-10-30",374.48,379.23,374.48,378.16,0,378.16]
["1998-11-02",378.16,386.82,378.16,386.82,0,386.82]
["1998-11-03",386.82,387.79,385.06,387.56,0,387.56]
["1998-11-04",387.56,393.18,387.56,392.96,0,392.96]
["1998-11-05",392.96,396.8,390.63,396.79,0,396.79]
["1998-11-06",396.79,400.83,396.3,400.32,0,400.32]
["1998-11-09",400.32,400.61,397.08,398.43,0,398.43]
["1998-11-10",398.43,398.53,395.59,396.86,0,396.86]
["1998-11-11",396.86,399.39,392.99,393.47,0,393.47]
["1998-11-12",393.48,393.48,391.15,392.2,0,392.2]
["1998-11-13",392.2,392.56,389.36,389.36,0,389.36]
["1998-11-16",389.36,392.48,388.08,390.42,0,390.42]
["1998-11-17",390.42,390.42,385.63,389.43,0,389.43]
["1998-11-18",389.43,392.12,389.05,392.12,0,392.12]
["1998-11-19",392.12,394.64,392.12,394.37,0,394.37]
["1998-11-20",394.37,394.54,393.03,394.29,0,394.29]
["1998-11-23",394.29,398.76,394.29,398.15,0,398.15]
["1998-11-24",398.15,398.2,396.37,396.6,0,396.6]
["1998-11-25",396.6,399.32,396.6,399.32,0,399.32]
["1998-11-27",399.32,402.09,399.32,402.09,0,402.09]
["1998-11-30",402.09,403.14,397.15,397.75,0,397.75]
["1998-12-01",397.75,398.74,392.24,398.74,0,398.74]
["1998-12-02",398.74,398.74,396.1,397.49,0,397.49]
["1998-12-03",397.49,399.12,394.96,395,0,395]
["1998-12-04",395,398.37,395,398.37,0,398.37]
["1998-12-07",398.37,401.17,398.37,401.17,0,401.17]
["1998-12-08",401.17,404.05,400.28,401.48,0,401.48]
["1998-12-09",401.48,403.57,401.48,401.96,0,401.96]
["1998-12-10",401.96,402.23,396.13,396.5,0,396.5]
["1998-12-11",396.5,396.5,393.45,395.37,0,395.37]
["1998-12-14",395.37,395.37,387.61,387.94,0,387.94]
["1998-12-15",387.94,390.37,387.85,389.57,0,389.57]
["1998-12-16",389.57,391.15,388.05,389.85,0,389.85]
["1998-12-17",389.85,393.78,389.85,393.78,0,393.78]
["1998-12-18",393.78,397.49,393.78,397.42,0,397.42]
["1998-12-21",397.42,402.15,397.42,401.83,0,401.83]
["1998-12-22",401.83,402.19,399,400.24,0,400.24]
["1998-12-23",400.24,404.79,400.24,404.79,0,404.79]
["1998-12-24",404.79,405.57,404.3,405.56,0,405.56]
["1998-12-28",405.56,409.04,405.56,408.28,0,408.28]
["1998-12-29",408.28,410.41,406.37,410.41,0,410.41]
["1998-12-30",410.41,412.24,409.61,411.91,0,411.91]
["1998-12-31",411.91,421.98,411.49,421.96,0,421.96]
["1999-01-04",421.96,424.72,421.02,421.26,0,421.26]
["1999-01-05",421.1,422.6,420.54,422.09,0,422.09]
["1999-01-06",422.09,427.81,422.09,427.79,0,427.79]
["1999-01-07",427.79,428.16,423.79,427.83,0,427.83]
["1999-01-08",427.83,432.03,427.19,431.23,0,431.23]
["1999-01-11",431.23,433.24,429.95,433.13,0,433.13]
["1999-01-12",433.13,434.72,427.22,427.36,0,427.36]
["1999-01-13",427.36,427.36,412.64,424.86,0,424.86]
["1999-01-14",424.86,426.99,420.1,420.1,0,420.1]
["1999-01-15",420.1,427.05,420.04,427.05,0,427.05]
["1999-01-19",427.05,431.08,427.05,430.89,0,430.89]
["1999-01-20",430.89,435.3,430.18,430.62,0,430.62]
["1999-01-21",430.62,430.79,422.37,424.05,0,424.05]
["1999-01-22",424.05,424.05,419.49,422.44,0,422.44]
["1999-01-25",422.44,423.87,420.38,422.11,0,422.11]
["1999-01-26",422.11,425.57,422.11,425.33,0,425.33]
["1999-01-27",425.33,427.5,421.11,421.12,0,421.12]
["1999-01-28",421.13,424.19,421.13,423.97,0,423.97]
["1999-01-29",423.97,427.39,422.97,427.22,0,427.22]
["1999-02-01",427.22,429.13,425.92,426.08,0,426.08]
["1999-02-02",426.08,426.13,417.97,421.73,0,421.73]
["1999-02-03",421.73,423.74,420.66,423.74,0,423.74]
["1999-02-04",423.74,424.35,417.78,417.79,0,417.79]
["1999-02-05",417.79,418.49,412.67,412.72,0,412.72]
["1999-02-08",412.72,415.69,410.13,411.33,0,411.33]
["1999-02-09",411.33,411.33,402.78,403.13,0,403.13]
["1999-02-10",403.13,403.13,396.95,397.96,0,397.96]
["1999-02-11",397.96,406.19,397.96,406.16,0,406.16]
["1999-02-12",406.21,406.21,397.89,398.44,0,398.44]
["1999-02-16",398.44,402.73,395.6,396.4,0,396.4]
["1999-02-17",396.4,396.4,389.24,389.54,0,389.54]
["1999-02-18",389.54,391.93,388.58,391.09,0,391.09]
["1999-02-19",391.09,393.66,391.09,392.3,0,392.3]
["1999-02-22",392.3,397.82,392.3,397.82,0,397.82]
["1999-02-23",397.82,400.07,397.82,399.01,0,399.01]
["1999-02-24",399.01,400.78,395.26,395.26,0,395.26]
["1999-02-25",395.26,395.26,388.97,392.69,0,392.69]
["1999-02-26",392.72,393.54,390.6,392.26,0,392.26]
["1999-03-01",392.24,394.39,391.36,394.39,0,394.39]
["1999-03-02",394.39,398.3,394.01,394.43,0,394.43]
["1999-03-03",394.43,395.66,390.74,391.95,0,391.95]
["1999-03-04",391.95,394.24,391.42,394.02,0,394.02]
["1999-03-05",394.02,398.19,394.02,398.01,0,398.01]
["1999-03-08",398.01,400.08,398.01,400.06,0,400.06]
["1999-03-09",400.06,402.55,398.13,399.2,0,399.2]
["1999-03-10",399.2,401.16,399.2,401.12,0,401.12]
["1999-03-11",401.12,403.37,399.78,401.08,0,401.08]
["1999-03-12",401.08,401.65,397.51,398.38,0,398.38]
["1999-03-15",398.38,400.84,398.38,400.84,0,400.84]
["1999-03-16",400.84,401.8,399.1,399.17,0,399.17]
["1999-03-17",399.17,399.8,396.73,398.43,0,398.43]
["1999-03-18",398.43,399.92,398.41,399.55,0,399.55]
["1999-03-19",399.55,399.85,396.54,396.58,0,396.58]
["1999-03-22",396.58,397.36,393.13,393.2,0,393.2]
["1999-03-23",393.2,393.2,382.91,383.37,0,383.37]
["1999-03-24",383.37,384.57,381.96,384.4,0,384.4]
["1999-03-25",384.4,392.99,384.4,392.99,0,392.99]
["1999-03-26",392.99,394.84,391.24,393.92,0,393.92]
["1999-03-29",393.92,400,393.92,399.76,0,399.76]
["1999-03-30",399.76,400.55,397.92,398.78,0,398.78]
["1999-03-31",398.78,401.48,397.03,397.63,0,397.63]
["1999-04-01",397.63,400.06,396.71,398.74,0,398.74]
["1999-04-05",398.74,402.29,398.74,402.29,0,402.29]
["1999-04-06",403.52,403.52,399.39,401.08,0,401.08]
["1999-04-07",401.08,403.18,397.52,397.77,0,397.77]
["1999-04-08",397.77,399.89,396.29,399.89,0,399.89]
["1999-04-09",399.89,405.86,399.21,405.86,0,405.86]
["1999-04-12",405.86,413.02,400.38,412.32,0,412.32]
["1999-04-13",412.32,420.52,412.32,417.24,0,417.24]
["1999-04-14",417.24,425.55,417.24,417.39,0,417.39]
["1999-04-15",417.39,419.25,411.54,417.77,0,417.77]
["1999-04-16",417.77,423.12,416.56,421.58,0,421.58]
["1999-04-19",421.58,426.12,412.39,412.41,0,412.41]
["1999-04-20",412.41,416.25,410.44,415.34,0,415.34]
["1999-04-21",415.34,426.57,415.34,426.57,0,426.57]
["1999-04-22",426.57,432.13,426.35,428.85,0,428.85]
["1999-04-23",428.85,431.82,428.04,431.73,0,431.73]
["1999-04-26",431.73,435.96,431.73,434.97,0,434.97]
["1999-04-27",434.97,437.69,433.84,435.16,0,435.16]
["1999-04-28",435.16,436.14,432.96,433.53,0,433.53]
["1999-04-29",433.53,434.36,430.66,432.85,0,432.85]
["1999-04-30",432.85,436.59,428.54,432.81,0,432.81]
["1999-05-03",432.81,434.78,432.43,433.28,0,433.28]
["1999-05-04",433.28,436.56,432.1,432.59,0,432.59]
["1999-05-05",432.59,434.27,426.04,434.27,0,434.27]
["1999-05-06",434.27,435.96,432.16,433.38,0,433.38]
["1999-05-07",433.38,436.11,432.38,436.11,0,436.11]
["1999-05-10",436.11,442.13,436.11,441.85,0,441.85]
["1999-05-11",441.85,446.94,441.85,446.81,0,446.81]
["1999-05-12",446.81,449.61,444.07,449.26,0,449.26]
["1999-05-13",449.26,452.5,449.26,450.84,0,450.84]
["1999-05-14",450.84,450.84,442.46,443.13,0,443.13]
["1999-05-17",443.13,443.13,436.94,441.35,0,441.35]
["1999-05-18",441.35,443.99,440.9,442.45,0,442.45]
["1999-05-19",442.45,446.77,442.45,446.14,0,446.14]
["1999-05-20",446.14,450.97,446.14,448.02,0,448.02]
["1999-05-21",448.02,450.74,447.78,449.14,0,449.14]
["1999-05-24",449.14,450.19,440.24,440.39,0,440.39]
["1999-05-25",440.39,441.2,434.14,434.45,0,434.45]
["1999-05-26",434.45,436.94,429.71,435.41,0,435.41]
["1999-05-27",435.41,435.41,431.72,432.92,0,432.92]
["1999-05-28",432.92,438.79,432.92,438.68,0,438.68]
["1999-06-01",438.68,439.05,435.13,437.46,0,437.46]
["1999-06-02",437.46,437.46,431.04,436.74,0,436.74]
["1999-06-03",436.74,438.82,435.62,435.98,0,435.98]
["1999-06-04",435.98,442.33,435.98,442.33,0,442.33]
["1999-06-07",443.4,446.65,442.99,446.65,0,446.65]
["1999-06-08",446.89,447.82,443.41,443.76,0,443.76]
["1999-06-09",443.76,445.24,443.28,445.19,0,445.19]
["1999-06-10",445.19,445.19,440.8,442.27,0,442.27]
["1999-06-11",442.27,443.96,437.93,438.01,0,438.01]
["1999-06-14",438.01,438.82,431.47,431.53,0,431.53]
["1999-06-15",431.53,435.41,431.37,434.01,0,434.01]
["1999-06-16",434.01,441.2,434.01,441.2,0,441.2]
["1999-06-17",441.2,443.64,439.6,443.38,0,443.38]
["1999-06-18",443.38,447.07,443.38,445.05,0,445.05]
["1999-06-21",445.05,449.44,445.05,449.44,0,449.44]
["1999-06-22",449.44,450.79,447.33,447.33,0,447.33]
["1999-06-23",447.33,447.33,444.79,447.04,0,447.04]
["1999-06-24",447.04,447.47,442.77,443.16,0,443.16]
["1999-06-25",443.16,445.43,442.49,443.11,0,443.11]
["1999-06-28",443.11,448.64,443.11,448.61,0,448.61]
["1999-06-29",448.61,454.43,448.47,454.08,0,454.08]
["1999-06-30",454.08,460.21,453.93,457.68,0,457.68]
["1999-07-01",457.68,457.71,451.78,454.42,0,454.42]
["1999-07-02",454.42,456.52,454.42,456.51,0,456.51]
["1999-07-06",456.51,459.31,456.51,456.55,0,456.55]
["1999-07-07",456.55,456.7,451.82,452.69,0,452.69]
["1999-07-08",452.69,454.8,450.65,454.75,0,454.75]
["1999-07-09",454.75,457.98,454.75,457.98,0,457.98]
["1999-07-12",457.98,459.83,457.88,459.3,0,459.3]
["1999-07-13",459.3,459.3,455.46,458.11,0,458.11]
["1999-07-14",458.11,461.46,457.78,461.46,0,461.46]
["1999-07-15",461.46,465.8,461.46,465.8,0,465.8]
["1999-07-16",465.8,465.8,463.97,465.26,0,465.26]
["1999-07-19",465.26,465.69,460.79,461.37,0,461.37]
["1999-07-20",461.37,461.37,452.75,453.55,0,453.55]
["1999-07-21",453.55,455.37,452.04,454.63,0,454.63]
["1999-07-22",454.63,454.63,448.43,451.49,0,451.49]
["1999-07-23",451.49,451.58,446.73,448.38,0,448.38]
["1999-07-26",448.38,448.38,441.76,442.87,0,442.87]
["1999-07-27",442.88,446.49,442.88,446.48,0,446.48]
["1999-07-28",446.48,446.92,444.79,446.61,0,446.61]
["1999-07-29",446.61,446.61,439.8,441.58,0,441.58]
["1999-07-30",441.58,444.77,441.42,444.77,0,444.77]
["1999-08-02",444.77,445.51,441.57,442.63,0,442.63]
["1999-08-03",442.63,443.75,434.27,436.28,0,436.28]
["1999-08-04",436.28,436.29,428.53,429.7,0,429.7]
["1999-08-05",429.7,429.79,422.23,429.75,0,429.75]
["1999-08-06",429.75,430.09,426.84,428.04,0,428.04]
["1999-08-09",428.04,428.9,425.81,425.89,0,425.89]
["1999-08-10",425.89,425.89,417.07,422.82,0,422.82]
["1999-08-11",422.82,428.19,422.82,428.19,0,428.19]
["1999-08-12",428.19,429.7,428.19,428.82,0,428.82]
["1999-08-13",428.82,434.05,428.82,434.05,0,434.05]
["1999-08-16",434.05,434.43,432.01,433.82,0,433.82]
["1999-08-17",433.82,436,432.73,436,0,436]
["1999-08-18",436,436,432.99,433.1,0,433.1]
["1999-08-19",433.1,433.1,429.88,432.77,0,432.77]
["1999-08-20",432.77,434.38,432.77,434.38,0,434.38]
["1999-08-23",434.38,437.27,434.38,437.25,0,437.25]
["1999-08-24",437.25,437.34,435.6,437.12,0,437.12]
["1999-08-25",437.12,438.26,435.4,437.86,0,437.86]
["1999-08-26",437.74,438.25,436.02,436.02,0,436.02]
["1999-08-27",436.02,437.3,432.45,432.45,0,432.45]
["1999-08-30",432.45,433.26,426.84,427.36,0,427.36]
["1999-08-31",427.36,428.13,424.22,427.83,0,427.83]
["1999-09-01",427.83,431.53,427.83,430.99,0,430.99]
["1999-09-02",430.99,430.99,425.48,427.42,0,427.42]
["1999-09-03",427.42,435.97,427.42,435.97,0,435.97]
["1999-09-07",435.97,438.25,435.75,438.24,0,438.24]
["1999-09-08",438.24,438.24,435.22,435.9,0,435.9]
["1999-09-09",435.9,437.77,435.78,437.77,0,437.77]
["1999-09-10",437.77,441.41,437.77,441.19,0,441.19]
["1999-09-13",441.19,441.26,439.57,439.65,0,439.65]
["1999-09-14",439.65,439.7,436.82,438.24,0,438.24]
["1999-09-15",438.24,440.82,435.79,436.33,0,436.33]
["1999-09-16",436.33,436.63,429.31,430.25,0,430.25]
["1999-09-17",430.25,434.46,430.25,434.45,0,434.45]
["1999-09-20",434.45,434.89,432.81,433.2,0,433.2]
["1999-09-21",433.2,433.2,426.04,426.5,0,426.5]
["1999-09-22",426.5,427.65,424.95,427.53,0,427.53]
["1999-09-23",427.53,429.23,420.21,420.21,0,420.21]
["1999-09-24",420.21,420.21,414.2,417.09,0,417.09]
["1999-09-27",417.09,423.3,417.09,421.86,0,421.86]
["1999-09-28",421.86,421.86,414.53,418.49,0,418.49]
["1999-09-29",418.49,422.15,418.49,421.52,0,421.52]
["1999-09-30",421.52,427.31,421.52,427.3,0,427.3]
["1999-10-01",427.3,427.3,421.53,423.53,0,423.53]
["1999-10-04",423.53,426.65,423.53,426.61,0,426.61]
["1999-10-05",426.61,428.16,423.86,426.01,0,426.01]
["1999-10-06",426.01,429.76,425.97,429.76,0,429.76]
["1999-10-07",429.76,430.72,427.21,428.11,0,428.11]
["1999-10-08",428.11,428.19,425.42,427.71,0,427.71]
["1999-10-11",427.71,430.19,427.71,430.19,0,430.19]
["1999-10-12",430.19,430.46,424.67,424.68,0,424.68]
["1999-10-13",424.68,424.68,418.65,419.32,0,419.32]
["1999-10-14",419.32,420.68,416.88,419.31,0,419.31]
["1999-10-15",419.31,419.31,410.08,414.7,0,414.7]
["1999-10-18",414.7,414.75,406.33,408.9,0,408.9]
["1999-10-19",408.9,414.53,408.9,410.93,0,410.93]
["1999-10-20",410.93,413.94,410.35,413.94,0,413.94]
["1999-10-21",413.94,414.27,409.29,414.27,0,414.27]
["1999-10-22",414.27,419.58,414.27,418.69,0,418.69]
["1999-10-25",418.69,418.69,415.46,417.76,0,417.76]
["1999-10-26",417.76,420.22,415.7,415.79,0,415.79]
["1999-10-27",415.79,417.25,414.75,416.77,0,416.77]
["1999-10-28",416.76,422.81,416.76,422.81,0,422.81]
["1999-10-29",422.81,429.51,422.81,428.64,0,428.64]
["1999-11-01",428.64,432.45,428.64,431.82,0,431.82]
["1999-11-02",431.82,435.34,431.64,432.39,0,432.39]
["1999-11-03",432.39,438.46,432.39,438.46,0,438.46]
["1999-11-04",438.46,442.39,438.46,439.9,0,439.9]
["1999-11-05",439.9,444.37,439.9,442.41,0,442.41]
["1999-11-08",442.41,445.13,441.34,445.07,0,445.07]
["1999-11-09",445.07,447.81,443.79,446.28,0,446.28]
["1999-11-10",446.28,449.92,445.78,448.72,0,448.72]
["1999-11-11",448.72,450.76,447.09,447.49,0,447.49]
["1999-11-12",447.49,449.71,444.06,449.69,0,449.69]
["1999-11-15",449.69,452.98,449.69,452.97,0,452.97]
["1999-11-16",452.97,456.88,452.97,456.88,0,456.88]
["1999-11-17",456.88,458.86,456.88,457.07,0,457.07]
["1999-11-18",457.07,462.04,457.07,462.04,0,462.04]
["1999-11-19",462.04,463.2,460.69,461.27,0,461.27]
["1999-11-22",461.27,462.4,459.69,460.77,0,460.77]
["1999-11-23",460.77,461.69,454.17,454.45,0,454.45]
["1999-11-24",454.45,456.04,451.22,455.93,0,455.93]
["1999-11-26",455.93,458.95,455.93,458.94,0,458.94]
["1999-11-29",458.94,459.93,456.47,456.95,0,456.95]
["1999-11-30",456.95,456.95,452.39,454.08,0,454.08]
["1999-12-01",454.08,454.79,451.81,453.67,0,453.67]
["1999-12-02",453.67,460.45,453.67,460.44,0,460.44]
["1999-12-03",460.44,467.7,460.44,464.58,0,464.58]
["1999-12-06",464.58,468.85,464.58,465.75,0,465.75]
["1999-12-07",465.75,467.29,463.63,465.7,0,465.7]
["1999-12-08",465.7,468.84,465.16,468.84,0,468.84]
["1999-12-09",468.84,471.76,460.52,464.9,0,464.9]
["1999-12-10",464.88,467.13,462.67,466.71,0,466.71]
["1999-12-13",466.7,470.39,466.33,470.38,0,470.38]
["1999-12-14",470.38,470.86,462.4,462.75,0,462.75]
["1999-12-15",462.74,462.74,455.39,461.32,0,461.32]
["1999-12-16",461.32,465.26,461.32,465.26,0,465.26]
["1999-12-17",465.26,469.21,465.26,466.21,0,466.21]
["1999-12-20",466.21,469.84,466.21,467.19,0,467.19]
["1999-12-21",467.19,475.79,467.12,475.79,0,475.79]
["1999-12-22",475.79,478.51,474.14,477.94,0,477.94]
["1999-12-23",477.94,484.17,477.94,482.43,0,482.43]
["1999-12-27",482.43,484.46,479.3,484.46,0,484.46]
["1999-12-28",484.46,490.33,482.99,488.48,0,488.48]
["1999-12-29",488.48,497.01,488.48,497.01,0,497.01]
["1999-12-30",497.02,499.27,495.87,496.59,0,496.59]
["1999-12-31",496.59,504.75,495.65,504.75,0,504.75]
["2000-01-03",504.76,510.96,489.95,496.42,0,496.42]
["2000-01-04",497.05,497.05,478.2,478.38,0,478.38]
["2000-01-05",478.38,479.48,467.56,478.83,0,478.83]
["2000-01-06",478.83,480.19,474.4,475.34,0,475.34]
["2000-01-07",475.34,488.31,475.34,488.31,0,488.31]
["2000-01-10",488.31,505.96,488.31,501.89,0,501.89]
["2000-01-11",501.89,501.91,492.56,492.61,0,492.61]
["2000-01-12",492.61,494.84,487.09,490.04,0,490.04]
["2000-01-13",490.04,501.19,490.04,501.19,0,501.19]
["2000-01-14",501.19,508.11,501.19,507.56,0,507.56]
["2000-01-18",507.56,513.46,506.2,513.46,0,513.46]
["2000-01-19",513.46,520.02,511.89,520.02,0,520.02]
["2000-01-20",520.02,528.23,520.02,527.28,0,527.28]
["2000-01-21",527.28,533.95,526.66,533.94,0,533.94]
["2000-01-24",533.94,540.6,522.27,522.95,0,522.95]
["2000-01-25",522.96,525.27,513.69,521.59,0,521.59]
["2000-01-26",521.59,524.39,520.36,521.04,0,521.04]
["2000-01-27",521.04,526.02,513.73,517.02,0,517.02]
["2000-01-28",517.02,517.11,503.06,504.62,0,504.62]
["2000-01-31",504.62,504.62,488.53,496.23,0,496.23]
["2000-02-01",496.23,503.75,492.65,503.75,0,503.75]
["2000-02-02",503.75,511.46,503.75,509.89,0,509.89]
["2000-02-03",509.89,521.63,509.89,521.63,0,521.63]
["2000-02-04",521.63,527.29,521.63,525.52,0,525.52]
["2000-02-07",525.52,532.4,525.52,532.39,0,532.39]
["2000-02-08",532.39,539.15,532.39,537.49,0,537.49]
["2000-02-09",537.51,541.43,534.9,536,0,536]
["2000-02-10",536.01,542.21,536.01,542.21,0,542.21]
["2000-02-11",542.21,544.02,534.64,537.1,0,537.1]
["2000-02-14",537.1,539.94,533.51,539.94,0,539.94]
["2000-02-15",539.98,540.36,533.08,540.24,0,540.24]
["2000-02-16",540.24,549.68,540.24,547.76,0,547.76]
["2000-02-17",547.76,559.08,547.76,558.42,0,558.42]
["2000-02-18",558.42,560.35,544.33,545.68,0,545.68]
["2000-02-22",545.68,547.55,531.4,540.95,0,540.95]
["2000-02-23",540.95,549.93,540.95,549.91,0,549.91]
["2000-02-24",549.91,556.24,547.33,554.04,0,554.04]
["2000-02-25",554.04,561.05,554.04,556.74,0,556.74]
["2000-02-28",556.74,559.81,548.13,557.68,0,557.68]
["2000-02-29",557.68,577.72,557.68,577.71,0,577.71]
["2000-03-01",577.71,589.38,577.71,588.35,0,588.35]
["2000-03-02",588.35,591.41,579.8,584.04,0,584.04]
["2000-03-03",583.91,597.88,583.91,597.88,0,597.88]
["2000-03-06",598.19,604.01,598.19,601.64,0,601.64]
["2000-03-07",601.62,606.87,595.15,595.47,0,595.47]
["2000-03-08",595.47,600.39,579.16,594.68,0,594.68]
["2000-03-09",594.74,606.05,591.7,606.05,0,606.05]
["2000-03-10",606.11,614.16,603.8,603.81,0,603.81]
["2000-03-13",603.81,603.81,582.92,590.14,0,590.14]
["2000-03-14",590.14,600.53,572.56,572.99,0,572.99]
["2000-03-15",572.99,576.48,556.43,558.87,0,558.87]
["2000-03-16",558.88,574.24,546.22,574.24,0,574.24]
["2000-03-17",574.24,576.58,567.37,574.77,0,574.77]
["2000-03-20",574.79,574.79,548.82,549.2,0,549.2]
["2000-03-21",549.2,552.79,530.87,552.79,0,552.79]
["2000-03-22",552.79,571.24,552.79,571.19,0,571.19]
["2000-03-23",571.19,577.91,571.19,573.79,0,573.79]
["2000-03-24",573.79,583.27,571.2,574.01,0,574.01]
["2000-03-27",574.01,577.8,572.64,573.65,0,573.65]
["2000-03-28",573.65,573.65,559.04,559.04,0,559.04]
["2000-03-29",559.04,561.77,541.36,543,0,543]
["2000-03-30",543,545.89,524.27,531.57,0,531.57]
["2000-03-31",531.57,544.32,526.93,539.09,0,539.09]
["2000-04-03",539.02,539.47,515.56,516.04,0,516.04]
["2000-04-04",516.01,520.13,464.08,506.12,0,506.12]
["2000-04-05",506.12,526.13,494.59,518.04,0,518.04]
["2000-04-06",517.99,535.68,517.99,532.5,0,532.5]
["2000-04-07",532.5,542.99,532.5,542.99,0,542.99]
["2000-04-10",542.99,545.9,518.66,518.66,0,518.66]
["2000-04-11",518.66,519.24,502.46,510.13,0,510.13]
["2000-04-12",510.14,513.05,493.44,493.44,0,493.44]
["2000-04-13",493.44,502.51,488.94,489.22,0,489.22]
["2000-04-14",489.23,489.23,450.19,453.72,0,453.72]
["2000-04-17",453.67,459.26,441.56,459.26,0,459.26]
["2000-04-18",459.26,486.09,459.26,486.09,0,486.09]
["2000-04-19",486.09,493.79,483.13,486.23,0,486.23]
["2000-04-20",486.23,489.46,478.41,481.84,0,481.84]
["2000-04-24",481.84,481.84,460.9,468.54,0,468.54]
["2000-04-25",468.54,489.03,468.54,489.03,0,489.03]
["2000-04-26",489.02,495.02,483.58,484.24,0,484.24]
["2000-04-27",484.24,494.58,473.76,494.58,0,494.58]
["2000-04-28",494.56,506.25,494.56,506.25,0,506.25]
["2000-05-01",506.25,519.63,506.25,518.93,0,518.93]
["2000-05-02",518.93,520.32,504.97,505.35,0,505.35]
["2000-05-03",505.35,505.35,487.33,495.56,0,495.56]
["2000-05-04",495.59,502.63,495.52,501.91,0,501.91]
["2000-05-05",501.91,512.84,499.73,512.84,0,512.84]
["2000-05-08",512.84,512.84,499.6,500.08,0,500.08]
["2000-05-09",500.08,504.07,486.82,490.86,0,490.86]
["2000-05-10",490.86,490.86,470.57,474.28,0,474.28]
["2000-05-11",474.28,489.39,474.28,489.39,0,489.39]
["2000-05-12",489.39,498.27,489.39,490.94,0,490.94]
["2000-05-15",490.94,497.81,483.73,497.81,0,497.81]
["2000-05-16",497.81,507.52,497.81,505.98,0,505.98]
["2000-05-17",505.98,505.98,497.57,499.66,0,499.66]
["2000-05-18",499.66,501.51,490.95,490.95,0,490.95]
["2000-05-19",490.95,490.95,477.73,479.7,0,479.7]
["2000-05-22",479.7,480.59,458.21,471.67,0,471.67]
["2000-05-23",471.67,474.17,459.01,459.01,0,459.01]
["2000-05-24",459.01,461.74,443.99,461.74,0,461.74]
["2000-05-25",461.74,469.92,456.16,456.17,0,456.17]
["2000-05-26",456.17,458.88,451.95,457.37,0,457.37]
["2000-05-30",457.37,476.7,457.37,476.7,0,476.7]
["2000-05-31",476.72,481.63,473.32,476.18,0,476.18]
["2000-06-01",476.18,492.47,476.18,492.47,0,492.47]
["2000-06-02",492.47,513.04,492.47,513.03,0,513.03]
["2000-06-05",513.03,518.03,509.3,513.3,0,513.3]
["2000-06-06",513.3,523.05,511.49,511.65,0,511.65]
["2000-06-07",511.65,516.54,507.91,516.54,0,516.54]
["2000-06-08",516.42,519.63,513.59,514.54,0,514.54]
["2000-06-09",514.54,523.35,514.54,523.06,0,523.06]
["2000-06-12",523.07,523.79,508.2,508.51,0,508.51]
["2000-06-13",508.51,513.76,500.91,513.75,0,513.75]
["2000-06-14",513.75,517.58,509.49,509.67,0,509.67]
["2000-06-15",509.67,512.28,504.13,512.25,0,512.25]
["2000-06-16",512.25,514.94,510,513.74,0,513.74]
["2000-06-19",513.74,522.79,510.05,522.79,0,522.79]
["2000-06-20",522.77,526.98,520.75,525.69,0,525.69]
["2000-06-21",525.69,528.44,522.17,527.61,0,527.61]
["2000-06-22",527.61,530.41,515.01,515.01,0,515.01]
["2000-06-23",515.01,518.22,508.22,510.41,0,510.41]
["2000-06-26",510.41,516.37,509.23,516.36,0,516.36]
["2000-06-27",516.36,518.57,507.88,508.08,0,508.08]
["2000-06-28",508.08,521,508.08,520.99,0,520.99]
["2000-06-29",520.99,520.99,511.3,512.58,0,512.58]
["2000-06-30",512.58,517.24,509.92,517.23,0,517.23]
["2000-07-03",517.24,524.21,517.1,524.04,0,524.04]
["2000-07-05",524.02,524.02,517.5,518.25,0,518.25]
["2000-07-06",518.28,523.32,513.66,523.32,0,523.32]
["2000-07-07",523.3,528.65,523.3,528.22,0,528.22]
["2000-07-10",528.22,532.18,527.75,530.83,0,530.83]
["2000-07-11",530.83,533.26,529.04,529.74,0,529.74]
["2000-07-12",529.74,540.26,529.74,540.25,0,540.25]
["2000-07-13",540.25,542.76,540.11,542.76,0,542.76]
["2000-07-14",542.76,543.84,539.51,542.63,0,542.63]
["2000-07-17",542.63,545.71,541.55,545.18,0,545.18]
["2000-07-18",545.18,545.18,535.91,536.28,0,536.28]
["2000-07-19",536.28,536.28,527.79,527.86,0,527.86]
["2000-07-20",527.86,534.82,527.86,534.75,0,534.75]
["2000-07-21",534.75,534.75,522.7,522.7,0,522.7]
["2000-07-24",522.7,524.11,513.01,514.25,0,514.25]
["2000-07-25",514.25,517.41,511.11,514.33,0,514.33]
["2000-07-26",514.33,514.33,503.92,513.81,0,513.81]
["2000-07-27",513.82,513.82,501.5,501.61,0,501.61]
["2000-07-28",501.63,501.63,488.7,490.22,0,490.22]
["2000-07-31",490.22,500.64,487.39,500.64,0,500.64]
["2000-08-01",500.64,500.68,497.71,497.77,0,497.77]
["2000-08-02",497.77,501.95,496.41,500.22,0,500.22]
["2000-08-03",500.22,500.22,489.24,499.45,0,499.45]
["2000-08-04",499.45,504.85,499.45,503.63,0,503.63]
["2000-08-07",503.62,510.25,503.62,509.87,0,509.87]
["2000-08-08",509.87,511.94,508.72,508.72,0,508.72]
["2000-08-09",508.72,512.45,507.24,507.5,0,507.5]
["2000-08-10",507.5,507.73,501.61,501.65,0,501.65]
["2000-08-11",501.65,510.32,498.67,510.27,0,510.27]
["2000-08-14",510.27,514.63,509.64,514.48,0,514.48]
["2000-08-15",514.48,514.75,509.93,509.93,0,509.93]
["2000-08-16",509.93,513.33,509.93,512.74,0,512.74]
["2000-08-17",512.73,516.46,511.79,516.46,0,516.46]
["2000-08-18",516.46,517.45,515.09,515.51,0,515.51]
["2000-08-21",515.51,518.31,515.26,516.45,0,516.45]
["2000-08-22",516.48,518.98,516.48,517.46,0,517.46]
["2000-08-23",517.42,518,513.95,517.88,0,517.88]
["2000-08-24",517.64,523.32,517.64,523.3,0,523.3]
["2000-08-25",523.3,525.28,522.08,525.11,0,525.11]
["2000-08-28",525.11,528.83,525.11,526.48,0,526.48]
["2000-08-29",526.48,529.69,526.48,529.63,0,529.63]
["2000-08-30",529.63,532.38,529.11,532.33,0,532.33]
["2000-08-31",532.36,539.14,532.36,537.89,0,537.89]
["2000-09-01",537.89,541.91,536.55,541.91,0,541.91]
["2000-09-05",541.91,542.79,538.41,539.02,0,539.02]
["2000-09-06",539.02,539.24,535.27,536.32,0,536.32]
["2000-09-07",536.32,542.82,536.32,542.82,0,542.82]
["2000-09-08",542.82,542.82,535.33,535.7,0,535.7]
["2000-09-11",535.7,539.62,532.94,533.62,0,533.62]
["2000-09-12",533.62,535.95,531.96,532.43,0,532.43]
["2000-09-13",532.43,534.36,529.79,534,0,534]
["2000-09-14",534,540.01,534,539.21,0,539.21]
["2000-09-15",539.21,539.21,530.25,530.88,0,530.88]
["2000-09-18",530.84,531.23,516.42,516.68,0,516.68]
["2000-09-19",516.68,523.37,515.8,523.31,0,523.31]
["2000-09-20",523.31,523.55,518.21,521.43,0,521.43]
["2000-09-21",521.43,521.43,513.86,514.36,0,514.36]
["2000-09-22",514.35,519.15,502.9,518.82,0,518.82]
["2000-09-25",518.76,521.75,515.29,515.38,0,515.38]
["2000-09-26",515.38,516.47,509.41,509.9,0,509.9]
["2000-09-27",509.89,513.65,506.71,508.13,0,508.13]
["2000-09-28",508.13,524.09,507.62,523.74,0,523.74]
["2000-09-29",523.81,524.4,520.03,521.37,0,521.37]
["2000-10-02",521.37,523.41,511.66,511.67,0,511.67]
["2000-10-03",511.68,515.22,504.36,504.67,0,504.67]
["2000-10-04",504.67,507.79,499.4,507.49,0,507.49]
["2000-10-05",507.49,508.98,502.64,502.67,0,502.67]
["2000-10-06",502.67,502.99,489.63,491.02,0,491.02]
["2000-10-09",491.02,491.02,481.64,489.53,0,489.53]
["2000-10-10",489.53,490.86,481.09,481.63,0,481.63]
["2000-10-11",481.63,481.63,469.19,474.74,0,474.74]
["2000-10-12",474.74,478.67,462.21,462.97,0,462.97]
["2000-10-13",462.97,480.4,460.47,480.39,0,480.39]
["2000-10-16",480.39,485.65,479.5,481.75,0,481.75]
["2000-10-17",481.75,483.52,468.59,470.88,0,470.88]
["2000-10-18",470.88,470.88,455.63,466.21,0,466.21]
["2000-10-19",466.21,481.36,466.21,481.3,0,481.3]
["2000-10-20",481.64,488.82,481.6,487.45,0,487.45]
["2000-10-23",487.45,490.5,487.45,489.96,0,489.96]
["2000-10-24",489.96,493.84,487.71,487.87,0,487.87]
["2000-10-25",487.85,487.85,474.29,475.21,0,475.21]
["2000-10-26",475.22,479.79,466.56,479.76,0,479.76]
["2000-10-27",479.74,483.37,478.01,479.85,0,479.85]
["2000-10-30",479.85,484.08,477.47,482.72,0,482.72]
["2000-10-31",482.72,497.68,482.72,497.68,0,497.68]
["2000-11-01",497.68,497.68,493.2,495.18,0,495.18]
["2000-11-02",495.18,506.98,495.18,506.97,0,506.97]
["2000-11-03",506.98,507.75,504.76,507.75,0,507.75]
["2000-11-06",508.76,508.86,503.49,503.96,0,503.96]
["2000-11-07",503.96,506.01,501.36,506.01,0,506.01]
["2000-11-08",506.01,506.88,500.55,500.68,0,500.68]
["2000-11-09",500.68,500.68,485.97,495.33,0,495.33]
["2000-11-10",495.33,495.33,480.75,480.9,0,480.9]
["2000-11-13",480.92,480.92,463.44,476.55,0,476.55]
["2000-11-14",476.53,486.93,476.53,486.91,0,486.91]
["2000-11-15",486.91,493.04,485.61,491.79,0,491.79]
["2000-11-16",491.79,491.79,481.27,481.64,0,481.64]
["2000-11-17",481.64,488.4,481.3,482.61,0,482.61]
["2000-11-20",482.69,482.69,469.41,470.24,0,470.24]
["2000-11-21",470.24,472.44,465.49,466.79,0,466.79]
["2000-11-22",466.79,466.79,454.26,457.9,0,457.9]
["2000-11-24",457.9,471.87,457.9,471.87,0,471.87]
["2000-11-27",471.85,478.72,471.65,471.7,0,471.7]
["2000-11-28",471.7,471.7,458.63,459.02,0,459.02]
["2000-11-29",459.02,459.86,451.55,454.6,0,454.6]
["2000-11-30",454.6,454.6,440.76,445.94,0,445.94]
["2000-12-01",445.94,461.66,445.94,456.84,0,456.84]
["2000-12-04",456.83,456.89,450.39,450.39,0,450.39]
["2000-12-05",450.39,471.35,450.39,471.17,0,471.17]
["2000-12-06",471.17,474.11,463.13,463.54,0,463.54]
["2000-12-07",463.54,463.54,459.88,461.1,0,461.1]
["2000-12-08",461.1,479.08,461.1,479.07,0,479.07]
["2000-12-11",479.07,487.23,477.92,487.23,0,487.23]
["2000-12-12",487.23,487.23,477.73,477.76,0,477.76]
["2000-12-13",477.76,480.91,469.29,469.91,0,469.91]
["2000-12-14",469.91,469.91,461.33,461.82,0,461.82]
["2000-12-15",461.82,461.82,452.82,458.03,0,458.03]
["2000-12-18",458.03,464.78,458.03,463.25,0,463.25]
["2000-12-19",463.66,466.91,458.42,458.78,0,458.78]
["2000-12-20",458.78,458.78,442.32,443.8,0,443.8]
["2000-12-21",443.8,450.31,440.78,447.03,0,447.03]
["2000-12-22",447.03,463.41,447.03,462.99,0,462.99]
["2000-12-26",462.99,467,462.45,466.63,0,466.63]
["2000-12-27",466.63,479.3,463.42,479.3,0,479.3]
["2000-12-28",479.3,494.03,476.85,494.03,0,494.03]
["2000-12-29",494.03,495.84,482.9,483.53,0,483.53]
["2001-01-02",483.55,483.55,461.38,462.49,0,462.49]
["2001-01-03",462.49,484.39,459.28,484.39,0,484.39]
["2001-01-04",484.39,484.39,475.9,477.2,0,477.2]
["2001-01-05",477.2,477.31,461.76,463.14,0,463.14]
["2001-01-08",463.14,463.14,457.56,461.64,0,461.64]
["2001-01-09",461.64,466.4,461.39,463.95,0,463.95]
["2001-01-10",463.95,475.45,461.54,475.45,0,475.45]
["2001-01-11",475.45,484.53,474.45,483.86,0,483.86]
["2001-01-12",483.84,487.68,480.17,485.75,0,485.75]
["2001-01-16",485.75,493.46,483.86,493.28,0,493.28]
["2001-01-17",493.28,501.05,493.22,493.46,0,493.46]
["2001-01-18",490.95,494.75,490.02,494.63,0,494.63]
["2001-01-19",494.62,496.19,487.77,488.09,0,488.09]
["2001-01-22",488.09,490.69,485.99,490.15,0,490.15]
["2001-01-23",490.15,502.07,490.08,502.06,0,502.06]
["2001-01-24",502.06,505.15,501.34,502.25,0,502.25]
["2001-01-25",502.25,502.25,499,499,0,499]
["2001-01-26",499,499.78,494.13,498.68,0,498.68]
["2001-01-29",498.67,507.91,498.67,507.91,0,507.91]
["2001-01-30",507.91,511.67,506.82,511.66,0,511.66]
["2001-01-31",511.66,515.22,508.03,508.34,0,508.34]
["2001-02-01",508.33,508.94,505.23,508.94,0,508.94]
["2001-02-02",508.98,509.62,500.79,501.5,0,501.5]
["2001-02-05",501.02,501.02,498.43,500.74,0,500.74]
["2001-02-06",500.74,507.46,500.65,505.76,0,505.76]
["2001-02-07",505.76,507.47,502.67,507.08,0,507.08]
["2001-02-08",507.08,508.09,501.93,502.89,0,502.89]
["2001-02-09",502.89,502.89,494.55,497.05,0,497.05]
["2001-02-12",497.05,505.36,495.51,505.35,0,505.35]
["2001-02-13",505.35,510.94,502.15,502.57,0,502.57]
["2001-02-14",502.57,503.49,497.74,503.49,0,503.49]
["2001-02-15",503.49,510.02,503.49,508.85,0,508.85]
["2001-02-16",508.85,508.85,497.65,499.28,0,499.28]
["2001-02-20",499.28,500.38,490.44,491.14,0,491.14]
["2001-02-21",491.16,491.16,482.89,483.51,0,483.51]
["2001-02-22",483.52,483.52,474.62,477.26,0,477.26]
["2001-02-23",477.26,477.45,465.07,477.45,0,477.45]
["2001-02-26",477.45,488.31,477.45,488.31,0,488.31]
["2001-02-27",488.31,488.31,478.75,478.75,0,478.75]
["2001-02-28",478.75,479.58,471.28,474.37,0,474.37]
["2001-03-01",474.38,474.38,465.19,473.3,0,473.3]
["2001-03-02",473.3,480.3,468.48,476.88,0,476.88]
["2001-03-05",476.88,479.78,475.65,475.79,0,475.79]
["2001-03-06",475.79,482.28,475.79,481.13,0,481.13]
["2001-03-07",481.13,485.5,481.13,484.84,0,484.84]
["2001-03-08",484.84,484.84,481.44,481.49,0,481.49]
["2001-03-09",481.49,481.49,473.46,473.65,0,473.65]
["2001-03-12",473.65,473.65,458.34,458.4,0,458.4]
["2001-03-13",458.4,462.45,453.46,462.26,0,462.26]
["2001-03-14",462.26,462.26,451.26,453.69,0,453.69]
["2001-03-15",453.69,457.96,451.71,452.16,0,452.16]
["2001-03-16",452.16,453.47,441.68,441.8,0,441.8]
["2001-03-19",441.79,451.27,440.59,451.27,0,451.27]
["2001-03-20",451.27,456.17,444.36,444.48,0,444.48]
["2001-03-21",444.48,445.11,434.82,435.74,0,435.74]
["2001-03-22",435.74,435.74,419.7,432.8,0,432.8]
["2001-03-23",432.8,443.32,432.8,443.27,0,443.27]
["2001-03-26",443.27,450.59,443.27,447.38,0,447.38]
["2001-03-27",447.38,452.88,444.38,452.88,0,452.88]
["2001-03-28",452.88,452.88,442.2,442.2,0,442.2]
["2001-03-29",442.2,446.01,439.91,441.53,0,441.53]
["2001-03-30",441.53,450.53,441.49,450.53,0,450.53]
["2001-04-02",450.53,450.53,439.51,439.76,0,439.76]
["2001-04-03",439.76,439.76,424.82,426.96,0,426.96]
["2001-04-04",426.96,429.36,424.64,425.74,0,425.74]
["2001-04-05",425.74,444.73,425.74,444.73,0,444.73]
["2001-04-06",444.73,444.73,434.26,434.66,0,434.66]
["2001-04-09",434.66,442.81,434.66,441.67,0,441.67]
["2001-04-10",441.67,452.44,441.67,451.84,0,451.84]
["2001-04-11",451.84,458.01,448.34,449.25,0,449.25]
["2001-04-12",449.25,455.02,447.45,455.02,0,455.02]
["2001-04-16",455.01,455.01,450.66,450.9,0,450.9]
["2001-04-17",450.9,455.6,449.42,455.58,0,455.58]
["2001-04-18",455.59,470.71,455.59,466.51,0,466.51]
["2001-04-19",466.51,472.41,465.92,472.4,0,472.4]
["2001-04-20",472.4,472.4,462.62,466.71,0,466.71]
["2001-04-23",466.71,466.71,460.35,461.07,0,461.07]
["2001-04-24",461.07,465.35,460.47,462.35,0,462.35]
["2001-04-25",462.35,472.75,461.99,472.74,0,472.74]
["2001-04-26",472.74,479.81,472.74,477.56,0,477.56]
["2001-04-27",477.56,483.97,477.56,483.97,0,483.97]
["2001-04-30",483.97,490.25,483.97,485.32,0,485.32]
["2001-05-01",485.31,490.48,482.79,490.47,0,490.47]
["2001-05-02",490.47,492.38,487.26,491.64,0,491.64]
["2001-05-03",491.64,491.64,484.51,485.65,0,485.65]
["2001-05-04",485.65,492.89,480.47,492.89,0,492.89]
["2001-05-07",492.89,494.59,489.46,489.64,0,489.64]
["2001-05-08",491.8,492.47,488.16,491.77,0,491.77]
["2001-05-09",491.77,492.29,488.69,490.18,0,490.18]
["2001-05-10",490.16,494.33,490.16,490.58,0,490.58]
["2001-05-11",490.58,492.05,486.75,487.36,0,487.36]
["2001-05-14",487.36,487.36,484.4,486.64,0,486.64]
["2001-05-15",486.64,490.3,486.49,489.63,0,489.63]
["2001-05-16",489.63,497.9,487.41,497.21,0,497.21]
["2001-05-17",497.21,504.76,497.21,504.76,0,504.76]
["2001-05-18",504.76,506.77,502.98,506.28,0,506.28]
["2001-05-21",506.28,515.91,506.28,515.91,0,515.91]
["2001-05-22",515.91,519.89,513.73,517.23,0,517.23]
["2001-05-23",517.23,517.23,507.36,507.36,0,507.36]
["2001-05-24",507.36,510.41,503.85,510.4,0,510.4]
["2001-05-25",510.4,510.79,508.38,508.62,0,508.62]
["2001-05-29",508.62,508.62,502.37,502.37,0,502.37]
["2001-05-30",502.37,502.37,493.96,493.96,0,493.96]
["2001-05-31",493.96,500.79,493.96,496.5,0,496.5]
["2001-06-01",496.5,501.72,494.71,501.72,0,501.72]
["2001-06-04",501.72,507.32,501.72,507.32,0,507.32]
["2001-06-05",507.32,516.48,507.32,516.48,0,516.48]
["2001-06-06",516.48,516.48,512.52,512.58,0,512.58]
["2001-06-07",512.58,514.95,511.52,514.77,0,514.77]
["2001-06-08",514.77,514.88,509.89,511.64,0,511.64]
["2001-06-11",511.64,511.64,505.71,506.93,0,506.93]
["2001-06-12",506.93,507.53,500.37,506.93,0,506.93]
["2001-06-13",506.93,510.13,505.12,505.12,0,505.12]
["2001-06-14",505.12,505.12,494.79,495.38,0,495.38]
["2001-06-15",495.38,496.76,491.78,495.13,0,495.13]
["2001-06-18",494.81,496.34,490.48,490.53,0,490.53]
["2001-06-19",490.53,495.63,488.71,488.73,0,488.73]
["2001-06-20",488.73,495.87,487.25,495.86,0,495.86]
["2001-06-21",495.86,498.46,494.41,497.82,0,497.82]
["2001-06-22",497.81,497.81,488.35,488.65,0,488.65]
["2001-06-25",488.66,490.2,483.75,484.19,0,484.19]
["2001-06-26",484.19,490.82,482.19,490.82,0,490.82]
["2001-06-27",490.82,496.23,490.5,495.58,0,495.58]
["2001-06-28",495.58,503.31,495.58,502.99,0,502.99]
["2001-06-29",502.99,514.2,502.61,512.64,0,512.64]
["2001-07-02",513.28,513.28,498.25,498.39,0,498.39]
["2001-07-03",499.04,499.04,495,496.83,0,496.83]
["2001-07-05",496.83,496.83,492.14,492.73,0,492.73]
["2001-07-06",492.73,492.73,482.14,483.26,0,483.26]
["2001-07-09",483.26,487.24,480.98,485.98,0,485.98]
["2001-07-10",485.98,487.38,477.5,478.14,0,478.14]
["2001-07-11",478.14,478.14,471.36,475.83,0,475.83]
["2001-07-12",475.83,489.12,475.83,489.04,0,489.04]
["2001-07-13",489.04,491.69,486.6,490.71,0,490.71]
["2001-07-16",489.87,491.4,483.77,483.8,0,483.8]
["2001-07-17",483.8,490.57,481.65,490.57,0,490.57]
["2001-07-18",490.57,490.57,483.62,483.62,0,483.62]
["2001-07-19",483.62,491.13,483.62,487.54,0,487.54]
["2001-07-20",487.54,489.04,484.91,487.93,0,487.93]
["2001-07-23",487.93,489.51,482.7,482.7,0,482.7]
["2001-07-24",482.7,482.7,472.53,474.26,0,474.26]
["2001-07-25",474.26,476.99,471.52,476.99,0,476.99]
["2001-07-26",476.99,485.07,475.74,485.07,0,485.07]
["2001-07-27",485.07,486.27,483.02,485.01,0,485.01]
["2001-07-30",485.01,485.54,481.34,484.71,0,484.71]
["2001-07-31",484.71,489.15,483.07,484.78,0,484.78]
["2001-08-01",484.78,489.98,484.78,489.24,0,489.24]
["2001-08-02",489.24,491.89,486.53,488.99,0,488.99]
["2001-08-03",488.99,489.33,482.65,487.15,0,487.15]
["2001-08-06",487.14,487.14,480.95,480.96,0,480.96]
["2001-08-07",480.96,481.19,477.49,480.33,0,480.33]
["2001-08-08",480.33,481.73,471.54,472.62,0,472.62]
["2001-08-09",472.62,474.17,469.5,474.17,0,474.17]
["2001-08-10",474.17,476.19,469.56,475.52,0,475.52]
["2001-08-13",475.52,478.89,474.88,477.6,0,477.6]
["2001-08-14",477.6,482.61,477.6,480.19,0,480.19]
["2001-08-15",480.19,481.19,476.5,478.95,0,478.95]
["2001-08-16",478.95,481.68,474.06,481.68,0,481.68]
["2001-08-17",481.68,481.68,475.55,475.65,0,475.65]
["2001-08-20",475.65,478.88,473.74,478.87,0,478.87]
["2001-08-21",478.87,479.65,472.24,472.24,0,472.24]
["2001-08-22",472.24,477.19,470.63,477.18,0,477.18]
["2001-08-23",477.18,479.82,473.39,473.42,0,473.42]
["2001-08-24",473.42,480.98,473.42,480.81,0,480.81]
["2001-08-27",480.81,481.81,478.93,478.93,0,478.93]
["2001-08-28",478.93,479.27,473.99,474.2,0,474.2]
["2001-08-29",474.2,475.51,471.25,473.34,0,473.34]
["2001-08-30",473.34,473.34,465.42,468.06,0,468.06]
["2001-08-31",468.17,470.98,467.25,468.56,0,468.56]
["2001-09-04",468.56,472.81,466.91,466.96,0,466.96]
["2001-09-05",466.95,466.95,458.78,462.51,0,462.51]
["2001-09-06",462.51,462.51,452.6,453.39,0,453.39]
["2001-09-07",453.39,453.39,442.99,445.19,0,445.19]
["2001-09-10",445.19,445.19,437.5,440.73,0,440.73]
["2001-09-17",440.73,440.73,417.67,417.67,0,417.67]
["2001-09-18",417.67,419.25,410.18,411.66,0,411.66]
["2001-09-19",411.66,413.44,391.38,403.2,0,403.2]
["2001-09-20",403.2,403.2,386.68,387.65,0,387.65]
["2001-09-21",387.65,387.65,373.62,378.89,0,378.89]
["2001-09-24",378.9,393.79,378.9,393.79,0,393.79]
["2001-09-25",393.79,397.29,392.2,396.18,0,396.18]
["2001-09-26",396.18,397.66,389.11,389.79,0,389.79]
["2001-09-27",389.78,393.32,384.43,392.96,0,392.96]
["2001-09-28",392.96,404.88,392.96,404.87,0,404.87]
["2001-10-01",404.87,404.87,393,397.6,0,397.6]
["2001-10-02",397.6,402.12,397.53,401.79,0,401.79]
["2001-10-03",401.79,413.85,399.64,413.22,0,413.22]
["2001-10-04",413.22,420.57,413.22,417.04,0,417.04]
["2001-10-05",417.04,417.04,407.48,414.97,0,414.97]
["2001-10-08",414.97,415.13,410.25,412.18,0,412.18]
["2001-10-09",412.18,412.27,407.87,408.68,0,408.68]
["2001-10-10",408.68,421.66,408.68,421.66,0,421.66]
["2001-10-11",421.66,433.1,421.66,431.04,0,431.04]
["2001-10-12",431.04,431.04,422.59,428.59,0,428.59]
["2001-10-15",428.59,430.09,424.49,430.09,0,430.09]
["2001-10-16",430.09,434.54,430.09,434.53,0,434.53]
["2001-10-17",434.53,437.23,424.48,424.49,0,424.49]
["2001-10-18",424.49,424.86,420.55,421.06,0,421.06]
["2001-10-19",421.06,426.16,419.49,425.7,0,425.7]
["2001-10-22",425.7,430.5,424.95,430.5,0,430.5]
["2001-10-23",430.5,431.99,427.35,427.37,0,427.37]
["2001-10-24",427.37,428,426.33,427.65,0,427.65]
["2001-10-25",427.65,435.97,422.2,435.96,0,435.96]
["2001-10-26",435.96,439.81,434.8,438.65,0,438.65]
["2001-10-29",438.65,438.88,429.38,429.41,0,429.41]
["2001-10-30",429.41,429.41,420.11,422.83,0,422.83]
["2001-10-31",422.83,429.48,422.83,428.17,0,428.17]
["2001-11-01",428.17,434.88,424.84,434.88,0,434.88]
["2001-11-02",434.88,435.34,432.06,433.07,0,433.07]
["2001-11-05",433.07,438.24,433.07,437.54,0,437.54]
["2001-11-06",437.54,442.79,435.7,442.78,0,442.78]
["2001-11-07",442.78,444.66,440.64,440.8,0,440.8]
["2001-11-08",440.8,446.11,438.49,439.06,0,439.06]
["2001-11-09",439.06,439.29,436.68,438.1,0,438.1]
["2001-11-12",438.1,440.48,432.15,440.48,0,440.48]
["2001-11-13",440.48,448.34,440.48,448.34,0,448.34]
["2001-11-14",448.34,452.82,448.29,452.82,0,452.82]
["2001-11-15",452.82,453.04,449.39,449.39,0,449.39]
["2001-11-16",449.39,451.6,449.15,451.31,0,451.31]
["2001-11-19",451.31,457.71,451.31,457.71,0,457.71]
["2001-11-20",457.71,458.82,453.76,453.9,0,453.9]
["2001-11-21",453.9,453.9,449.95,452.31,0,452.31]
["2001-11-23",452.31,458.64,452.18,458.42,0,458.42]
["2001-11-26",458.43,461.44,456.97,461.22,0,461.22]
["2001-11-27",461.22,463.25,457.92,460.71,0,460.71]
["2001-11-28",460.71,460.71,453.7,453.7,0,453.7]
["2001-11-29",453.7,465.92,453.7,463.33,0,463.33]
["2001-11-30",463.33,464.12,460.26,460.78,0,460.78]
["2001-12-03",460.79,460.79,455.51,457.03,0,457.03]
["2001-12-04",457.03,467.85,457.03,467.84,0,467.84]
["2001-12-05",467.84,480.43,467.84,479.42,0,479.42]
["2001-12-06",479.42,482.8,478.72,482.23,0,482.23]
["2001-12-07",482.23,483.04,479.57,481.21,0,481.21]
["2001-12-10",481.21,481.21,473.5,474.18,0,474.18]
["2001-12-11",474.18,478.19,473.43,474.77,0,474.77]
["2001-12-12",474.77,476.32,470.99,475.31,0,475.31]
["2001-12-13",475.31,475.31,468.67,468.67,0,468.67]
["2001-12-14",468.67,471.4,467.11,471.29,0,471.29]
["2001-12-17",471.29,479.94,470.73,479.94,0,479.94]
["2001-12-18",479.94,485.49,479.94,485.49,0,485.49]
["2001-12-19",485.49,485.49,480.02,482.07,0,482.07]
["2001-12-20",482.07,482.07,474.08,474.08,0,474.08]
["2001-12-21",474.08,484.29,474.08,484.02,0,484.02]
["2001-12-24",484.02,485.93,483.54,485.81,0,485.81]
["2001-12-26",485.81,490.6,485.76,490.19,0,490.19]
["2001-12-27",490.19,493.28,490.19,492.62,0,492.62]
["2001-12-28",492.62,494.71,492.55,493.62,0,493.62]
["2001-12-31",493.62,494.2,488.41,488.5,0,488.5]
["2002-01-02",488.5,489.85,479.2,487.19,0,487.19]
["2002-01-03",487.19,495.52,487.19,495.51,0,495.51]
["2002-01-04",495.51,500.67,494.85,499.3,0,499.3]
["2002-01-07",499.95,501.3,493.18,493.18,0,493.18]
["2002-01-08",493.19,497.9,491.21,497.9,0,497.9]
["2002-01-09",497.9,503.08,494.74,494.74,0,494.74]
["2002-01-10",494.74,495.51,493.45,495.31,0,495.31]
["2002-01-11",495.31,496.57,489.93,489.94,0,489.94]
["2002-01-14",489.94,489.94,482.28,483.01,0,483.01]
["2002-01-15",483.01,485.21,480.54,485,0,485]
["2002-01-16",485,485,476.22,476.42,0,476.42]
["2002-01-17",476.42,482.4,475.71,482.39,0,482.39]
["2002-01-18",482.39,482.39,474.33,474.37,0,474.37]
["2002-01-22",474.37,476.96,469.39,469.43,0,469.43]
["2002-01-23",469.43,477.45,468.04,477.45,0,477.45]
["2002-01-24",477.45,481.33,477.45,479.73,0,479.73]
["2002-01-25",479.73,480.46,476.68,479.35,0,479.35]
["2002-01-28",479.35,481.57,478.46,481.28,0,481.28]
["2002-01-29",481.28,482.38,472.13,473.98,0,473.98]
["2002-01-30",472.35,479.78,468.38,479.72,0,479.72]
["2002-01-31",479.72,483.1,478.51,483.1,0,483.1]
["2002-02-01",483.1,484,479.77,480.04,0,480.04]
["2002-02-04",480.04,480.08,469.44,470.09,0,470.09]
["2002-02-05",470.09,470.6,465.7,468.82,0,468.82]
["2002-02-06",468.82,469.48,461.67,462.41,0,462.41]
["2002-02-07",462.41,463.14,458.09,458.4,0,458.4]
["2002-02-08",458.4,466.67,457.94,466.67,0,466.67]
["2002-02-11",466.67,472.14,466.45,471.32,0,471.32]
["2002-02-12",471.32,473.55,467.67,472.01,0,472.01]
["2002-02-13",472.01,476.33,472.01,476.33,0,476.33]
["2002-02-14",476.33,477.36,470.74,470.75,0,470.75]
["2002-02-15",470.75,471.32,467.06,469.25,0,469.25]
["2002-02-19",469.25,469.25,459.47,459.98,0,459.98]
["2002-02-20",459.98,467.29,457.21,467.25,0,467.25]
["2002-02-21",467.25,467.71,458.43,458.44,0,458.44]
["2002-02-22",458.44,465.15,457.05,465.07,0,465.07]
["2002-02-25",465.07,468.2,464.56,468.19,0,468.19]
["2002-02-26",468.19,471.93,466.42,471.29,0,471.29]
["2002-02-27",471.29,474.86,471.13,472.61,0,472.61]
["2002-02-28",472.61,473.4,467.91,469.36,0,469.36]
["2002-03-01",469.37,478.34,469.19,478.34,0,478.34]
["2002-03-04",478.34,488.9,478.34,488,0,488]
["2002-03-05",488,490.95,486.08,487.59,0,487.59]
["2002-03-06",487.58,494.8,485.14,494.8,0,494.8]
["2002-03-07",494.8,497.29,493.64,494.92,0,494.92]
["2002-03-08",494.92,500.65,494.92,499.85,0,499.85]
["2002-03-11",499.85,502.06,496.17,500.75,0,500.75]
["2002-03-12",500.75,500.75,495.03,498.9,0,498.9]
["2002-03-13",498.9,498.9,494.4,495.45,0,495.45]
["2002-03-14",495.45,499.48,494.9,497.76,0,497.76]
["2002-03-15",497.76,499.95,493.54,499.12,0,499.12]
["2002-03-18",499.12,503.55,498.68,502.8,0,502.8]
["2002-03-19",502.8,504.97,502.56,504.73,0,504.73]
["2002-03-20",504.73,504.73,499.04,499.04,0,499.04]
["2002-03-21",499.04,505.45,497.91,505.44,0,505.44]
["2002-03-22",505.43,507.53,502.16,502.39,0,502.39]
["2002-03-25",502.4,503.3,496.01,496.39,0,496.39]
["2002-03-26",496.39,501.74,496.39,501.66,0,501.66]
["2002-03-27",501.66,506.05,501.16,505.85,0,505.85]
["2002-03-28",505.85,509.19,505.57,506.46,0,506.46]
["2002-04-01",506.46,506.46,498.4,504.5,0,504.5]
["2002-04-02",504.5,504.5,500.49,500.49,0,500.49]
["2002-04-03",500.49,501.53,495.87,496.6,0,496.6]
["2002-04-04",496.6,498.58,494.74,498.37,0,498.37]
["2002-04-05",498.37,501.15,497.51,497.76,0,497.76]
["2002-04-08",497.76,503.02,493.76,503.01,0,503.01]
["2002-04-09",503.01,505.44,502.7,503.01,0,503.01]
["2002-04-10",503.01,511.3,503.01,511.3,0,511.3]
["2002-04-11",511.3,511.3,503.6,503.73,0,503.73]
["2002-04-12",503.73,515.47,503.73,515.46,0,515.46]
["2002-04-15",515.46,517.39,510.43,512.74,0,512.74]
["2002-04-16",512.74,522.96,512.74,522.95,0,522.95]
["2002-04-17",522.95,523.79,518.77,518.77,0,518.77]
["2002-04-18",518.77,519.56,513.78,518.57,0,518.57]
["2002-04-19",518.57,520.36,517.02,517.4,0,517.4]
["2002-04-22",517.4,517.4,510.5,510.93,0,510.93]
["2002-04-23",510.93,512.07,509.53,510.29,0,510.29]
["2002-04-24",510.29,514.57,506.76,507.32,0,507.32]
["2002-04-25",507.32,509.07,503.31,508.85,0,508.85]
["2002-04-26",508.85,509.95,501.29,501.5,0,501.5]
["2002-04-29",501.5,502.36,498.08,500.54,0,500.54]
["2002-04-30",500.54,510.68,499.96,510.67,0,510.67]
["2002-05-01",510.67,512.07,502.58,510.83,0,510.83]
["2002-05-02",510.83,514.17,509.8,513.37,0,513.37]
["2002-05-03",513.37,513.37,508.93,512.32,0,512.32]
["2002-05-06",512.32,513.08,502.51,502.91,0,502.91]
["2002-05-07",502.91,504.07,498.97,498.98,0,498.98]
["2002-05-08",498.98,509.83,498.98,509.75,0,509.75]
["2002-05-09",509.75,509.85,501.37,501.39,0,501.39]
["2002-05-10",501.39,502.28,492.24,492.73,0,492.73]
["2002-05-13",492.73,499.85,492.42,499.72,0,499.72]
["2002-05-14",499.72,512.11,499.72,511.72,0,511.72]
["2002-05-15",511.72,515.26,508.5,513.54,0,513.54]
["2002-05-16",513.54,513.54,506.02,507.4,0,507.4]
["2002-05-17",507.4,510.18,505.73,508.94,0,508.94]
["2002-05-20",508.94,508.94,502.59,503.17,0,503.17]
["2002-05-21",503.17,504.89,494.27,495.46,0,495.46]
["2002-05-22",495.46,497.14,490.23,493.91,0,493.91]
["2002-05-23",493.91,501.34,490.85,501.24,0,501.24]
["2002-05-24",501.24,501.24,493.63,493.64,0,493.64]
["2002-05-28",493.64,495.22,487.43,492.41,0,492.41]
["2002-05-29",492.41,492.41,485.74,487.6,0,487.6]
["2002-05-30",487.6,489.57,482.6,487.83,0,487.83]
["2002-05-31",487.83,492.7,487.45,487.47,0,487.47]
["2002-06-03",487.47,487.59,474.23,474.39,0,474.39]
["2002-06-04",474.39,475.11,467.11,473.76,0,473.76]
["2002-06-05",473.76,475.71,470.97,475.04,0,475.04]
["2002-06-06",475.04,475.04,465.22,465.29,0,465.29]
["2002-06-07",465.29,470.91,459.76,470.51,0,470.51]
["2002-06-10",470.4,473.5,468.6,469.29,0,469.29]
["2002-06-11",469.29,471.96,462.46,462.78,0,462.78]
["2002-06-12",462.78,464.03,457.41,462.99,0,462.99]
["2002-06-13",462.99,463.9,455.78,455.98,0,455.98]
["2002-06-14",455.98,459.17,446.66,459.07,0,459.07]
["2002-06-17",459.07,470.75,459.07,470.74,0,470.74]
["2002-06-18",470.74,474.64,469.49,469.71,0,469.71]
["2002-06-19",469.71,473.83,462.92,462.92,0,462.92]
["2002-06-20",462.92,466.61,460.01,460.25,0,460.25]
["2002-06-21",460.25,465.39,458.8,461.07,0,461.07]
["2002-06-24",461.07,462.59,452.79,459.09,0,459.09]
["2002-06-25",459.09,463.13,451.16,452.45,0,452.45]
["2002-06-26",452.45,453.46,441.76,452.97,0,452.97]
["2002-06-27",452.97,458.74,449.75,458.72,0,458.72]
["2002-06-28",458.73,464.94,457.86,462.64,0,462.64]
["2002-07-01",462.63,462.63,445.99,447.73,0,447.73]
["2002-07-02",447.73,447.73,432.53,432.84,0,432.84]
["2002-07-03",432.84,432.84,422.35,429.47,0,429.47]
["2002-07-05",429.47,440.93,429.47,440.92,0,440.92]
["2002-07-08",440.92,441.55,433.36,433.61,0,433.61]
["2002-07-09",433.61,435.19,428.61,429.25,0,429.25]
["2002-07-10",429.25,430.62,418.97,419.78,0,419.78]
["2002-07-11",419.78,419.78,408.17,416.68,0,416.68]
["2002-07-12",416.69,421.06,411.89,413.28,0,413.28]
["2002-07-15",413.28,413.28,396.97,409.08,0,409.08]
["2002-07-16",409.08,413.48,404.74,407.27,0,407.27]
["2002-07-17",407.27,415.26,402.06,409.69,0,409.69]
["2002-07-18",409.69,409.69,396.71,396.71,0,396.71]
["2002-07-19",396.71,396.71,385.07,386.2,0,386.2]
["2002-07-22",386.2,389.11,374.7,379.65,0,379.65]
["2002-07-23",379.65,380.94,362.99,363.99,0,363.99]
["2002-07-24",363.98,378.56,354.11,378.56,0,378.56]
["2002-07-25",378.56,385.22,371.27,378.11,0,378.11]
["2002-07-26",378.11,382.32,376.24,382.26,0,382.26]
["2002-07-29",382.26,400.82,382.26,400.81,0,400.81]
["2002-07-30",400.81,402.32,390.55,400.91,0,400.91]
["2002-07-31",400.91,400.91,392.38,392.42,0,392.42]
["2002-08-01",392.42,394.47,388,389.21,0,389.21]
["2002-08-02",389.21,389.21,376.45,376.45,0,376.45]
["2002-08-05",376.45,376.77,367.12,367.12,0,367.12]
["2002-08-06",367.12,380.79,367.12,380.79,0,380.79]
["2002-08-07",380.79,385.21,376.56,383.47,0,383.47]
["2002-08-08",383.47,390.04,381.09,389.84,0,389.84]
["2002-08-09",389.84,391.3,384.64,388.45,0,388.45]
["2002-08-12",388.45,389.51,383.56,388.56,0,388.56]
["2002-08-13",388.56,389.57,377.75,377.76,0,377.76]
["2002-08-14",377.76,389.41,374.03,389.41,0,389.41]
["2002-08-15",389.41,392.37,388.65,390.73,0,390.73]
["2002-08-16",390.73,396.89,388.74,395.97,0,395.97]
["2002-08-19",395.97,401.5,395.39,401.29,0,401.29]
["2002-08-20",401.29,401.29,396.95,397.84,0,397.84]
["2002-08-21",397.84,406.79,397.84,406.79,0,406.79]
["2002-08-22",406.79,410.92,404.86,409.67,0,409.67]
["2002-08-23",409.67,409.67,400.13,400.13,0,400.13]
["2002-08-26",400.13,407.73,397.71,407.73,0,407.73]
["2002-08-27",407.73,408.88,397.45,397.45,0,397.45]
["2002-08-28",397.45,397.45,389.38,389.38,0,389.38]
["2002-08-29",389.38,396.1,387.23,394.4,0,394.4]
["2002-08-30",394.4,396.7,390.87,390.96,0,390.96]
["2002-09-03",390.96,390.96,379.09,379.13,0,379.13]
["2002-09-04",379.13,389.76,379.13,389.75,0,389.75]
["2002-09-05",389.75,389.75,380.91,381.06,0,381.06]
["2002-09-06",381.06,391.96,381.06,391.57,0,391.57]
["2002-09-09",391.57,393.55,385.59,392.47,0,392.47]
["2002-09-10",392.47,394.58,389.53,394.16,0,394.16]
["2002-09-11",394.56,397.55,393.2,393.37,0,393.37]
["2002-09-12",393.37,393.37,386.19,386.27,0,386.27]
["2002-09-13",386.27,390.14,383.6,389.99,0,389.99]
["2002-09-16",389.99,389.99,385.91,386.13,0,386.13]
["2002-09-17",386.13,388.46,379.15,379.31,0,379.31]
["2002-09-18",379.31,379.83,373.27,376.75,0,376.75]
["2002-09-19",376.75,376.75,365.37,365.54,0,365.54]
["2002-09-20",365.54,370.47,365.54,367.28,0,367.28]
["2002-09-23",367.28,367.28,356.73,358.68,0,358.68]
["2002-09-24",358.68,360.43,355.09,356.58,0,356.58]
["2002-09-25",356.58,365.18,356.58,365.14,0,365.14]
["2002-09-26",365.14,370.83,365.14,370.69,0,370.69]
["2002-09-27",370.69,371.03,361.41,361.78,0,361.78]
["2002-09-30",361.78,363.79,354.3,362.27,0,362.27]
["2002-10-01",362.27,368.09,357.15,368.09,0,368.09]
["2002-10-02",366.94,369.68,360.18,360.22,0,360.22]
["2002-10-03",360.22,364.08,356.49,356.85,0,356.85]
["2002-10-04",356.85,357.19,346.43,347.98,0,347.98]
["2002-10-07",347.98,347.98,337.57,338.29,0,338.29]
["2002-10-08",338.29,341.04,333.77,340.32,0,340.32]
["2002-10-09",340.32,340.32,326.88,327.04,0,327.04]
["2002-10-10",327.04,336.18,324.9,336.18,0,336.18]
["2002-10-11",336.18,347.77,336.18,344.93,0,344.93]
["2002-10-14",344.93,346.63,342.83,346.53,0,346.53]
["2002-10-15",346.53,360.63,346.53,360.52,0,360.52]
["2002-10-16",360.52,360.52,350.43,350.85,0,350.85]
["2002-10-17",350.85,362.57,350.85,362.57,0,362.57]
["2002-10-18",362.57,364.29,359.39,363.37,0,363.37]
["2002-10-21",363.37,368.63,360.59,368.63,0,368.63]
["2002-10-22",368.63,368.63,362.49,362.66,0,362.66]
["2002-10-23",362.66,368.97,359.79,368.95,0,368.95]
["2002-10-24",368.95,371.27,365.61,366.02,0,366.02]
["2002-10-25",366.02,372.64,364.94,372.64,0,372.64]
["2002-10-28",372.64,374.86,368.52,369.01,0,369.01]
["2002-10-29",369.01,369.01,362.64,368.63,0,368.63]
["2002-10-30",368.63,374.17,368.14,374.17,0,374.17]
["2002-10-31",374.17,376.71,373.05,373.5,0,373.5]
["2002-11-01",373.5,383.45,371.76,383.45,0,383.45]
["2002-11-04",383.45,391.34,383.45,386.97,0,386.97]
["2002-11-05",386.97,386.97,382.93,386.07,0,386.07]
["2002-11-06",386.07,392.73,385.61,392.73,0,392.73]
["2002-11-07",392.73,392.73,382.82,383.15,0,383.15]
["2002-11-08",383.15,385.48,377.97,379,0,379]
["2002-11-11",379,379,369.14,369.14,0,369.14]
["2002-11-12",369.14,377.61,369.14,374.69,0,374.69]
["2002-11-13",374.69,379.08,371.29,376.11,0,376.11]
["2002-11-14",376.11,386.24,376.11,386.24,0,386.24]
["2002-11-15",386.24,387.14,383.41,385.92,0,385.92]
["2002-11-18",385.92,388.08,381.82,382.58,0,382.58]
["2002-11-19",382.58,383.27,379.16,379.57,0,379.57]
["2002-11-20",379.57,388.59,379.37,388.59,0,388.59]
["2002-11-21",388.59,397.89,388.59,397.68,0,397.68]
["2002-11-22",397.7,400.7,394.7,400,0,400]
["2002-11-25",400,404.85,399.24,404.85,0,404.85]
["2002-11-26",404.85,404.85,397.15,398.32,0,398.32]
["2002-11-27",398.32,410.26,398.32,410.24,0,410.24]
["2002-11-29",410.24,411.13,406.2,406.35,0,406.35]
["2002-12-02",406.36,413.64,406.01,408.54,0,408.54]
["2002-12-03",408.54,408.54,400.83,400.83,0,400.83]
["2002-12-04",400.83,400.83,394.22,397.53,0,397.53]
["2002-12-05",397.53,399.2,394.03,394.45,0,394.45]
["2002-12-06",394.45,397.59,390.86,396.72,0,396.72]
["2002-12-09",396.72,396.72,385.93,386.29,0,386.29]
["2002-12-10",386.29,393.97,386.29,393.47,0,393.47]
["2002-12-11",393.47,395.36,391.41,393.88,0,393.88]
["2002-12-12",393.88,396.37,393.37,395.36,0,395.36]
["2002-12-13",395.36,395.36,387.77,387.98,0,387.98]
["2002-12-16",387.98,394.9,387.98,394.9,0,394.9]
["2002-12-17",394.9,394.9,390.16,391.25,0,391.25]
["2002-12-18",391.25,391.25,383.62,383.93,0,383.93]
["2002-12-19",384.02,387.69,381.29,383.41,0,383.41]
["2002-12-20",383.41,387.04,383.39,386.88,0,386.88]
["2002-12-23",386.9,390.05,385.41,389.73,0,389.73]
["2002-12-24",389.73,389.73,387.95,388.12,0,388.12]
["2002-12-26",388.12,392.21,388.12,389.4,0,389.4]
["2002-12-27",389.4,389.4,383.59,384.16,0,384.16]
["2002-12-30",384.16,384.39,379.67,382.23,0,382.23]
["2002-12-31",382.23,388.09,380.64,383.09,0,383.09]
["2003-01-02",383.09,392.6,383.09,392.58,0,392.58]
["2003-01-03",392.58,392.58,389.75,390.31,0,390.31]
["2003-01-06",390.31,397.77,390.31,397,0,397]
["2003-01-07",396.99,397.36,391.19,393.95,0,393.95]
["2003-01-08",393.95,393.95,389.07,389.07,0,389.07]
["2003-01-09",389.07,396.87,389.07,395.94,0,395.94]
["2003-01-10",395.94,397.99,393.06,396.44,0,396.44]
["2003-01-13",396.44,399.55,393.48,396.18,0,396.18]
["2003-01-14",396.18,398.45,395.11,398.45,0,398.45]
["2003-01-15",398.45,398.45,393.89,395.53,0,395.53]
["2003-01-16",395.53,398.87,394.24,394.88,0,394.88]
["2003-01-17",394.88,394.88,387.28,388.1,0,388.1]
["2003-01-21",388.1,389.04,383.08,383.17,0,383.17]
["2003-01-22",383.17,383.44,380.2,380.53,0,380.53]
["2003-01-23",380.53,384.39,380.22,383.71,0,383.71]
["2003-01-24",383.68,383.68,375.06,375.06,0,375.06]
["2003-01-27",375.06,375.06,368.25,368.58,0,368.58]
["2003-01-28",368.58,373.44,366.59,373.17,0,373.17]
["2003-01-29",373.17,375.27,367.16,374.84,0,374.84]
["2003-01-30",374.84,375.8,367.59,367.62,0,367.62]
["2003-01-31",367.62,372.17,366.6,372.17,0,372.17]
["2003-02-03",372.17,373.73,369.86,370.25,0,370.25]
["2003-02-04",370.25,370.25,364.99,368.72,0,368.72]
["2003-02-05",368.72,371.53,365.95,366.99,0,366.99]
["2003-02-06",366.99,368.15,363.86,364.74,0,364.74]
["2003-02-07",364.74,366.68,358.78,358.78,0,358.78]
["2003-02-10",358.78,362.1,356.91,362.1,0,362.1]
["2003-02-11",362.1,363.58,357.95,359.96,0,359.96]
["2003-02-12",359.96,360.5,355.38,355.38,0,355.38]
["2003-02-13",355.38,355.4,351.78,354.77,0,354.77]
["2003-02-14",354.77,358.7,354.73,358.5,0,358.5]
["2003-02-18",358.5,364.59,358.5,364.53,0,364.53]
["2003-02-19",364.53,364.53,358.92,360.28,0,360.28]
["2003-02-20",360.28,360.94,359.07,359.74,0,359.74]
["2003-02-21",359.74,364.93,358.2,364.36,0,364.36]
["2003-02-24",364.36,364.36,357.9,358.22,0,358.22]
["2003-02-25",358.22,361.2,354.09,361.2,0,361.2]
["2003-02-26",361.2,361.2,357.07,357.97,0,357.97]
["2003-02-27",357.97,362.35,357.97,361.43,0,361.43]
["2003-02-28",361.43,363.73,360.39,360.52,0,360.52]
["2003-03-03",360.52,364.63,358.28,359.31,0,359.31]
["2003-03-04",359.31,359.31,356.04,356.51,0,356.51]
["2003-03-05",356.51,357.06,354.64,356.54,0,356.54]
["2003-03-06",356.54,356.54,353.29,353.84,0,353.84]
["2003-03-07",353.84,355.61,350.98,354.18,0,354.18]
["2003-03-10",354.18,354.18,347.93,348.01,0,348.01]
["2003-03-11",348.01,350.79,346.44,347.03,0,347.03]
["2003-03-12",347.03,347.03,343.06,345.94,0,345.94]
["2003-03-13",345.94,355.46,345.94,355.44,0,355.44]
["2003-03-14",355.44,357.5,353.73,354.39,0,354.39]
["2003-03-17",354.39,365.4,352.38,365.4,0,365.4]
["2003-03-18",365.4,368.02,363.3,368,0,368]
["2003-03-19",368,368.56,365.1,368.51,0,368.51]
["2003-03-20",368.51,371.27,362.64,370.49,0,370.49]
["2003-03-21",370.49,376.37,370.49,376.23,0,376.23]
["2003-03-24",376.24,376.24,366.51,367.25,0,367.25]
["2003-03-25",367.25,372.22,367.01,371.79,0,371.79]
["2003-03-26",371.79,371.79,367.65,368.18,0,368.18]
["2003-03-27",368.18,369.73,365.09,369.5,0,369.5]
["2003-03-28",369.5,370.7,368.26,368.7,0,368.7]
["2003-03-31",368.67,368.67,361.91,364.54,0,364.54]
["2003-04-01",364.54,368.69,363.73,368.69,0,368.69]
["2003-04-02",368.69,377.11,368.69,376.3,0,376.3]
["2003-04-03",376.29,377.63,374.93,375.22,0,375.22]
["2003-04-04",375.22,377.44,373.28,373.28,0,373.28]
["2003-04-07",373.28,382.98,373.28,376.57,0,376.57]
["2003-04-08",376.57,376.57,373.67,374.66,0,374.66]
["2003-04-09",374.66,378.66,371.34,372.28,0,372.28]
["2003-04-10",372.28,373.68,371.4,372.69,0,372.69]
["2003-04-11",372.69,375.9,371,371.3,0,371.3]
["2003-04-14",371.3,377.61,371.3,377.61,0,377.61]
["2003-04-15",377.61,379.62,375.68,379.6,0,379.6]
["2003-04-16",379.6,381.81,377.36,377.73,0,377.73]
["2003-04-17",377.73,383.77,377.73,383.7,0,383.7]
["2003-04-21",383.7,385.3,382.89,385.3,0,385.3]
["2003-04-22",385.3,391.53,383.42,391.16,0,391.16]
["2003-04-23",391.16,395.01,391.16,394.97,0,394.97]
["2003-04-24",394.97,394.97,392.08,392.27,0,392.27]
["2003-04-25",392.27,392.27,388.25,388.5,0,388.5]
["2003-04-28",388.5,395.2,388.5,395.2,0,395.2]
["2003-04-29",395.2,398.4,395.2,395.78,0,395.78]
["2003-04-30",395.78,399.85,394.46,398.68,0,398.68]
["2003-05-01",398.68,399.9,394.19,398.83,0,398.83]
["2003-05-02",398.83,407.67,398.83,407.67,0,407.67]
["2003-05-05",407.67,410.18,407.67,409.8,0,409.8]
["2003-05-06",409.81,413.79,409.81,412.75,0,412.75]
["2003-05-07",412.75,412.75,409.95,410.23,0,410.23]
["2003-05-08",410.23,410.23,406.92,407.68,0,407.68]
["2003-05-09",407.68,413.53,407.68,413.53,0,413.53]
["2003-05-12",413.53,418.2,412.7,418.2,0,418.2]
["2003-05-13",418.2,420.4,415.26,419.23,0,419.23]
["2003-05-14",419.23,420.97,418.23,419.44,0,419.44]
["2003-05-15",419.44,422.24,419.25,422.05,0,422.05]
["2003-05-16",422.05,422.05,414.67,414.69,0,414.69]
["2003-05-19",414.69,416.11,408.32,408.32,0,408.32]
["2003-05-20",408.32,411.36,406.19,409.03,0,409.03]
["2003-05-21",409.03,410.73,407.05,410.73,0,410.73]
["2003-05-22",410.73,415.29,410.46,415.09,0,415.09]
["2003-05-23",415.09,418.64,413.66,418.4,0,418.4]
["2003-05-27",418.4,427.73,417.82,427.71,0,427.71]
["2003-05-28",427.71,431.34,427.71,430.48,0,430.48]
["2003-05-29",430.48,435.12,430.01,432.64,0,432.64]
["2003-05-30",432.64,441.01,432.64,441,0,441]
["2003-06-02",441,447.47,441,442.63,0,442.63]
["2003-06-03",442.63,443.92,440.63,443.87,0,443.87]
["2003-06-04",443.87,451.58,443.87,451.23,0,451.23]
["2003-06-05",451.23,456.69,447.87,456.69,0,456.69]
["2003-06-06",456.69,465.73,453.73,453.94,0,453.94]
["2003-06-09",453.94,453.94,444.56,444.79,0,444.79]
["2003-06-10",444.79,451.05,444.79,450.96,0,450.96]
["2003-06-11",450.96,455.5,447.76,455.5,0,455.5]
["2003-06-12",455.5,458.01,454.77,456.74,0,456.74]
["2003-06-13",456.74,457.46,449.56,449.71,0,449.71]
["2003-06-16",449.71,457.47,449.71,457.47,0,457.47]
["2003-06-17",457.47,458.49,455.14,458.01,0,458.01]
["2003-06-18",458.01,458.65,454.57,457.51,0,457.51]
["2003-06-19",457.51,460.08,450.06,450.33,0,450.33]
["2003-06-20",450.33,452.88,449.23,449.56,0,449.56]
["2003-06-23",449.56,449.78,439.17,439.41,0,439.41]
["2003-06-24",439.41,442.4,437.2,440.89,0,440.89]
["2003-06-25",440.89,446.36,440.89,443.21,0,443.21]
["2003-06-26",443.21,450.3,443.21,449.9,0,449.9]
["2003-06-27",449.9,455.14,447.97,448.75,0,448.75]
["2003-06-30",448.75,452.64,446.2,448.37,0,448.37]
["2003-07-01",448.35,449.24,441.22,449.17,0,449.17]
["2003-07-02",449.17,458.9,449.17,458.89,0,458.89]
["2003-07-03",458.89,459.03,455.97,456.35,0,456.35]
["2003-07-07",456.35,465.71,456.35,465.71,0,465.71]
["2003-07-08",465.71,474.13,465.13,473.97,0,473.97]
["2003-07-09",473.97,477.88,470.5,476.99,0,476.99]
["2003-07-10",476.99,476.99,467.61,469.03,0,469.03]
["2003-07-11",469.03,474.04,469.03,473.77,0,473.77]
["2003-07-14",473.77,481.37,473.77,479.03,0,479.03]
["2003-07-15",479.03,480.85,474.47,476.93,0,476.93]
["2003-07-16",476.93,477.97,471.93,473.68,0,473.68]
["2003-07-17",473.68,473.68,459.93,459.93,0,459.93]
["2003-07-18",459.93,464.97,459.7,464.76,0,464.76]
["2003-07-21",464.76,464.76,456.54,457.17,0,457.17]
["2003-07-22",457.17,464,457.17,464,0,464]
["2003-07-23",464,466.15,460.52,466.14,0,466.14]
["2003-07-24",466.14,472.51,465.25,465.26,0,465.26]
["2003-07-25",465.26,469.76,463.3,468.88,0,468.88]
["2003-07-28",468.88,474.42,468.88,473.83,0,473.83]
["2003-07-29",473.83,476.04,469.7,473.6,0,473.6]
["2003-07-30",473.6,474.23,470.93,472.8,0,472.8]
["2003-07-31",472.8,478.8,472.8,476.02,0,476.02]
["2003-08-01",476.02,476.02,467.19,468.08,0,468.08]
["2003-08-04",468.08,468.12,460.56,464.77,0,464.77]
["2003-08-05",464.77,464.77,457.08,457.45,0,457.45]
["2003-08-06",457.45,458.24,452.79,453.91,0,453.91]
["2003-08-07",453.91,454.22,449.97,453.77,0,453.77]
["2003-08-08",455.49,455.49,452.37,453.94,0,453.94]
["2003-08-11",453.94,459.27,453.94,459.27,0,459.27]
["2003-08-12",459.27,466.95,459.27,466.95,0,466.95]
["2003-08-13",466.95,468.37,466.01,467.47,0,467.47]
["2003-08-14",467.47,471.22,466.55,471.22,0,471.22]
["2003-08-15",471.22,473.65,471.22,471.92,0,471.92]
["2003-08-18",471.92,480.92,471.92,480.92,0,480.92]
["2003-08-19",480.92,488.7,480.92,488.7,0,488.7]
["2003-08-20",488.69,490.24,485.31,489.46,0,489.46]
["2003-08-21",489.46,494.82,489.46,494.82,0,494.82]
["2003-08-22",494.82,497.79,485.46,485.51,0,485.51]
["2003-08-25",485.51,485.51,480.99,483.87,0,483.87]
["2003-08-26",483.87,486.54,477.51,486.51,0,486.51]
["2003-08-27",486.51,491.44,485.91,490.92,0,490.92]
["2003-08-28",490.93,495.81,487.9,495.81,0,495.81]
["2003-08-29",495.81,499.42,494.94,497.42,0,497.42]
["2003-09-02",497.42,507.65,496.73,507.5,0,507.5]
["2003-09-03",507.5,512.01,507.5,510.71,0,510.71]
["2003-09-04",510.71,512.56,508.99,512.56,0,512.56]
["2003-09-05",512.56,514.91,507.92,508.87,0,508.87]
["2003-09-08",508.87,517.21,508.87,517.13,0,517.13]
["2003-09-09",517.13,517.13,512.51,513.57,0,513.57]
["2003-09-10",513.57,513.57,501.73,501.76,0,501.76]
["2003-09-11",501.76,507.9,501.76,507.43,0,507.43]
["2003-09-12",507.43,509.76,501.55,509.06,0,509.06]
["2003-09-15",509.06,511.95,507.47,507.64,0,507.64]
["2003-09-16",507.64,515.91,507.64,515.66,0,515.66]
["2003-09-17",515.66,516.71,513.29,515.1,0,515.1]
["2003-09-18",515.1,519.48,513.21,519.46,0,519.46]
["2003-09-19",519.46,520.61,517.52,520.2,0,520.2]
["2003-09-22",520.2,520.2,511.17,513.65,0,513.65]
["2003-09-23",513.65,519.49,513.65,519.36,0,519.36]
["2003-09-24",519.36,519.85,507.86,507.86,0,507.86]
["2003-09-25",507.86,509.31,495.05,495.06,0,495.06]
["2003-09-26",495.06,495.06,485.27,485.29,0,485.29]
["2003-09-29",485.29,492.86,482.13,492.71,0,492.71]
["2003-09-30",492.71,492.71,483.56,487.68,0,487.68]
["2003-10-01",487.68,500.35,487.68,500.32,0,500.32]
["2003-10-02",500.32,504.25,499.81,503.2,0,503.2]
["2003-10-03",503.2,513.62,503.2,512.28,0,512.28]
["2003-10-06",512.28,516.74,510.96,516.72,0,516.72]
["2003-10-07",516.72,520.78,513.6,520.77,0,520.77]
["2003-10-08",520.77,521.05,514.56,515.68,0,515.68]
["2003-10-09",515.68,526.4,515.68,521.34,0,521.34]
["2003-10-10",521.34,521.84,515.64,519.06,0,519.06]
["2003-10-13",519.06,528.91,519.06,527.57,0,527.57]
["2003-10-14",527.57,531.87,525.78,531.84,0,531.84]
["2003-10-15",531.84,534.22,526.48,527.35,0,527.35]
["2003-10-16",527.35,530.49,526.06,529.64,0,529.64]
["2003-10-17",529.64,530.29,520.34,520.36,0,520.36]
["2003-10-20",520.36,523.37,519.34,521.44,0,521.44]
["2003-10-21",521.44,526.42,521.44,525.53,0,525.53]
["2003-10-22",525.53,525.53,513.15,513.15,0,513.15]
["2003-10-23",513.15,513.55,506.81,510.49,0,510.49]
["2003-10-24",510.49,510.49,503.88,506.43,0,506.43]
["2003-10-27",506.43,516.15,506.43,515.35,0,515.35]
["2003-10-28",515.35,525.86,515.35,525.85,0,525.85]
["2003-10-29",525.85,531.99,524,531.81,0,531.81]
["2003-10-30",531.81,536.41,530.03,530.37,0,530.37]
["2003-10-31",530.37,533.26,528.11,528.22,0,528.22]
["2003-11-03",528.22,537.84,528.22,537.84,0,537.84]
["2003-11-04",537.84,540.32,535.72,538.87,0,538.87]
["2003-11-05",538.87,539.05,531.91,538.91,0,538.91]
["2003-11-06",538.91,542.95,537.08,542.94,0,542.94]
["2003-11-07",542.94,546.92,542.51,542.96,0,542.96]
["2003-11-10",542.96,543.3,533.18,533.21,0,533.21]
["2003-11-11",533.21,533.42,526.76,528.57,0,528.57]
["2003-11-12",528.57,540.66,528.57,540.66,0,540.66]
["2003-11-13",540.66,542.39,537.81,541.2,0,541.2]
["2003-11-14",541.2,544.92,532.83,532.96,0,532.96]
["2003-11-17",532.96,532.96,521.51,526.21,0,526.21]
["2003-11-18",526.21,531.39,521.58,521.68,0,521.68]
["2003-11-19",521.68,527.15,519.84,525.62,0,525.62]
["2003-11-20",525.62,529.01,520.76,523.08,0,523.08]
["2003-11-21",523.08,527.07,523.08,525.93,0,525.93]
["2003-11-24",525.93,539.51,525.93,539.51,0,539.51]
["2003-11-25",539.51,544.33,539.17,543.18,0,543.18]
["2003-11-26",543.18,547.32,539.7,545.31,0,545.31]
["2003-11-28",545.31,547.56,545.22,546.51,0,546.51]
["2003-12-01",546.51,554.64,546.51,554.59,0,554.59]
["2003-12-02",554.59,557.42,553.28,553.6,0,553.6]
["2003-12-03",553.6,556.74,545.05,545.19,0,545.19]
["2003-12-04",545.19,545.89,537.23,544.15,0,544.15]
["2003-12-05",544.15,544.15,537.82,539.01,0,539.01]
["2003-12-08",539.01,543.15,536.52,543.04,0,543.04]
["2003-12-09",543.04,544.85,534.26,534.54,0,534.54]
["2003-12-10",534.54,535.58,526.42,528.49,0,528.49]
["2003-12-11",528.49,542.93,528.49,542.92,0,542.92]
["2003-12-12",542.92,547.59,540.97,547.59,0,547.59]
["2003-12-15",547.59,553.38,535.25,535.25,0,535.25]
["2003-12-16",535.25,537.77,529.44,537.74,0,537.74]
["2003-12-17",537.74,539.08,533.1,538.72,0,538.72]
["2003-12-18",538.58,547.62,538.07,546.9,0,546.9]
["2003-12-19",546.9,548.87,541.97,546.88,0,546.88]
["2003-12-22",546.88,549.37,544.86,549.37,0,549.37]
["2003-12-23",549.37,555.03,548.37,555.03,0,555.03]
["2003-12-24",555.03,555.03,552.23,552.35,0,552.35]
["2003-12-26",552.35,555.1,552.34,554.9,0,554.9]
["2003-12-29",554.9,563.88,554.9,563.88,0,563.88]
["2003-12-30",563.88,565.47,562.13,565.47,0,565.47]
["2003-12-31",565.47,566.74,556.91,556.91,0,556.91]
["2004-01-02",556.91,564.5,556.91,560.85,0,560.85]
["2004-01-05",560.85,569.45,560.85,568.92,0,568.92]
["2004-01-06",568.93,572.67,568.07,569.89,0,569.89]
["2004-01-07",569.89,574.62,567.84,574.62,0,574.62]
["2004-01-08",574.62,580.22,574.62,579.62,0,579.62]
["2004-01-09",579.62,581.9,573.74,575.2,0,575.2]
["2004-01-12",575.2,583.01,575.2,583.01,0,583.01]
["2004-01-13",583.01,583.18,575.04,581.16,0,581.16]
["2004-01-14",581.16,586.12,581.16,586.12,0,586.12]
["2004-01-15",586.12,587.31,579.3,586.36,0,586.36]
["2004-01-16",586.36,591.99,586.35,590.41,0,590.41]
["2004-01-20",590.41,597.98,590.16,597.98,0,597.98]
["2004-01-21",597.98,598.75,591.51,597.48,0,597.48]
["2004-01-22",597.48,600.61,591.53,591.73,0,591.73]
["2004-01-23",591.73,596.14,589.92,596.14,0,596.14]
["2004-01-26",596.14,601.5,592.46,601.5,0,601.5]
["2004-01-27",601.5,601.5,594.93,595.17,0,595.17]
["2004-01-28",595.17,598.46,582.84,583.91,0,583.91]
["2004-01-29",583.91,586.8,573.34,579.86,0,579.86]
["2004-01-30",579.86,583.55,577.23,580.76,0,580.76]
["2004-02-02",580.76,585.07,576.03,580.54,0,580.54]
["2004-02-03",580.54,581.19,578.29,579.15,0,579.15]
["2004-02-04",579.15,579.15,564.03,564.03,0,564.03]
["2004-02-05",564.03,570.9,564.03,569.54,0,569.54]
["2004-02-06",569.54,584.35,569.54,584.07,0,584.07]
["2004-02-09",584.07,588.03,583.58,585.49,0,585.49]
["2004-02-10",585.49,592.83,584.69,592.83,0,592.83]
["2004-02-11",592.83,597.08,590.14,597.07,0,597.07]
["2004-02-12",597.07,597.07,592.13,592.75,0,592.75]
["2004-02-13",592.75,594.81,584.86,585.14,0,585.14]
["2004-02-17",585.14,594.48,585.14,594.48,0,594.48]
["2004-02-18",594.48,595.41,590.4,591.48,0,591.48]
["2004-02-19",591.48,596,582.41,582.59,0,582.59]
["2004-02-20",582.59,583.7,575.47,579.89,0,579.89]
["2004-02-23",579.89,581.86,570.18,570.2,0,570.2]
["2004-02-24",570.2,575.91,566.21,571.87,0,571.87]
["2004-02-25",571.87,579.09,571.56,579.04,0,579.04]
["2004-02-26",579.04,583.86,576.58,583.86,0,583.86]
["2004-02-27",584.18,587.06,582.21,585.56,0,585.56]
["2004-03-01",585.56,594.77,585.56,594.77,0,594.77]
["2004-03-02",594.77,596.22,590.96,591.06,0,591.06]
["2004-03-03",591.06,592.93,585.58,591.32,0,591.32]
["2004-03-04",591.32,598.39,589.52,598.38,0,598.38]
["2004-03-05",598.38,603.16,594.36,599.54,0,599.54]
["2004-03-08",599.54,603.11,592.37,592.51,0,592.51]
["2004-03-09",592.51,593.24,584.31,585.95,0,585.95]
["2004-03-10",585.95,589.78,574.58,575.01,0,575.01]
["2004-03-11",575.01,581.02,568.7,568.74,0,568.74]
["2004-03-12",568.74,582.84,568.74,582.84,0,582.84]
["2004-03-15",582.84,582.96,566.89,566.95,0,566.95]
["2004-03-16",566.95,573.85,562.67,566.64,0,566.64]
["2004-03-17",566.64,578.92,566.64,578.57,0,578.57]
["2004-03-18",578.57,578.57,569.23,574.55,0,574.55]
["2004-03-19",574.55,577.41,570.19,570.74,0,570.74]
["2004-03-22",570.74,570.74,557.94,558.99,0,558.99]
["2004-03-23",558.99,566.05,558.51,560.92,0,560.92]
["2004-03-24",560.92,562.26,556.13,557.63,0,557.63]
["2004-03-25",557.63,571.69,557.63,571.53,0,571.53]
["2004-03-26",571.53,575.56,570.72,572.92,0,572.92]
["2004-03-29",572.92,583.47,572.92,583.39,0,583.39]
["2004-03-30",583.39,589.41,582.14,589.4,0,589.4]
["2004-03-31",589.4,591.67,585.16,590.31,0,590.31]
["2004-04-01",590.31,596.15,590.31,595.32,0,595.32]
["2004-04-02",595.32,604.22,595.32,603.45,0,603.45]
["2004-04-05",603.42,606.42,601.71,606.39,0,606.39]
["2004-04-06",606.39,606.39,599.28,599.33,0,599.33]
["2004-04-07",599.33,603.76,595.23,601.64,0,601.64]
["2004-04-08",601.64,605.99,597.88,597.88,0,597.88]
["2004-04-12",597.88,603.04,597.88,599.65,0,599.65]
["2004-04-13",599.65,601.04,584.34,585.83,0,585.83]
["2004-04-14",585.83,588.01,578.88,582.02,0,582.02]
["2004-04-15",582.02,586.01,575.81,580.3,0,580.3]
["2004-04-16",580.3,585.64,576.78,583.37,0,583.37]
["2004-04-19",583.37,587.38,579.17,586.95,0,586.95]
["2004-04-20",586.95,591.93,575.79,575.81,0,575.81]
["2004-04-21",575.81,583.22,573.59,583.22,0,583.22]
["2004-04-22",583.22,593.67,582.28,593.24,0,593.24]
["2004-04-23",593.24,594.36,586.05,590.71,0,590.71]
["2004-04-26",590.71,596.39,588.67,589.45,0,589.45]
["2004-04-27",589.45,594.98,587.24,590.76,0,590.76]
["2004-04-28",590.76,590.76,575.82,577.06,0,577.06]
["2004-04-29",577.06,580.42,564.44,567.25,0,567.25]
["2004-04-30",567.25,570.19,558.57,559.8,0,559.8]
["2004-05-03",559.8,568.38,559.8,565.48,0,565.48]
["2004-05-04",565.48,575.36,565.18,569.64,0,569.64]
["2004-05-05",569.63,573.28,568.92,570.06,0,570.06]
["2004-05-06",570.06,570.06,556.97,563.09,0,563.09]
["2004-05-07",563.09,566.28,548.56,548.56,0,548.56]
["2004-05-10",548.56,548.56,533.51,537.86,0,537.86]
["2004-05-11",537.86,548.69,537.86,548.67,0,548.67]
["2004-05-12",548.63,549.25,534.41,548.99,0,548.99]
["2004-05-13",548.99,552.4,545,547.17,0,547.17]
["2004-05-14",547.91,549.76,540.77,543.76,0,543.76]
["2004-05-17",543.76,543.76,530.68,535.34,0,535.34]
["2004-05-18",535.34,542.56,535.34,542.56,0,542.56]
["2004-05-19",542.56,552.75,540.01,540.86,0,540.86]
["2004-05-20",540.86,544.05,538.02,540.75,0,540.75]
["2004-05-21",540.75,546.8,540.75,545.81,0,545.81]
["2004-05-24",552.67,552.67,547.94,551.72,0,551.72]
["2004-05-25",551.72,565.43,550.16,565.39,0,565.39]
["2004-05-26",565.39,567.77,562.47,567.77,0,567.77]
["2004-05-27",567.77,571.87,564.35,568.56,0,568.56]
["2004-05-28",568.56,569.5,566.16,568.28,0,568.28]
["2004-06-01",568.28,572.74,566.64,572.49,0,572.49]
["2004-06-02",572.49,574.8,570.76,573.56,0,573.56]
["2004-06-03",573.56,573.56,562.44,562.44,0,562.44]
["2004-06-04",562.44,571.1,562.44,567.75,0,567.75]
["2004-06-07",567.75,578.91,567.75,578.9,0,578.9]
["2004-06-08",578.9,578.9,575.7,577.91,0,577.91]
["2004-06-09",577.91,578.09,568.5,568.58,0,568.58]
["2004-06-10",568.58,571.32,567.78,569.12,0,569.12]
["2004-06-14",569.12,569.12,557.66,557.67,0,557.67]
["2004-06-15",557.67,569.69,557.67,567.92,0,567.92]
["2004-06-16",567.92,570.15,566.64,570.07,0,570.07]
["2004-06-17",570.07,571.16,565.21,569.57,0,569.57]
["2004-06-18",569.57,572.42,566.96,570.54,0,570.54]
["2004-06-21",570.54,571.85,568.15,568.74,0,568.74]
["2004-06-22",568.74,571.95,563.88,571.89,0,571.89]
["2004-06-23",571.89,580.79,571.23,580.15,0,580.15]
["2004-06-24",580.15,583.06,578.92,579.05,0,579.05]
["2004-06-25",579.05,587.7,578.93,587.7,0,587.7]
["2004-06-28",587.7,588.82,583.38,584.1,0,584.1]
["2004-06-29",584.1,590.06,583.72,587.83,0,587.83]
["2004-06-30",587.83,591.53,587.73,591.52,0,591.52]
["2004-07-01",591.52,591.52,582.43,582.43,0,582.43]
["2004-07-02",582.43,582.92,579.35,582.72,0,582.72]
["2004-07-06",582.72,582.72,571.47,572.41,0,572.41]
["2004-07-07",572.41,575.84,571.49,572.03,0,572.03]
["2004-07-08",572.03,572.03,560.55,560.71,0,560.71]
["2004-07-09",560.71,565.31,560.71,563.73,0,563.73]
["2004-07-12",563.73,564.56,558.29,562.24,0,562.24]
["2004-07-13",562.24,564.93,562.24,562.69,0,562.69]
["2004-07-14",562.69,565.88,557.66,559.74,0,559.74]
["2004-07-15",559.74,564.35,559.74,562.16,0,562.16]
["2004-07-16",562.16,564.01,554.8,555.48,0,555.48]
["2004-07-19",555.48,556.75,551.14,554.73,0,554.73]
["2004-07-20",554.73,564.25,554.73,564.19,0,564.19]
["2004-07-21",564.19,566.02,548.57,548.57,0,548.57]
["2004-07-22",548.6,549.6,539.05,546.52,0,546.52]
["2004-07-23",546.52,546.52,539.22,539.23,0,539.23]
["2004-07-26",539.23,542.29,531.42,533.49,0,533.49]
["2004-07-27",533.49,544.63,533.49,544.61,0,544.61]
["2004-07-28",544.61,544.61,534.57,541.2,0,541.2]
["2004-07-29",541.2,549.9,541.2,549.83,0,549.83]
["2004-07-30",549.83,552.14,547.71,551.29,0,551.29]
["2004-08-02",551.29,551.93,544.4,551.93,0,551.93]
["2004-08-03",551.93,551.93,543.47,543.63,0,543.63]
["2004-08-04",543.63,546.07,536.52,542.67,0,542.67]
["2004-08-05",542.67,542.74,532.09,532.36,0,532.36]
["2004-08-06",532.36,532.36,519.28,519.65,0,519.65]
["2004-08-09",519.65,522.56,518.15,518.38,0,518.38]
["2004-08-10",518.38,529.84,518.38,529.83,0,529.83]
["2004-08-11",529.83,529.83,517.9,526.63,0,526.63]
["2004-08-12",526.63,526.63,517.08,517.1,0,517.1]
["2004-08-13",517.1,521.04,515.9,517.39,0,517.39]
["2004-08-16",517.39,528.06,517.39,528.06,0,528.06]
["2004-08-17",528.06,533.27,528.06,530,0,530]
["2004-08-18",530,541.7,526.98,541.61,0,541.61]
["2004-08-19",541.61,541.61,536.14,537.44,0,537.44]
["2004-08-20",537.44,547.92,537.44,547.92,0,547.92]
["2004-08-23",547.92,549.97,543.44,543.47,0,543.47]
["2004-08-24",543.47,548.55,542.56,545.01,0,545.01]
["2004-08-25",545.01,550.16,542.13,550.14,0,550.14]
["2004-08-26",550.14,550.14,546,547.25,0,547.25]
["2004-08-27",547.25,551.89,547.25,551.67,0,551.67]
["2004-08-30",551.67,551.67,544.46,544.56,0,544.56]
["2004-08-31",544.56,548.45,541.96,547.93,0,547.93]
["2004-09-01",547.93,563.38,547.7,552.46,0,552.46]
["2004-09-02",552.46,559.8,551.88,559.78,0,559.78]
["2004-09-03",559.78,561.61,554.14,556.24,0,556.24]
["2004-09-07",556.24,563.02,556.24,562.93,0,562.93]
["2004-09-08",562.93,565.79,557.64,557.79,0,557.79]
["2004-09-09",557.79,567.73,557.79,566.18,0,566.18]
["2004-09-10",566.18,570.04,562.19,569.91,0,569.91]
["2004-09-13",569.91,575.02,569.91,573.1,0,573.1]
["2004-09-14",573.1,573.1,567.82,570.96,0,570.96]
["2004-09-15",570.96,570.97,566.53,568.52,0,568.52]
["2004-09-16",568.52,575.1,568.45,574.54,0,574.54]
["2004-09-17",574.54,576.05,569.76,573.17,0,573.17]
["2004-09-20",573.17,573.95,569.86,570.74,0,570.74]
["2004-09-21",570.74,577.15,570.74,576.92,0,576.92]
["2004-09-22",576.92,576.92,565.53,565.89,0,565.89]
["2004-09-23",565.89,567.76,564.91,565.8,0,565.8]
["2004-09-24",565.81,569.63,565.81,565.97,0,565.97]
["2004-09-27",565.97,565.97,558.36,558.36,0,558.36]
["2004-09-28",558.36,565.73,558.36,565.66,0,565.66]
["2004-09-29",565.66,571.07,565.26,571.07,0,571.07]
["2004-09-30",571.07,574.71,569.37,572.94,0,572.94]
["2004-10-01",572.94,585.26,572.94,585.03,0,585.03]
["2004-10-04",585.03,592.02,585.03,589.09,0,589.09]
["2004-10-05",589.09,590.08,586.64,587.34,0,587.34]
["2004-10-06",587.34,592.66,586.55,592.66,0,592.66]
["2004-10-07",592.66,592.66,582.37,582.6,0,582.6]
["2004-10-08",582.6,583.14,575.59,575.65,0,575.65]
["2004-10-11",575.65,577.56,574.61,577.56,0,577.56]
["2004-10-12",577.56,578.09,570.49,576.71,0,576.71]
["2004-10-13",576.71,580.7,568.51,569.42,0,569.42]
["2004-10-14",569.42,570.06,564.79,564.88,0,564.88]
["2004-10-15",564.88,572.42,564.04,569.42,0,569.42]
["2004-10-18",569.42,573.19,565.97,572.03,0,572.03]
["2004-10-19",572.03,576.63,566.49,566.67,0,566.67]
["2004-10-20",566.67,570.35,562.83,570.13,0,570.13]
["2004-10-21",570.13,576.7,568.38,576.66,0,576.66]
["2004-10-22",576.66,577.61,567.57,567.78,0,567.78]
["2004-10-25",567.78,573.64,565.73,571.67,0,571.67]
["2004-10-26",571.67,577.99,567.36,577.61,0,577.61]
["2004-10-27",577.61,587.18,577.53,587.18,0,587.18]
["2004-10-28",587.19,587.19,581.72,585.63,0,585.63]
["2004-10-29",585.63,586.82,581.41,583.79,0,583.79]
["2004-11-01",583.79,587.42,581.11,587,0,587]
["2004-11-02",587,591.54,583.53,585.44,0,585.44]
["2004-11-03",585.44,596.59,585.44,595.33,0,595.33]
["2004-11-04",595.33,602.13,591.79,602.13,0,602.13]
["2004-11-05",602.13,607.25,600.94,604.29,0,604.29]
["2004-11-08",604.29,605.51,601.21,602.08,0,602.08]
["2004-11-09",602.08,607,601.27,606.64,0,606.64]
["2004-11-10",606.64,611.93,605.46,609.61,0,609.61]
["2004-11-11",609.61,616.3,609.3,616.3,0,616.3]
["2004-11-12",616.3,621.98,614.15,621.98,0,621.98]
["2004-11-15",621.98,623.86,618.97,623.86,0,623.86]
["2004-11-16",623.86,623.86,617.82,617.89,0,617.89]
["2004-11-17",617.89,627.89,617.89,622.97,0,622.97]
["2004-11-18",622.97,623.16,618.84,622.06,0,622.06]
["2004-11-19",622.06,622.06,613.19,613.44,0,613.44]
["2004-11-22",613.44,621.59,612.02,621.52,0,621.52]
["2004-11-23",621.52,624.53,616.55,624.53,0,624.53]
["2004-11-24",624.53,630.29,624.41,629.5,0,629.5]
["2004-11-26",629.5,632.77,629.5,631.16,0,631.16]
["2004-11-29",631.16,635.98,626.84,634.46,0,634.46]
["2004-11-30",634.46,635.81,632.53,633.77,0,633.77]
["2004-12-01",633.77,644.1,633.77,643.68,0,643.68]
["2004-12-02",643.68,644.56,639.72,642.51,0,642.51]
["2004-12-03",642.51,644.7,640.87,642.21,0,642.21]
["2004-12-06",642.21,642.21,636.56,639.03,0,639.03]
["2004-12-07",639.03,639.78,625.46,625.5,0,625.5]
["2004-12-08",625.5,631.36,624.99,631.15,0,631.15]
["2004-12-09",631.15,631.15,621.76,629.19,0,629.19]
["2004-12-10",629.19,633.67,626.56,632.24,0,632.24]
["2004-12-13",632.24,638.06,631.66,638.03,0,638.03]
["2004-12-14",638.03,643.6,637.67,643.54,0,643.54]
["2004-12-15",643.54,648.61,642.73,648.61,0,648.61]
["2004-12-16",648.61,648.61,640.53,642.23,0,642.23]
["2004-12-17",642.23,642.39,638.67,642.08,0,642.08]
["2004-12-20",642.08,645.17,636.95,638.05,0,638.05]
["2004-12-21",638.05,646.2,638.05,646.2,0,646.2]
["2004-12-22",646.2,649.72,645.68,648.46,0,648.46]
["2004-12-23",648.46,650.73,648.46,649.37,0,649.37]
["2004-12-27",649.37,651.7,642.84,644.34,0,644.34]
["2004-12-28",644.34,654.6,644.34,654.57,0,654.57]
["2004-12-29",654.57,654.57,651.95,653.34,0,653.34]
["2004-12-30",653.34,654.45,652.99,653.06,0,653.06]
["2004-12-31",653.06,656.11,651.08,651.57,0,651.57]
["2005-01-03",651.57,654.27,639.43,640.44,0,640.44]
["2005-01-04",640.44,643.05,627.89,628.54,0,628.54]
["2005-01-05",628.54,628.66,617.48,617.48,0,617.48]
["2005-01-06",617.48,624.29,617.01,619.82,0,619.82]
["2005-01-07",619.82,622.42,612.41,613.21,0,613.21]
["2005-01-10",613.21,623.3,613.21,617.74,0,617.74]
["2005-01-11",617.74,617.74,609.91,611.53,0,611.53]
["2005-01-12",611.53,613.7,604.64,613.19,0,613.19]
["2005-01-13",613.19,616.57,609.09,610.13,0,610.13]
["2005-01-14",610.13,617.53,610.13,617.48,0,617.48]
["2005-01-18",617.48,625.81,615.29,624.87,0,624.87]
["2005-01-19",624.87,625.32,616.73,617.91,0,617.91]
["2005-01-20",617.91,617.91,611.82,612.34,0,612.34]
["2005-01-21",612.34,616.9,609.61,611.08,0,611.08]
["2005-01-24",611.08,614.51,604.17,604.53,0,604.53]
["2005-01-25",604.53,612.42,604.53,606.5,0,606.5]
["2005-01-26",606.5,616.59,606.5,616.57,0,616.57]
["2005-01-27",616.57,620.39,614.33,616.9,0,616.9]
["2005-01-28",616.9,617.43,609.96,613,701700,613]
["2005-01-31",613,624.31,613,624.02,712200,624.02]
["2005-02-01",624.02,628.61,623.43,628.14,816800,628.14]
["2005-02-02",628.14,631.98,627.63,631.98,759700,631.98]
["2005-02-03",631.98,631.98,625.6,629.32,816000,629.32]
["2005-02-04",629.23,637.45,628.74,637.44,785100,637.44]
["2005-02-07",637.44,639.84,634.39,636.62,174400,636.62]
["2005-02-08",636.62,638.97,635.89,638.72,175800,638.72]
["2005-02-09",638.72,639.51,625.43,625.71,171500,625.71]
["2005-02-10",625.71,627.98,622.26,626.81,177400,626.81]
["2005-02-11",626.81,635.48,621.94,634.76,169400,634.76]
["2005-02-14",634.76,636.19,631.73,635.02,174300,635.02]
["2005-02-15",635.02,638.56,632.3,634.94,173400,634.94]
["2005-02-16",634.94,640.59,632.6,638.85,169900,638.85]
["2005-02-17",638.85,640.51,631.13,631.14,170200,631.14]
["2005-02-18",631.14,634.15,627.99,630.13,171400,630.13]
["2005-02-22",630.13,630.17,617.93,617.93,169500,617.93]
["2005-02-23",617.92,624.44,617.92,620.54,167400,620.54]
["2005-02-24",620.54,627.61,616.91,627.56,167500,627.56]
["2005-02-25",627.56,637.53,627.05,637.53,171800,637.53]
["2005-02-28",637.53,637.93,629.21,634.06,167600,634.06]
["2005-03-01",634.06,639.35,633.81,638.53,167700,638.53]
["2005-03-02",638.53,642.75,634.99,637.33,174800,637.33]
["2005-03-03",637.33,641.09,633.94,638.29,175800,638.29]
["2005-03-04",638.29,646,638.29,644.95,177600,644.95]
["2005-03-07",644.95,647.64,643.59,643.86,171100,643.86]
["2005-03-08",643.86,645.06,637.62,637.98,0,637.98]
["2005-03-09",637.98,637.98,631.07,631.08,171600,631.08]
["2005-03-10",631.08,631.65,624.81,626.94,176900,626.94]
["2005-03-11",626.94,631.54,624.58,626.84,177200,626.84]
["2005-03-14",626.84,630.3,626.4,630.3,177800,630.3]
["2005-03-15",630.3,635.09,626.65,626.82,170800,626.82]
["2005-03-16",626.82,627.11,621.78,622.92,171300,622.92]
["2005-03-17",622.92,626.87,621.65,625.46,177800,625.46]
["2005-03-18",625.46,626.96,619.52,622.57,173600,622.57]
["2005-03-21",622.57,623.05,617.76,621.57,174400,621.57]
["2005-03-22",621.57,628.09,618.23,618.58,176800,618.58]
["2005-03-23",618.58,618.58,612.06,612.06,170100,612.06]
["2005-03-24",612.06,619.65,612.06,615.27,169800,615.27]
["2005-03-28",615.27,618.33,614.42,615.12,172300,615.12]
["2005-03-29",615.12,618.82,603.75,604.63,171900,604.63]
["2005-03-30",604.63,614.9,604.63,614.9,172700,614.9]
["2005-03-31",614.9,615.76,611.96,615.07,177300,615.07]
["2005-04-01",615.07,620.74,608.82,611.55,175600,611.55]
["2005-04-04",611.54,615.13,606.82,613.76,177900,613.76]
["2005-04-05",613.76,616.4,613.11,614.5,166400,614.5]
["2005-04-06",614.5,620.9,614.5,616.21,177800,616.21]
["2005-04-07",616.21,620.81,613.63,619.76,169100,619.76]
["2005-04-08",619.76,619.76,610.65,610.75,172300,610.75]
["2005-04-11",610.75,611.79,606.29,607.17,165900,607.17]
["2005-04-12",607.17,613.67,600.73,613.03,169500,613.03]
["2005-04-13",613.03,613.03,601.7,602.54,174200,602.54]
["2005-04-14",602.54,603.62,591.94,591.94,167500,591.94]
["2005-04-15",591.94,592.47,579.65,580.78,173000,580.78]
["2005-04-18",580.78,586.77,577.66,585.33,174200,585.33]
["2005-04-19",585.33,594.94,585.33,594.94,170200,594.94]
["2005-04-20",594.94,595.95,584.93,584.96,169700,584.96]
["2005-04-21",584.96,599.14,584.96,598.98,167000,598.98]
["2005-04-22",598.98,598.98,584.64,589.53,168000,589.53]
["2005-04-25",589.53,596.44,589.53,596.44,175500,596.44]
["2005-04-26",596.44,598.31,587.46,587.66,165800,587.66]
["2005-04-27",587.66,590.59,580.66,587.14,167200,587.14]
["2005-04-28",587.14,587.14,575.02,575.02,166800,575.02]
["2005-04-29",575.02,579.73,570.03,579.38,166000,579.38]
["2005-05-02",579.38,585.86,579.19,585.86,166900,585.86]
["2005-05-03",585.86,589.26,582.2,584.48,171000,584.48]
["2005-05-04",584.48,595.26,584.48,595.22,168300,595.22]
["2005-05-05",595.22,598.33,591.14,595.64,171000,595.64]
["2005-05-06",595.64,599.03,594.59,596.52,169300,596.52]
["2005-05-09",596.52,602.92,594.21,602.91,177800,602.91]
["2005-05-10",602.91,602.91,593.86,595.04,169800,595.04]
["2005-05-11",595.04,596.47,588.43,595.57,171400,595.57]
["2005-05-12",595.57,597.37,585.63,586.89,177700,586.89]
["2005-05-13",586.89,588.76,578.14,582.02,167000,582.02]
["2005-05-16",582.02,591.71,582.02,591.71,175400,591.71]
["2005-05-17",591.71,595.65,587.76,595.27,173700,595.27]
["2005-05-18",595.27,607.88,595.27,607.88,176800,607.88]
["2005-05-19",607.88,611.06,606.95,610.46,170900,610.46]
["2005-05-20",610.46,610.58,605.48,609.41,169300,609.41]
["2005-05-23",609.41,615.08,609.38,612.87,170700,612.87]
["2005-05-24",612.87,613.69,610.14,612.95,168200,612.95]
["2005-05-25",612.95,612.95,605.33,606.4,179900,606.4]
["2005-05-26",606.4,614.7,606.4,614.7,176500,614.7]
["2005-05-27",614.7,617.59,612.7,616.9,171200,616.9]
["2005-05-31",616.9,619.39,615.68,616.71,176900,616.71]
["2005-06-01",616.71,624.83,616.7,623.74,177700,623.74]
["2005-06-02",623.76,625.68,621.84,625.24,167200,625.24]
["2005-06-03",625.24,626.38,619.15,620.3,166800,620.3]
["2005-06-06",620.31,623.08,618.69,622.94,169300,622.94]
["2005-06-07",622.94,630.92,622.94,623.78,174500,623.78]
["2005-06-08",623.78,626.05,619.72,620.47,171600,620.47]
["2005-06-09",620.47,626.29,617.23,626.23,177800,626.23]
["2005-06-10",626.23,627.69,624.41,626.33,174200,626.33]
["2005-06-13",626.33,630.4,624.68,629.02,172900,629.02]
["2005-06-14",629.02,634.39,628.27,634.39,169900,634.39]
["2005-06-15",634.39,637.19,629.94,637.19,177800,637.19]
["2005-06-16",637.19,644.03,636.83,644.03,173300,644.03]
["2005-06-17",644.03,648.19,642.06,644.19,169000,644.19]
["2005-06-20",644.19,644.19,640.25,641.84,170200,641.84]
["2005-06-21",641.84,643.31,640.19,641.04,168500,641.04]
["2005-06-22",641.04,645.64,639.93,643.45,176900,643.45]
["2005-06-23",643.45,644.27,634.06,634.12,169600,634.12]
["2005-06-24",634.12,634.12,625.84,630.41,169000,630.41]
["2005-06-27",630.41,630.41,625.84,628.31,173500,628.31]
["2005-06-28",628.31,641.55,628.31,641.48,174500,641.48]
["2005-06-29",641.48,643.24,640.28,642.76,172900,642.76]
["2005-06-30",642.76,646.04,639.1,639.66,177800,639.66]
["2005-07-01",639.66,643.04,638.93,643.04,171300,643.04]
["2005-07-05",643.04,653.23,641.81,653.23,177800,653.23]
["2005-07-06",653.23,654.32,647.8,648.27,168100,648.27]
["2005-07-07",648.27,649.53,639.12,649.3,170200,649.3]
["2005-07-08",649.3,662.69,649.3,662.14,171000,662.14]
["2005-07-11",662.14,672.32,662.14,671.74,176700,671.74]
["2005-07-12",671.74,674.33,667.35,670.79,171700,670.79]
["2005-07-13",670.79,671.28,665.99,667.65,174600,667.65]
["2005-07-14",667.65,673.24,662.11,663.02,177800,663.02]
["2005-07-15",663.02,664.67,658.4,663.74,173100,663.74]
["2005-07-18",663.74,663.74,658.03,658.56,172200,658.56]
["2005-07-19",658.56,669.07,658.56,668.86,177800,668.86]
["2005-07-20",668.86,677.87,666.09,677.56,173200,677.56]
["2005-07-21",677.56,677.56,666.67,667.1,166200,667.1]
["2005-07-22",667.1,677.78,667.1,677.78,168300,677.78]
["2005-07-25",677.78,679.6,670.41,670.99,173100,670.99]
["2005-07-26",670.99,676.37,670.03,674.58,0,674.58]
["2005-07-27",674.58,675.36,668.82,674.88,0,674.88]
["2005-07-28",674.88,683.05,674.1,683.04,0,683.04]
["2005-07-29",683.04,684.81,678.6,679.75,0,679.75]
["2005-08-01",679.75,685.18,679.75,682.8,0,682.8]
["2005-08-02",682.8,688.51,682.8,688.51,0,688.51]
["2005-08-03",688.51,688.51,682.63,683.38,0,683.38]
["2005-08-04",683.38,683.38,671.62,671.84,0,671.84]
["2005-08-05",671.84,671.84,660.81,662.79,0,662.79]
["2005-08-08",662.79,666.3,659.09,659.6,0,659.6]
["2005-08-09",659.6,663.22,658.55,660.48,0,660.48]
["2005-08-10",660.48,668.2,656.29,660.16,0,660.16]
["2005-08-11",660.16,666.37,659.24,666.37,0,666.37]
["2005-08-12",666.37,666.37,655.26,660,0,660]
["2005-08-15",660,667.23,656.29,665.64,0,665.64]
["2005-08-16",665.64,665.64,654.49,654.61,0,654.61]
["2005-08-17",654.61,658.36,652.41,654.82,0,654.82]
["2005-08-18",654.82,654.82,648.82,651.19,0,651.19]
["2005-08-19",651.19,654.1,650.71,652.51,0,652.51]
["2005-08-22",652.51,657.47,652.28,657.47,0,657.47]
["2005-08-23",657.47,658.62,652.21,655.47,0,655.47]
["2005-08-24",655.47,662.31,652.73,655.01,0,655.01]
["2005-08-25",655.01,659.11,654.99,657.7,0,657.7]
["2005-08-26",657.7,657.7,648.01,648.64,0,648.64]
["2005-08-29",648.64,655.32,645.38,655.32,0,655.32]
["2005-08-30",655.32,655.32,650.38,653.76,0,653.76]
["2005-08-31",653.76,666.53,652.73,666.51,0,666.51]
["2005-09-01",666.51,670.52,665.19,668.45,0,668.45]
["2005-09-02",668.45,668.71,662.28,663.33,0,663.33]
["2005-09-06",663.33,674.49,663.33,674.48,0,674.48]
["2005-09-07",674.48,677.32,672.05,677.32,0,677.32]
["2005-09-08",677.32,677.32,670.74,673.47,0,673.47]
["2005-09-09",673.47,678.05,673.47,678.05,0,678.05]
["2005-09-12",678.05,682.49,676.1,680.82,0,680.82]
["2005-09-13",680.82,680.82,672.38,673.13,0,673.13]
["2005-09-14",673.13,675.46,665.86,666.35,0,666.35]
["2005-09-15",666.35,668.62,663.87,665.42,0,665.42]
["2005-09-16",665.42,671.99,665.42,671.98,0,671.98]
["2005-09-19",671.98,672.46,666.05,667.02,0,667.02]
["2005-09-20",667.02,670.69,658.95,660.63,0,660.63]
["2005-09-21",660.63,660.63,649.94,649.94,0,649.94]
["2005-09-22",649.94,652.82,644.74,651.16,0,651.16]
["2005-09-23",651.16,656.56,647.07,655.46,0,655.46]
["2005-09-26",655.46,662.14,655.46,660.2,0,660.2]
["2005-09-27",660.2,662.27,654.7,659.17,0,659.17]
["2005-09-28",659.17,660.02,652.24,656.04,0,656.04]
["2005-09-29",656.04,665.03,653.24,665.03,0,665.03]
["2005-09-30",665.03,667.8,663.02,667.8,0,667.8]
["2005-10-03",667.8,673.24,667.75,670.55,0,670.55]
["2005-10-04",670.55,674.17,663.83,663.84,0,663.84]
["2005-10-05",663.84,663.84,644.98,644.98,0,644.98]
["2005-10-06",644.98,648.54,633.38,639.45,0,639.45]
["2005-10-07",639.45,645.64,639.45,644.33,0,644.33]
["2005-10-10",644.33,645.61,637.32,637.97,0,637.97]
["2005-10-11",637.97,642.09,630.08,630.08,0,630.08]
["2005-10-12",630.08,631.13,618.68,621.57,0,621.57]
["2005-10-13",621.57,624.1,614.76,623.28,0,623.28]
["2005-10-14",623.28,633.15,621.16,633.15,0,633.15]
["2005-10-17",633.15,635.86,626.74,633.37,0,633.37]
["2005-10-18",633.37,633.37,625.19,625.36,0,625.36]
["2005-10-19",625.36,638.28,618.06,638.28,0,638.28]
["2005-10-20",638.28,638.74,623.14,627.54,0,627.54]
["2005-10-21",627.54,636.26,627.24,632.73,0,632.73]
["2005-10-24",632.73,646.6,632.73,646.6,0,646.6]
["2005-10-25",646.6,646.6,636.82,642.73,0,642.73]
["2005-10-26",642.73,648.01,637.37,638.41,0,638.41]
["2005-10-27",638.41,638.41,623.54,624.03,0,624.03]
["2005-10-28",624.03,635.56,624.03,635.33,0,635.33]
["2005-10-31",635.33,648.26,635.33,646.61,0,646.61]
["2005-11-01",646.61,646.61,640.18,643.02,0,643.02]
["2005-11-02",643.02,657.05,642.88,657.05,0,657.05]
["2005-11-03",657.05,663.9,656.56,658.77,0,658.77]
["2005-11-04",658.77,660.13,653.29,658.16,0,658.16]
["2005-11-07",658.16,663.07,656.31,661.24,0,661.24]
["2005-11-08",661.24,661.24,654.67,656.23,0,656.23]
["2005-11-09",656.23,663.75,654.98,659.83,0,659.83]
["2005-11-10",659.81,665.14,651.5,664.93,0,664.93]
["2005-11-11",664.93,667.82,663.43,666.66,0,666.66]
["2005-11-14",666.66,667.99,661.55,663.93,0,663.93]
["2005-11-15",663.93,664.76,655.28,656.23,0,656.23]
["2005-11-16",656.23,657.94,649.92,654.64,0,654.64]
["2005-11-17",654.64,667.14,654.64,667.14,0,667.14]
["2005-11-18",667.14,672.98,667.14,672.22,0,672.22]
["2005-11-21",672.22,679.32,669.06,678.96,0,678.96]
["2005-11-22",678.96,683.73,676.64,682.55,0,682.55]
["2005-11-23",682.55,686.22,681.48,683.14,0,683.14]
["2005-11-25",683.14,684.11,681.57,683.58,0,683.58]
["2005-11-28",683.58,683.58,671.5,671.5,0,671.5]
["2005-11-29",671.5,678.06,671.5,673.69,0,673.69]
["2005-11-30",673.69,680.18,673.69,677.29,0,677.29]
["2005-12-01",677.29,690.91,677.29,690.21,0,690.21]
["2005-12-02",690.21,690.64,684.95,690.57,0,690.57]
["2005-12-05",690.57,690.57,682.89,686.57,0,686.57]
["2005-12-06",686.57,693.1,686.57,687.58,0,687.58]
["2005-12-07",687.57,688.21,681.09,683.01,0,683.01]
["2005-12-08",683.01,690.23,680.55,685.22,0,685.22]
["2005-12-09",685.22,689.89,682.92,688.77,0,688.77]
["2005-12-12",688.77,691.84,686.41,689.54,0,689.54]
["2005-12-13",689.51,692.25,686.58,689.03,0,689.03]
["2005-12-14",689.03,693.63,687.65,690.5,0,690.5]
["2005-12-15",690.5,691.1,681.19,684.74,0,684.74]
["2005-12-16",684.74,687.12,682.13,683.09,0,683.09]
["2005-12-19",683.09,683.24,671.65,672.25,0,672.25]
["2005-12-20",672.25,676.86,669.04,672.78,0,672.78]
["2005-12-21",672.78,681.95,672.78,679.74,0,679.74]
["2005-12-22",679.74,684.17,679.55,684.08,0,684.08]
["2005-12-23",684.08,686.95,684.08,686.44,0,686.44]
["2005-12-27",686.44,688.4,676.57,676.58,0,676.58]
["2005-12-28",676.58,681.18,675.14,680.08,0,680.08]
["2005-12-29",680.08,681.95,677.82,677.96,0,677.96]
["2005-12-30",677.96,677.96,670.85,673.22,0,673.22]
["2006-01-03",673.22,685.23,666.58,684.05,0,684.05]
["2006-01-04",684.05,690.16,683.42,689.25,0,689.25]
["2006-01-05",689.25,692.41,687.66,691.77,0,691.77]
["2006-01-06",691.77,700.44,691.77,699.39,0,699.39]
["2006-01-09",699.39,708.04,699.39,706.24,0,706.24]
["2006-01-10",706.24,711,702.21,710.99,0,710.99]
["2006-01-11",710.99,711.19,705.57,711.19,0,711.19]
["2006-01-12",711.19,711.68,706.04,706.79,0,706.79]
["2006-01-13",706.79,708.99,705.6,708.44,0,708.44]
["2006-01-17",708.44,708.44,700.66,703.62,0,703.62]
["2006-01-18",703.62,704.52,698.58,703.78,0,703.78]
["2006-01-19",703.78,715.79,703.78,714.94,0,714.94]
["2006-01-20",714.94,716.53,703.57,704.6,0,704.6]
["2006-01-23",704.6,709.68,704.53,707.82,0,707.82]
["2006-01-24",707.82,718.51,707.82,718.02,0,718.02]
["2006-01-25",718.02,720.3,713.13,716.45,0,716.45]
["2006-01-26",716.45,728.57,716.45,728.48,0,728.48]
["2006-01-27",728.48,736.25,728.15,732.22,0,732.22]
["2006-01-30",732.22,734.01,729.97,730.87,0,730.87]
["2006-01-31",730.87,734.01,726.71,733.2,0,733.2]
["2006-02-01",733.2,736.45,729.89,735.48,0,735.48]
["2006-02-02",735.48,735.53,721.95,726.25,0,726.25]
["2006-02-03",726.25,729.2,720.31,724.22,0,724.22]
["2006-02-06",724.22,727.89,720.43,727.89,0,727.89]
["2006-02-07",727.89,729.77,716.82,717.18,0,717.18]
["2006-02-08",717.18,722.3,713.88,721.16,0,721.16]
["2006-02-09",721.16,727.49,717.61,718.16,0,718.16]
["2006-02-10",718.16,718.42,708.83,717.13,0,717.13]
["2006-02-13",717.13,717.13,708.51,710.53,0,710.53]
["2006-02-14",710.53,721.62,708.12,719.7,0,719.7]
["2006-02-15",719.7,725.1,716.66,725.1,0,725.1]
["2006-02-16",725.1,731.92,725.1,731.92,0,731.92]
["2006-02-17",731.92,733.26,727.97,730.94,0,730.94]
["2006-02-21",730.94,733.33,723.71,726.78,0,726.78]
["2006-02-22",726.78,734,725.12,733.53,0,733.53]
["2006-02-23",733.53,736.62,728.73,732.45,0,732.45]
["2006-02-24",732.45,737.21,729.46,736.6,0,736.6]
["2006-02-27",736.6,742.77,736.6,740.63,0,740.63]
["2006-02-28",740.63,740.63,729.15,730.64,0,730.64]
["2006-03-01",730.64,742.35,730.64,742.35,0,742.35]
["2006-03-02",742.35,743.04,735.95,740.16,0,740.16]
["2006-03-03",740.16,745.18,736.52,738.44,0,738.44]
["2006-03-06",738.44,738.94,728.89,731.16,0,731.16]
["2006-03-07",731.16,731.16,719.17,721.06,0,721.06]
["2006-03-08",721.06,723.8,713.62,721.84,0,721.84]
["2006-03-09",721.84,726.42,717.63,718.28,0,718.28]
["2006-03-10",718.28,726.34,714.86,726.34,0,726.34]
["2006-03-13",726.34,734.25,726.34,728.04,0,728.04]
["2006-03-14",728.04,736.12,724.97,736.1,0,736.1]
["2006-03-15",736.1,742.94,734.95,742.94,0,742.94]
["2006-03-16",742.94,748.35,742.94,743.79,0,743.79]
["2006-03-17",743.79,746.75,741.74,746.09,0,746.09]
["2006-03-20",746.09,747.16,741.74,745.62,0,745.62]
["2006-03-21",745.62,749.6,735.47,736.1,0,736.1]
["2006-03-22",736.1,745.68,733.69,744.85,0,744.85]
["2006-03-23",744.85,747.63,742.01,747.6,0,747.6]
["2006-03-24",747.6,753.87,747.3,753.83,0,753.83]
["2006-03-27",753.83,754.32,750.33,754.03,0,754.03]
["2006-03-28",754.03,757.91,749.31,751.27,0,751.27]
["2006-03-29",751.27,764.17,751.27,764.17,0,764.17]
["2006-03-30",764.17,767.16,759.26,762.59,0,762.59]
["2006-03-31",762.59,765.14,759.04,765.14,0,765.14]
["2006-04-03",765.24,768.98,758.66,759.22,0,759.22]
["2006-04-04",759.22,764.54,756.76,762.32,0,762.32]
["2006-04-05",762.32,766.79,758.51,766.26,0,766.26]
["2006-04-06",766.26,767.08,761.15,766.23,0,766.23]
["2006-04-07",766.23,771.54,754.58,756.13,0,756.13]
["2006-04-10",756.13,759.2,750.89,752.95,0,752.95]
["2006-04-11",752.95,755.39,740.24,742.11,0,742.11]
["2006-04-12",742.11,748.33,741.55,747.77,0,747.77]
["2006-04-13",747.77,753.63,743.46,751.11,0,751.11]
["2006-04-17",751.11,754.08,744.73,749.47,0,749.47]
["2006-04-18",749.45,770.05,749.45,769.81,0,769.81]
["2006-04-19",769.81,778.42,768.49,778.42,0,778.42]
["2006-04-20",778.42,778.42,768.1,774.67,0,774.67]
["2006-04-21",774.67,778.57,768.3,772.12,0,772.12]
["2006-04-24",772.12,772.12,763.05,766.14,0,766.14]
["2006-04-25",766.14,767.45,760.32,764.82,0,764.82]
["2006-04-26",764.82,771.86,763.56,765.23,0,765.23]
["2006-04-27",765.23,771.05,755.26,761.4,0,761.4]
["2006-04-28",761.4,767.76,758.13,764.54,0,764.54]
["2006-05-01",764.54,770.82,760.32,761.12,0,761.12]
["2006-05-02",761.12,767.61,759.91,767.61,0,767.61]
["2006-05-03",767.61,769.39,762.23,767.73,0,767.73]
["2006-05-04",767.73,774.79,767.73,774.72,0,774.72]
["2006-05-05",774.72,784.62,774.72,781.83,0,781.83]
["2006-05-08",781.83,782.79,778.64,781.6,0,781.6]
["2006-05-09",781.6,782.48,779.46,780.72,0,780.72]
["2006-05-10",780.69,780.69,772.75,775.94,0,775.94]
["2006-05-11",775.88,775.88,757.46,757.47,0,757.47]
["2006-05-12",757.45,757.45,742.05,742.4,0,742.4]
["2006-05-15",742.38,742.38,729.95,737.64,0,737.64]
["2006-05-16",737.64,742.14,734.52,737.47,0,737.47]
["2006-05-17",737.45,737.45,723.77,725.85,0,725.85]
["2006-05-18",725.84,732.56,718.31,718.47,0,718.47]
["2006-05-19",718.46,725.45,710.81,722.54,0,722.54]
["2006-05-22",722.54,722.54,705.73,715.25,0,715.25]
["2006-05-23",715.25,727.52,710.63,711.29,0,711.29]
["2006-05-24",711.27,717.15,696.06,711.27,0,711.27]
["2006-05-25",711.26,725.58,711.26,725.58,0,725.58]
["2006-05-26",725.56,731.14,725.08,729.55,0,729.55]
["2006-05-30",729.48,729.48,710.92,711.04,0,711.04]
["2006-05-31",711.03,721.29,711.03,721.01,0,721.01]
["2006-06-01",721.01,736.5,721.01,736.5,0,736.5]
["2006-06-02",736.5,742.26,731.77,737.45,0,737.45]
["2006-06-05",737.45,737.45,713.51,713.92,0,713.92]
["2006-06-06",713.92,716.05,702.89,710.96,0,710.96]
["2006-06-07",710.93,721.49,706.68,706.78,0,706.78]
["2006-06-08",706.77,707.28,684.91,706.53,0,706.53]
["2006-06-09",706.52,714.15,699.63,701.39,0,701.39]
["2006-06-12",701.38,701.93,683.19,683.19,0,683.19]
["2006-06-13",683.07,691.35,671.19,672.72,0,672.72]
["2006-06-14",672.66,679.43,669.88,677.09,0,677.09]
["2006-06-15",677.08,702.82,677.08,701.05,0,701.05]
["2006-06-16",701.04,701.04,690.03,693.07,0,693.07]
["2006-06-19",693.06,694.74,678.82,680.76,0,680.76]
["2006-06-20",680.74,686.13,677.34,677.5,0,677.5]
["2006-06-21",677.49,693.8,677.49,690.67,0,690.67]
["2006-06-22",690.67,690.67,683.49,688.04,0,688.04]
["2006-06-23",688.04,694.56,682.68,690.14,0,690.14]
["2006-06-26",690.13,698.74,690.13,698.64,0,698.64]
["2006-06-27",698.63,702.31,685.55,686.94,0,686.94]
["2006-06-28",686.64,688.78,679.9,688.04,0,688.04]
["2006-06-29",687.99,714.32,687.99,714.32,0,714.32]
["2006-06-30",714.32,724.67,710.3,724.67,0,724.67]
["2006-07-03",724.65,730.8,724.5,730.8,0,730.8]
["2006-07-05",730.75,730.75,715.21,719.85,0,719.85]
["2006-07-06",719.81,725.5,716.86,720.64,0,720.64]
["2006-07-07",720.64,720.64,708.37,709.3,0,709.3]
["2006-07-10",709.3,715.95,706.75,709.08,0,709.08]
["2006-07-11",709.08,714.4,701.05,714.39,0,714.39]
["2006-07-12",714.34,714.67,700.93,701.17,0,701.17]
["2006-07-13",701.16,701.16,686.29,687.29,0,687.29]
["2006-07-14",687.29,687.29,674.82,681.24,0,681.24]
["2006-07-17",681.23,685.17,675.28,677.69,0,677.69]
["2006-07-18",677.66,685.68,670.85,681.64,0,681.64]
["2006-07-19",681.63,703.58,681.3,702.34,0,702.34]
["2006-07-20",702.33,705.17,683.14,683.61,0,683.61]
["2006-07-21",683.61,683.61,668.58,671.94,0,671.94]
["2006-07-24",671.94,690.76,671.94,690.76,0,690.76]
["2006-07-25",690.76,701.02,688.56,697.44,0,697.44]
["2006-07-26",697.43,699.59,686.12,694.45,0,694.45]
["2006-07-27",694.35,701.87,684.29,685.69,0,685.69]
["2006-07-28",685.64,700.69,685.64,700.03,0,700.03]
["2006-07-31",700.02,701.64,695.13,700.56,0,700.56]
["2006-08-01",700.56,700.56,686.6,689.89,0,689.89]
["2006-08-02",689.87,700.54,689.87,696.81,0,696.81]
["2006-08-03",696.79,706.36,690.2,704.38,0,704.38]
["2006-08-04",704.37,716.05,694.19,701.26,0,701.26]
["2006-08-07",701.25,701.25,691.95,696.05,0,696.05]
["2006-08-08",696.03,700.92,686.42,687.47,0,687.47]
["2006-08-09",687.43,695.19,680.27,681.05,0,681.05]
["2006-08-10",681,688.96,674.75,686.27,0,686.27]
["2006-08-11",686.22,686.22,676.4,679.04,0,679.04]
["2006-08-14",679.01,691.17,679.01,681.73,0,681.73]
["2006-08-15",681.72,697.85,681.72,697.83,0,697.83]
["2006-08-16",697.81,708.23,697.81,707.39,0,707.39]
["2006-08-17",707.36,713.86,705.38,710.78,0,710.78]
["2006-08-18",710.77,712.38,704.4,711.68,0,711.68]
["2006-08-21",711.68,711.68,702.59,705.33,0,705.33]
["2006-08-22",705.33,709.25,703.45,707.76,0,707.76]
["2006-08-23",707.75,711.09,696.63,698.42,0,698.42]
["2006-08-24",698.41,701.57,693.19,698.72,0,698.72]
["2006-08-25",698.71,703.8,696.41,699.24,0,699.24]
["2006-08-28",699.24,707.8,699.14,706.65,0,706.65]
["2006-08-29",706.61,715.18,702.8,714.85,0,714.85]
["2006-08-30",714.74,721.97,713.77,720.58,0,720.58]
["2006-08-31",720.57,725.04,720.23,720.53,0,720.53]
["2006-09-01",720.52,724.79,718.71,721.56,0,721.56]
["2006-09-05",721.56,727.86,721.03,727.51,0,727.51]
["2006-09-06",727.46,727.46,712.03,712.04,0,712.04]
["2006-09-07",712.02,713.88,704.51,706.47,0,706.47]
["2006-09-08",706.47,709.51,705.4,708.54,0,708.54]
["2006-09-11",708.52,711.13,700.44,707.57,0,707.57]
["2006-09-12",707.56,725.63,707.56,724.48,0,724.48]
["2006-09-13",724.37,731.3,723.92,730.7,0,730.7]
["2006-09-14",730.7,730.7,723.66,727.6,0,727.6]
["2006-09-15",727.6,732.22,725.48,729.46,0,729.46]
["2006-09-18",729.33,733.15,725.88,728.84,0,728.84]
["2006-09-19",728.84,729.08,715.27,725.12,0,725.12]
["2006-09-20",725.42,737.28,725.42,734.48,0,734.48]
["2006-09-21",734.46,738.16,724.46,727.13,0,727.13]
["2006-09-22",727.13,727.13,714.08,718.63,0,718.63]
["2006-09-25",718.62,728.8,714.7,727.09,0,727.09]
["2006-09-26",727.08,732.05,725.59,729.61,0,729.61]
["2006-09-27",729.32,733.94,727.77,732.54,0,732.54]
["2006-09-28",732.48,736.76,727.89,732.56,0,732.56]
["2006-09-29",732.56,734.02,725.3,725.59,0,725.59]
["2006-10-02",725.59,726.95,716.63,718.81,0,718.81]
["2006-10-03",718.8,722.52,712.17,718.35,0,718.35]
["2006-10-04",718.31,733.62,716.87,733.48,0,733.48]
["2006-10-05",733.41,743.38,733.18,743.08,0,743.08]
["2006-10-06",743.08,743.09,735.26,739.81,0,739.81]
["2006-10-09",739.81,745.69,736.16,744.57,0,744.57]
["2006-10-10",744.57,747.84,741.97,745.88,0,745.88]
["2006-10-11",745.84,747.26,736.5,741.71,0,741.71]
["2006-10-12",741.7,757.15,741.7,757.09,0,757.09]
["2006-10-13",757.09,763.37,756.12,762.65,0,762.65]
["2006-10-16",762.64,769.86,762.54,769.48,0,769.48]
["2006-10-17",769.48,769.48,758.81,764.91,0,764.91]
["2006-10-18",764.88,771.82,761.46,763.4,0,763.4]
["2006-10-19",763.41,768.39,760.77,767.39,0,767.39]
["2006-10-20",767.39,768.32,760.24,762.13,0,762.13]
["2006-10-23",762.13,767.05,756.27,763.52,0,763.52]
["2006-10-24",763.52,763.7,758.86,762.43,0,762.43]
["2006-10-25",762.42,768.79,760.28,767.15,0,767.15]
["2006-10-26",767.14,776.04,764.23,776.04,0,776.04]
["2006-10-27",775.93,775.93,764.83,765.84,0,765.84]
["2006-10-30",765.8,771.46,760.7,770.36,0,770.36]
["2006-10-31",770.36,772.09,762.48,766.84,0,766.84]
["2006-11-01",766.82,769.89,751.61,752.15,0,752.15]
["2006-11-02",752.12,753.23,746.29,750.12,0,750.12]
["2006-11-03",750.12,755.69,747.08,752.73,0,752.73]
["2006-11-06",752.72,764.85,752.72,763.08,0,763.08]
["2006-11-07",763.08,772.22,762.6,764.39,0,764.39]
["2006-11-08",764.33,771.8,760.68,769.84,0,769.84]
["2006-11-09",769.84,771.07,758.37,762.06,0,762.06]
["2006-11-10",762.06,769.15,761.33,769.15,0,769.15]
["2006-11-13",769.1,773.73,767.34,772.41,0,772.41]
["2006-11-14",772.38,785.17,769.27,785.06,0,785.06]
["2006-11-15",785.03,794.18,784.76,791.96,0,791.96]
["2006-11-16",791.91,793.64,788.81,790.75,0,790.75]
["2006-11-17",790.74,790.74,783.47,788.47,0,788.47]
["2006-11-20",788.47,792.43,786.4,790.62,0,790.62]
["2006-11-21",790.55,792.45,788.04,792.17,0,792.17]
["2006-11-22",792.75,795.17,790.58,792.91,0,792.91]
["2006-11-24",792.03,794.25,787.18,792.28,0,792.28]
["2006-11-27",790.79,790.79,771.78,772.11,0,772.11]
["2006-11-28",771.21,775.13,767.81,774.82,0,774.82]
["2006-11-29",776.86,785.04,776.86,784.16,0,784.16]
["2006-11-30",784.04,789.58,779.99,786.12,0,786.12]
["2006-12-01",785.71,787.11,773.06,781.17,0,781.17]
["2006-12-04",781.91,796.56,781.91,795.85,0,795.85]
["2006-12-05",797.16,801.01,795.16,797.42,0,797.42]
["2006-12-06",796.47,798.36,792.51,795.94,0,795.94]
["2006-12-07",796.53,798.45,791.18,792.29,0,792.29]
["2006-12-08",791.5,796.35,786.55,792.56,0,792.56]
["2006-12-11",792.54,795.16,790.12,793.07,0,793.07]
["2006-12-12",793.23,793.72,784.64,788.41,0,788.41]
["2006-12-13",790.71,792.88,785.94,788.75,0,788.75]
["2006-12-14",789.31,798.62,789.31,794.22,0,794.22]
["2006-12-15",795.09,798.13,792.26,792.71,0,792.71]
["2006-12-18",793.69,795.4,780.64,782.02,0,782.02]
["2006-12-19",780.28,784.04,775.33,782.1,0,782.1]
["2006-12-20",782.71,788.82,782.71,785.56,0,785.56]
["2006-12-21",785.9,789.61,780.63,782.9,0,782.9]
["2006-12-22",783.23,783.5,778.12,780.82,0,780.82]
["2006-12-26",780.29,788.59,779.8,788.17,0,788.17]
["2006-12-27",788.16,797.79,788.16,797.73,0,797.73]
["2006-12-28",796.98,798.53,793.41,794.48,0,794.48]
["2006-12-29",794.44,795.96,786.84,787.66,0,787.66]
["2007-01-03",788.31,796.62,779.31,787.42,0,787.42]
["2007-01-04",786.42,791.83,779.7,789.95,0,789.95]
["2007-01-05",787.7,787.7,774.55,775.87,0,775.87]
["2007-01-08",776.2,778.83,769.27,776.99,0,776.99]
["2007-01-09",777.1,778.74,768.69,778.33,0,778.33]
["2007-01-10",775.78,779.45,773.14,778.87,0,778.87]
["2007-01-11",779.5,791,779.5,788.45,0,788.45]
["2007-01-12",788.11,794.27,787.87,794.26,0,794.26]
["2007-01-16",794.28,799.3,789.63,791.48,0,791.48]
["2007-01-17",789.81,793.57,788.54,788.77,0,788.77]
["2007-01-18",788.13,788.19,776.87,778.21,0,778.21]
["2007-01-19",778.13,785.45,775.17,785.16,0,785.16]
["2007-01-22",784.96,785.04,775.83,777.96,0,777.96]
["2007-01-23",777.59,788.69,776.82,785.38,0,785.38]
["2007-01-24",786.59,794.06,786.59,794.03,0,794.03]
["2007-01-25",793.92,794.64,782.09,784.19,0,784.19]
["2007-01-26",784.23,789.07,778.34,788.14,0,788.14]
["2007-01-29",787.37,795.13,787.2,793.1,0,793.1]
["2007-01-30",793.6,798.24,791.84,797.97,0,797.97]
["2007-01-31",797.03,803.46,793.23,800.34,0,800.34]
["2007-02-01",802.02,807.77,801.92,807.77,0,807.77]
["2007-02-02",807.95,810.35,806.77,809.42,0,809.42]
["2007-02-05",809.2,810.49,805.36,806.69,0,806.69]
["2007-02-06",807.2,810.41,804.3,810.41,0,810.41]
["2007-02-07",811.16,816.2,809.41,816.2,0,816.2]
["2007-02-08",815.05,816.9,812.39,816.39,0,816.39]
["2007-02-09",815.98,817.01,803.61,807.11,0,807.11]
["2007-02-12",808.02,808.31,802.41,805.79,0,805.79]
["2007-02-13",806.98,812.53,806.98,812.53,0,812.53]
["2007-02-14",812.6,818.07,811.73,813.99,0,813.99]
["2007-02-15",814.32,817.64,812.01,815.43,0,815.43]
["2007-02-16",815.63,818.46,810.18,818.15,0,818.15]
["2007-02-20",816.87,827.18,812.19,826.11,0,826.11]
["2007-02-21",824.33,827.33,821.82,827.33,0,827.33]
["2007-02-22",827.63,830.01,822.72,829.44,0,829.44]
["2007-02-23",828.8,828.84,823.11,826.64,0,826.64]
["2007-02-26",828.03,829.4,818.24,823.69,0,823.69]
["2007-02-27",817.66,817.66,790.49,792.66,0,792.66]
["2007-02-28",793.26,797.45,784.42,793.3,0,793.3]
["2007-03-01",787.62,795.94,773.88,791.03,0,791.03]
["2007-03-02",788.2,788.61,775.17,775.44,0,775.44]
["2007-03-05",771.91,777.37,760.06,760.06,0,760.06]
["2007-03-06",764.32,781.83,764.32,778.88,0,778.88]
["2007-03-07",778.75,781.13,773.71,775.9,0,775.9]
["2007-03-08",780.29,786.75,778.89,781.14,0,781.14]
["2007-03-09",784.2,787.49,780.07,785.12,0,785.12]
["2007-03-12",784.64,789.88,783.44,789,0,789]
["2007-03-13",786.41,786.41,767.99,769.12,0,769.12]
["2007-03-14",768.52,776.77,761.06,775.68,0,775.68]
["2007-03-15",775.69,783.61,775.69,783.61,0,783.61]
["2007-03-16",783.44,784.79,776.49,778.77,0,778.77]
["2007-03-19",780.92,789.29,780.92,787.05,0,787.05]
["2007-03-20",786.59,793.61,785.58,793.6,0,793.6]
["2007-03-21",794.25,808.56,792.74,807.47,0,807.47]
["2007-03-22",808.4,809.28,804.59,808.05,0,808.05]
["2007-03-23",807.85,810.38,807.37,809.51,0,809.51]
["2007-03-26",810,811.05,802.13,808.94,0,808.94]
["2007-03-27",808.88,808.88,800.62,802.36,0,802.36]
["2007-03-28",799.95,800.87,792.97,797.4,0,797.4]
["2007-03-29",800.07,803.09,791.42,798.94,0,798.94]
["2007-03-30",799.95,804.33,794.42,800.71,0,800.71]
["2007-04-02",801.77,803.22,798.17,803.22,0,803.22]
["2007-04-03",804.02,813.37,804.02,811.77,0,811.77]
["2007-04-04",811.58,811.83,807.78,810.79,0,810.79]
["2007-04-05",810.86,813.9,810.35,813.35,0,813.35]
["2007-04-09",813.84,814.31,809.92,811.64,0,811.64]
["2007-04-10",811.41,816.13,811.4,814.51,0,814.51]
["2007-04-11",814.82,814.93,804.6,808.24,0,808.24]
["2007-04-12",807.14,815.05,803.14,815.05,0,815.05]
["2007-04-13",815.02,819.38,811.78,819.38,0,819.38]
["2007-04-16",821.12,831.49,821.12,831.44,0,831.44]
["2007-04-17",831.06,831.71,826.04,828.96,0,828.96]
["2007-04-18",827.41,827.55,823.32,824.38,0,824.38]
["2007-04-19",823.82,823.82,815.9,819.32,0,819.32]
["2007-04-20",823.55,829.43,823.55,828.86,0,828.86]
["2007-04-23",827.91,830.73,825.35,827.55,0,827.55]
["2007-04-24",828.34,829.31,820.2,826.36,0,826.36]
["2007-04-25",828.3,834.89,826.29,832.07,0,832.07]
["2007-04-26",831.87,835.17,827,833.8,0,833.8]
["2007-04-27",832.55,832.57,826.92,829.7,0,829.7]
["2007-04-30",829.91,830.43,814.21,814.57,0,814.57]
["2007-05-01",815.38,816.94,807.69,816.25,0,816.25]
["2007-05-02",816.39,829.9,816.39,828.46,0,828.46]
["2007-05-03",828.45,830.87,826.02,828.87,0,828.87]
["2007-05-04",830.23,832.88,827.82,832.88,0,832.88]
["2007-05-07",833.28,835.13,830.85,831.87,0,831.87]
["2007-05-08",830.33,830.9,821.74,830.9,0,830.9]
["2007-05-09",828.28,836.99,826.68,834.77,0,834.77]
["2007-05-10",832.71,832.71,818.56,818.63,0,818.63]
["2007-05-11",818.7,829.54,818.7,829.54,0,829.54]
["2007-05-14",828.93,831.15,820.65,822.33,0,822.33]
["2007-05-15",822.33,827.6,813.69,814.18,0,814.18]
["2007-05-16",814.72,820.21,810.61,820.2,0,820.2]
["2007-05-17",819.45,819.45,813.23,815.64,0,815.64]
["2007-05-18",818.2,825.25,814.65,823.66,0,823.66]
["2007-05-21",823.39,837.19,823.22,833.65,0,833.65]
["2007-05-22",833.56,841.38,832.16,839.92,0,839.92]
["2007-05-23",840.75,845.94,835.58,836.54,0,836.54]
["2007-05-24",836.29,840.61,821.28,823.8,0,823.8]
["2007-05-25",825.2,831.75,825.2,829.93,0,829.93]
["2007-05-29",831.24,838.58,831.24,837.53,0,837.53]
["2007-05-30",836.49,843.38,831.18,843.35,0,843.35]
["2007-05-31",844.19,849.26,843.71,847.18,0,847.18]
["2007-06-01",848.62,856.39,848.62,853.45,0,853.45]
["2007-06-04",852.53,855.19,849.26,855.09,0,855.09]
["2007-06-05",853.48,853.48,844.1,848.25,0,848.25]
["2007-06-06",845.58,845.58,837.09,841.21,0,841.21]
["2007-06-07",839.5,839.5,824.84,825.32,0,825.32]
["2007-06-08",824.97,836.11,822.22,835.31,0,835.31]
["2007-06-11",834.35,837.23,829.02,833.18,0,833.18]
["2007-06-12",830.82,831.91,819.75,821.72,0,821.72]
["2007-06-13",822.99,833.88,822.76,832.54,0,832.54]
["2007-06-14",832.91,840.98,832.91,837.12,0,837.12]
["2007-06-15",842.65,851.15,842.65,848.19,0,848.19]
["2007-06-18",848.69,849.24,842.38,846.28,0,846.28]
["2007-06-19",845.52,849.48,840.38,848.34,0,848.34]
["2007-06-20",849.36,850.8,835.83,836.18,0,836.18]
["2007-06-21",834.58,840.02,828.71,839.81,0,839.81]
["2007-06-22",839.03,839.17,829.35,834.75,0,834.75]
["2007-06-25",834.12,837.95,824.66,827.46,0,827.46]
["2007-06-26",828.65,832.21,823.04,826.13,0,826.13]
["2007-06-27",823.98,838.6,820.18,838.46,0,838.46]
["2007-06-28",838.52,845.5,838.22,839.04,0,839.04]
["2007-06-29",840.73,845.67,832.63,833.7,0,833.7]
["2007-07-02",836.08,845.06,836.08,845.06,0,845.06]
["2007-07-03",845.45,849.16,845.45,848.2,0,848.2]
["2007-07-05",848.27,850.77,843.74,850.13,0,850.13]
["2007-07-06",849.67,853.52,845.71,852.31,0,852.31]
["2007-07-09",853.21,854.5,849.2,853.24,0,853.24]
["2007-07-10",851.19,851.19,837.27,837.48,0,837.48]
["2007-07-11",837.82,840.69,834.14,839.97,0,839.97]
["2007-07-12",842.61,855.18,842.61,855.18,0,855.18]
["2007-07-13",854.27,856.48,851.25,855.77,0,855.77]
["2007-07-16",854.98,855.5,846.88,848.47,0,848.47]
["2007-07-17",849.79,854.67,849.79,849.89,0,849.89]
["2007-07-18",849.64,849.64,835.79,845.91,0,845.91]
["2007-07-19",848.8,853.37,848.8,851.85,0,851.85]
["2007-07-20",850.69,850.69,830.66,836.44,0,836.44]
["2007-07-23",838.2,842.04,835.55,835.62,0,835.62]
["2007-07-24",832.37,832.37,809.53,811.86,0,811.86]
["2007-07-25",815.21,821.27,803.14,812.5,0,812.5]
["2007-07-26",807.16,807.16,780.59,791.48,0,791.48]
["2007-07-27",790.71,794.76,777.09,777.83,0,777.83]
["2007-07-30",778.87,787.6,770.59,784.23,0,784.23]
["2007-07-31",787.46,794.62,775.38,776.12,0,776.12]
["2007-08-01",774.97,780.66,765.23,777.92,0,777.92]
["2007-08-02",779.16,785.14,777.02,783.99,0,783.99]
["2007-08-03",783.45,784.28,754.11,755.42,0,755.42]
["2007-08-06",756.94,766.76,743.39,766.39,0,766.39]
["2007-08-07",763.89,778.34,758.47,774.13,0,774.13]
["2007-08-08",778.48,803.51,778.48,795.66,0,795.66]
["2007-08-09",786.69,796.32,779.65,784.87,0,784.87]
["2007-08-10",777.85,800.15,768.47,788.78,0,788.78]
["2007-08-13",793.14,800.14,779.8,779.81,0,779.81]
["2007-08-14",781.4,784.01,762.87,762.87,0,762.87]
["2007-08-15",762.19,775.71,751.04,751.54,0,751.54]
["2007-08-16",749.58,768.91,736,768.83,0,768.83]
["2007-08-17",784.27,796.93,776,786.03,0,786.03]
["2007-08-20",787.8,791.74,778.58,787.45,0,787.45]
["2007-08-21",786.74,792.82,783.84,788.38,0,788.38]
["2007-08-22",792.96,799.58,792.83,798.56,0,798.56]
["2007-08-23",800.52,802.57,786.66,788.25,0,788.25]
["2007-08-24",788.07,798.93,787.16,798.93,0,798.93]
["2007-08-27",797.78,797.78,788.45,789.45,0,789.45]
["2007-08-28",787.21,787.21,767.54,767.83,0,767.83]
["2007-08-29",770.78,787.61,770.78,787.32,0,787.32]
["2007-08-30",783.09,791.67,779.1,783.11,0,783.11]
["2007-08-31",789.58,795.67,786.53,792.86,0,792.86]
["2007-09-04",792.5,805.68,791.06,800.69,0,800.69]
["2007-09-05",798.2,798.22,787.77,790.46,0,790.46]
["2007-09-06",792.38,795.46,785.45,792.92,0,792.92]
["2007-09-07",787.28,787.32,772.97,775.79,0,775.79]
["2007-09-10",777.73,780.68,759.42,769.81,0,769.81]
["2007-09-11",771.31,782.66,771.31,782.27,0,782.27]
["2007-09-12",781.5,783.38,776.8,777.9,0,777.9]
["2007-09-13",779.79,787.02,774.43,780.35,0,780.35]
["2007-09-14",777.12,783.49,772.25,783.49,0,783.49]
["2007-09-17",782.66,782.66,774.82,775.81,0,775.81]
["2007-09-18",777.6,806.68,775.37,806.63,0,806.63]
["2007-09-19",809.26,822.87,809.26,817.4,0,817.4]
["2007-09-20",816.96,816.96,805.37,809.76,0,809.76]
["2007-09-21",813.16,817.24,812.25,813.11,0,813.11]
["2007-09-24",813.35,815.21,803.65,805.8,0,805.8]
["2007-09-25",803.35,804.43,797.81,803,0,803]
["2007-09-26",804.72,812.28,804.71,809.12,0,809.12]
["2007-09-27",810.72,814.08,809.68,814.01,0,814.01]
["2007-09-28",813.64,815.45,803.75,805.45,0,805.45]
["2007-10-01",806.04,825.75,805.65,824.74,0,824.74]
["2007-10-02",824.99,832.25,824.99,831.97,0,831.97]
["2007-10-03",829.35,831.12,823.86,826.15,0,826.15]
["2007-10-04",827.59,830.25,824.2,829.15,0,829.15]
["2007-10-05",833,847.32,833,844.88,0,844.88]
["2007-10-08",844.02,845.29,836.94,840.14,0,840.14]
["2007-10-09",841.31,846.62,837.43,845.72,0,845.72]
["2007-10-10",845.06,845.65,838.96,845.19,0,845.19]
["2007-10-11",847.17,852.06,830.98,834.98,0,834.98]
["2007-10-12",834.9,843.78,834.9,841.17,0,841.17]
["2007-10-15",841.12,842.15,824.4,829.36,0,829.36]
["2007-10-16",827.74,828.53,822.71,823.35,0,823.35]
["2007-10-17",828.1,832.19,815.14,824.89,0,824.89]
["2007-10-18",824.74,826.78,817.81,825.03,0,825.03]
["2007-10-19",825.03,825.03,798.17,798.79,0,798.79]
["2007-10-22",794.81,812.14,788.66,810.08,0,810.08]
["2007-10-23",813.64,818.54,805.99,818.53,0,818.53]
["2007-10-24",814.37,814.51,795.6,810.85,0,810.85]
["2007-10-25",811.22,817.51,800.07,806.11,0,806.11]
["2007-10-26",811.31,821.43,808.76,821.39,0,821.39]
["2007-10-29",822.8,826.91,818.07,821.72,0,821.72]
["2007-10-30",820,821.86,814.02,816.15,0,816.15]
["2007-10-31",817.89,830.39,815.17,828.02,0,828.02]
["2007-11-01",822.88,822.88,794,795.18,0,795.18]
["2007-11-02",799.49,801.92,787.65,797.78,0,797.78]
["2007-11-05",797.77,797.77,784.07,790.43,0,790.43]
["2007-11-06",790.98,802.26,784.26,801.77,0,801.77]
["2007-11-07",796,796,775.55,775.96,0,775.96]
["2007-11-08",778.48,782.45,762.38,780.9,0,780.9]
["2007-11-09",779.42,779.48,765.06,772.38,0,772.38]
["2007-11-12",771.77,783.13,765.57,767.09,0,767.09]
["2007-11-13",770.78,789.76,770.78,789.15,0,789.15]
["2007-11-14",791.57,794.25,779.74,782.47,0,782.47]
["2007-11-15",782.11,782.11,765.8,771.6,0,771.6]
["2007-11-16",772.2,773.44,759.25,769.5,0,769.5]
["2007-11-19",765.22,765.22,747.07,750.33,0,750.33]
["2007-11-20",750.77,757.28,736.63,749.33,0,749.33]
["2007-11-21",747.22,748.75,736.05,740.3,0,740.3]
["2007-11-23",743.48,759.46,743.48,755.03,0,755.03]
["2007-11-26",755.52,757.64,734.49,735.07,0,735.07]
["2007-11-27",736.37,745.59,734.45,743.27,0,743.27]
["2007-11-28",747.51,770.61,747.47,770.04,0,770.04]
["2007-11-29",769.48,771.34,762.2,766.06,0,766.06]
["2007-11-30",771.29,780.04,764.63,767.77,0,767.77]
["2007-12-03",768.2,769.27,759.79,759.97,0,759.97]
["2007-12-04",757.15,757.56,749.48,752.06,0,752.06]
["2007-12-05",758.16,767.67,758.1,765.64,0,765.64]
["2007-12-06",764.92,786.95,764.92,786.95,0,786.95]
["2007-12-07",787.13,787.3,781.97,785.52,0,785.52]
["2007-12-10",786.84,794.31,785.03,791.2,0,791.2]
["2007-12-11",792.49,796.34,765.78,766.27,0,766.27]
["2007-12-12",771.52,787.34,763.57,771.71,0,771.71]
["2007-12-13",768.11,770.25,759.2,769.46,0,769.46]
["2007-12-14",765.6,769.7,753.59,753.93,0,753.93]
["2007-12-17",751.28,751.47,739.06,739.06,0,739.06]
["2007-12-18",739.36,754.73,735.85,754.06,0,754.06]
["2007-12-19",753.37,758.32,749.36,756.13,0,756.13]
["2007-12-20",759.26,767.54,750.65,767.54,0,767.54]
["2007-12-21",774.4,785.61,774.33,785.6,0,785.6]
["2007-12-24",785.88,794.39,785.88,794.39,0,794.39]
["2007-12-26",791.97,799.57,788.6,797.03,0,797.03]
["2007-12-27",795.57,795.66,773.51,773.51,0,773.51]
["2007-12-28",777.29,782.35,771.32,771.76,0,771.76]
["2007-12-31",770.46,770.9,760.2,766.03,0,766.03]
["2008-01-02",765.9,768.46,749.95,753.55,0,753.55]
["2008-01-03",754.95,758.89,744.43,745.01,0,745.01]
["2008-01-04",741.3,741.3,720.39,721.6,0,721.6]
["2008-01-07",723.62,730.93,714.3,723.95,0,723.95]
["2008-01-08",724.52,735.24,704.61,704.86,0,704.86]
["2008-01-09",704.5,712.43,689.92,712.12,0,712.12]
["2008-01-10",708.29,725.64,702.67,720.21,0,720.21]
["2008-01-11",719.49,719.49,703.2,704.65,0,704.65]
["2008-01-14",706.53,714.49,706.53,712.48,0,712.48]
["2008-01-15",707.39,707.39,694.51,697.43,0,697.43]
["2008-01-16",695.58,709.57,690.38,699.91,0,699.91]
["2008-01-17",700.92,703.56,680.13,680.57,0,680.57]
["2008-01-18",680.42,689.83,666.62,673.18,0,673.18]
["2008-01-22",658.85,683.23,650,671.57,0,671.57]
["2008-01-23",671.2,693.75,654.72,693.43,0,693.43]
["2008-01-24",695.28,704.06,686.68,692.72,0,692.72]
["2008-01-25",697.33,703.28,684.62,688.6,0,688.6]
["2008-01-28",687.74,702.39,680.94,702.39,0,702.39]
["2008-01-29",704.25,706.44,695.35,705.2,0,705.2]
["2008-01-30",705.1,715.71,695.07,695.49,0,695.49]
["2008-01-31",691.01,718.25,686.54,713.3,0,713.3]
["2008-02-01",714.92,731.24,713.82,730.5,0,730.5]
["2008-02-04",730.69,731.13,720.73,723.46,0,723.46]
["2008-02-05",721.8,721.8,701.58,701.58,0,701.58]
["2008-02-06",704.79,711.1,691.61,692.49,0,692.49]
["2008-02-07",690.96,707.09,688.2,702.78,0,702.78]
["2008-02-08",702.37,708.42,693.36,698.9,0,698.9]
["2008-02-11",699.15,704.14,690.6,699.75,0,699.75]
["2008-02-12",702,712.58,700.82,705.48,0,705.48]
["2008-02-13",709.13,721.93,709.13,721.93,0,721.93]
["2008-02-14",722.75,722.83,703.47,705.32,0,705.32]
["2008-02-15",703.71,703.71,694.81,701.52,0,701.52]
["2008-02-19",705.74,710.48,699.35,702.34,0,702.34]
["2008-02-20",701.66,710.9,695.36,710.02,0,710.02]
["2008-02-21",712.41,719.01,695.13,696.28,0,696.28]
["2008-02-22",696.83,697.17,683.54,695.43,0,695.43]
["2008-02-25",695.84,712.07,693.06,710.46,0,710.46]
["2008-02-26",710.33,723.83,707.07,717.32,0,717.32]
["2008-02-27",714.6,723.93,710.54,716.44,0,716.44]
["2008-02-28",714.95,715.25,702.63,705.72,0,705.72]
["2008-02-29",702.02,702.02,683.82,686.18,0,686.18]
["2008-03-03",686.05,689.13,675.13,684.22,0,684.22]
["2008-03-04",680.89,684.19,670.59,680.98,0,680.98]
["2008-03-05",682.85,688.26,677.22,683.74,0,683.74]
["2008-03-06",682.12,682.45,662.58,662.78,0,662.78]
["2008-03-07",659.3,669.27,654.62,660.11,0,660.11]
["2008-03-10",660.72,660.76,643.28,643.97,0,643.97]
["2008-03-11",647.74,673.81,647.74,673.81,0,673.81]
["2008-03-12",673.87,681.21,666.96,667.31,0,667.31]
["2008-03-13",662.73,680.94,654.37,679.71,0,679.71]
["2008-03-14",681.77,681.94,655.69,662.9,0,662.9]
["2008-03-17",654.9,659.86,645.69,650.48,0,650.48]
["2008-03-18",650.97,682.1,650.97,681.93,0,681.93]
["2008-03-19",684.03,689.49,664.13,664.13,0,664.13]
["2008-03-20",669.59,682.14,665.36,681.42,0,681.42]
["2008-03-24",682.72,705.12,682.72,701.28,0,701.28]
["2008-03-25",701.6,705.99,696.66,705.27,0,705.27]
["2008-03-26",704.49,704.49,696.11,702.11,0,702.11]
["2008-03-27",702.54,703.83,692.29,692.39,0,692.39]
["2008-03-28",693.38,695.32,682.48,683.18,0,683.18]
["2008-03-31",683.51,693.86,681.85,687.97,0,687.97]
["2008-04-01",692.02,710.65,692.01,710.65,0,710.65]
["2008-04-02",710.54,716.67,706.35,712.27,0,712.27]
["2008-04-03",709.95,716.28,706.29,713.57,0,713.57]
["2008-04-04",714.68,720.49,709.23,713.73,0,713.73]
["2008-04-07",716.5,720.04,710.67,712.68,0,712.68]
["2008-04-08",711.11,714.36,707.39,711.92,0,711.92]
["2008-04-09",711.99,714.43,697.1,698.38,0,698.38]
["2008-04-10",698.5,710.39,696.57,707.42,0,707.42]
["2008-04-11",703.75,704.12,686.69,688.16,0,688.16]
["2008-04-14",687.36,693.83,684.96,686.07,0,686.07]
["2008-04-15",687.58,692.26,684.88,692.06,0,692.06]
["2008-04-16",695.55,713.39,695.54,713.39,0,713.39]
["2008-04-17",711.87,712.06,704.02,708,0,708]
["2008-04-18",712.93,723.86,712.93,721.07,0,721.07]
["2008-04-21",718.95,719.48,714.74,718,0,718]
["2008-04-22",715.98,715.98,697.8,703.71,0,703.71]
["2008-04-23",705.46,711.13,701.69,708.11,0,708.11]
["2008-04-24",708.29,720.88,698.95,717.07,0,717.07]
["2008-04-25",718.03,723.84,710.68,721.88,0,721.88]
["2008-04-28",721.18,728.44,718.35,725.37,0,725.37]
["2008-04-29",724.96,724.96,715.33,718.93,0,718.93]
["2008-04-30",719.8,726.77,713.64,716.18,0,716.18]
["2008-05-01",715.54,729.75,714.74,729.75,0,729.75]
["2008-05-02",729.82,735.79,724.78,725.74,0,725.74]
["2008-05-05",727.99,727.99,721.27,724.35,0,724.35]
["2008-05-06",722.79,731.62,719.13,729.79,0,729.79]
["2008-05-07",730.12,733.49,715.36,716.21,0,716.21]
["2008-05-08",718.06,720.86,714.05,719.55,0,719.55]
["2008-05-09",716.66,721.63,714.01,720.05,0,720.05]
["2008-05-12",721.46,733.64,720.15,733.23,0,733.23]
["2008-05-13",733.22,737.44,729.36,736.85,0,736.85]
["2008-05-14",737.26,744.34,735.35,736.07,0,736.07]
["2008-05-15",736.33,743.79,733.38,743.38,0,743.38]
["2008-05-16",745.75,745.75,732.87,741.17,0,741.17]
["2008-05-19",741.02,747.99,736.35,738.45,0,738.45]
["2008-05-20",736.81,737.12,730.44,735.64,0,735.64]
["2008-05-21",736.62,742.57,724.33,727.11,0,727.11]
["2008-05-22",728.31,736.11,728.24,733.01,0,733.01]
["2008-05-23",731.03,731.03,719.37,724.1,0,724.1]
["2008-05-27",724.94,734.49,724.89,734.39,0,734.39]
["2008-05-28",735.69,738.46,730.83,738.46,0,738.46]
["2008-05-29",737.68,750.69,737.03,745.55,0,745.55]
["2008-05-30",745.78,749.25,742.93,748.28,0,748.28]
["2008-06-02",747.48,748,733.67,741.02,0,741.02]
["2008-06-03",741.99,746.61,732.12,739,0,739]
["2008-06-04",737.23,749.78,735.27,743.71,0,743.71]
["2008-06-05",743.93,763.27,743.93,763.27,0,763.27]
["2008-06-06",759.93,759.93,740.37,740.37,0,740.37]
["2008-06-09",740.89,743.44,729.37,735.25,0,735.25]
["2008-06-10",732.31,736.49,728.68,732.62,0,732.62]
["2008-06-11",731.7,732.03,717.88,717.88,0,717.88]
["2008-06-12",718.15,730.39,717.44,719.84,0,719.84]
["2008-06-13",723.01,733.61,723.01,733.61,0,733.61]
["2008-06-16",733.16,740.94,730.86,740.74,0,740.74]
["2008-06-17",741.18,742.81,736.31,736.57,0,736.57]
["2008-06-18",735.66,735.66,726.06,730.71,0,730.71]
["2008-06-19",730.41,737.84,727.96,737.83,0,737.83]
["2008-06-20",735.92,735.92,719.49,725.73,0,725.73]
["2008-06-23",727.35,728.71,719.34,719.81,0,719.81]
["2008-06-24",718.25,718.42,707.2,707.92,0,707.92]
["2008-06-25",708.21,720.25,708.21,716.3,0,716.3]
["2008-06-26",711.88,711.88,696.47,698.42,0,698.42]
["2008-06-27",697.87,701.13,692.14,698.14,0,698.14]
["2008-06-30",697.85,701.26,689.66,689.66,0,689.66]
["2008-07-01",686.77,691.59,676.47,691.59,0,691.59]
["2008-07-02",691.49,694.16,672.03,672.34,0,672.34]
["2008-07-03",672.76,673.59,660.93,665.78,0,665.78]
["2008-07-07",665.72,671.93,651.92,658.26,0,658.26]
["2008-07-08",659.1,682.72,655.11,682.72,0,682.72]
["2008-07-09",682.98,684.29,663.52,663.75,0,663.75]
["2008-07-10",663.18,675.67,661.97,670.44,0,670.44]
["2008-07-11",666.86,678.55,659.43,674.95,0,674.95]
["2008-07-14",677.23,680.62,661.53,664.5,0,664.5]
["2008-07-15",661.76,673.76,647.37,662.35,0,662.35]
["2008-07-16",663.52,686.75,660.5,686.75,0,686.75]
["2008-07-17",687.76,696.83,683.48,696.63,0,696.63]
["2008-07-18",696.95,697.27,688.25,693.08,0,693.08]
["2008-07-21",694.71,698.83,692.32,697.63,0,697.63]
["2008-07-22",695.49,716.82,691.66,716.82,0,716.82]
["2008-07-23",716.54,726.27,714.71,719.19,0,719.19]
["2008-07-24",720.46,720.64,700.85,702.39,0,702.39]
["2008-07-25",704.73,715.47,704.1,710.34,0,710.34]
["2008-07-28",710.33,710.33,694.17,696.11,0,696.11]
["2008-07-29",696.99,715.35,696.99,714.55,0,714.55]
["2008-07-30",716.5,721.68,708.88,718.86,0,718.86]
["2008-07-31",715.08,720.88,711.23,714.52,0,714.52]
["2008-08-01",714.92,718.45,706.25,716.16,0,716.16]
["2008-08-04",715.56,715.56,700.18,704.14,0,704.14]
["2008-08-05",707.32,721.26,707.31,721.04,0,721.04]
["2008-08-06",719.34,727.71,714.46,725.9,0,725.9]
["2008-08-07",722.33,724.27,711.76,713.41,0,713.41]
["2008-08-08",712.92,735.09,711.19,734.3,0,734.3]
["2008-08-11",734.18,757.1,732.67,751.06,0,751.06]
["2008-08-12",749.24,750.12,742.21,744.94,0,744.94]
["2008-08-13",743.75,750.51,737.11,747.69,0,747.69]
["2008-08-14",744.76,756.92,743.56,754.38,0,754.38]
["2008-08-15",759.26,764.38,746.93,753.37,0,753.37]
["2008-08-18",753.35,754.41,737.95,741.97,0,741.97]
["2008-08-19",738.88,739.04,726.9,730.03,0,730.03]
["2008-08-20",730.75,738.57,724.83,731.6,0,731.6]
["2008-08-21",728.11,729.85,722.46,725.25,0,725.25]
["2008-08-22",725.3,738.78,725.3,737.6,0,737.6]
["2008-08-25",736.1,736.1,718.06,720.54,0,720.54]
["2008-08-26",720.29,726.41,716.65,723.51,0,723.51]
["2008-08-27",723.43,735.55,723.29,732.95,0,732.95]
["2008-08-28",733.97,747.79,733.97,747.79,0,747.79]
["2008-08-29",745.46,745.6,737.14,739.5,0,739.5]
["2008-09-02",745.12,754.97,731.57,738.51,0,738.51]
["2008-09-03",738.28,747.59,735.42,741.91,0,741.91]
["2008-09-04",738.91,738.91,716.4,718.62,0,718.62]
["2008-09-05",716.37,721.49,702.98,718.85,0,718.85]
["2008-09-08",726.78,739.92,722.9,732.86,0,732.86]
["2008-09-09",732.02,738.11,707.29,707.29,0,707.29]
["2008-09-10",711.96,721.83,705.28,717.16,0,717.16]
["2008-09-11",712.32,719.19,700.49,719,0,719]
["2008-09-12",715.71,723.58,711.33,720.26,0,720.26]
["2008-09-15",718.5,718.5,689.76,689.76,0,689.76]
["2008-09-16",685.59,710.65,679.24,710.65,0,710.65]
["2008-09-17",704.39,706.08,676.22,676.38,0,676.38]
["2008-09-18",679.04,723.68,672.81,723.68,0,723.68]
["2008-09-19",743.74,761.78,740.11,753.74,0,753.74]
["2008-09-22",751.66,751.66,720.36,720.44,0,720.44]
["2008-09-23",720.5,724.66,709.19,709.19,0,709.19]
["2008-09-24",710.82,713.84,697.77,697.77,0,697.77]
["2008-09-25",699.39,713,699.39,705.74,0,705.74]
["2008-09-26",698.91,705.52,691.19,704.79,0,704.79]
["2008-09-29",698.16,698.91,657.72,657.72,0,657.72]
["2008-09-30",661.46,681.84,657.17,679.58,0,679.58]
["2008-10-01",676.21,676.21,664.89,671.59,0,671.59]
["2008-10-02",671.18,671.18,636.37,637.67,0,637.67]
["2008-10-03",638.14,656.47,619.4,619.4,0,619.4]
["2008-10-06",617.51,617.51,566.3,595.91,0,595.91]
["2008-10-07",596.59,602.23,558.75,558.95,0,558.95]
["2008-10-08",552.27,569.1,537,546.57,0,546.57]
["2008-10-09",550.69,558.11,499.2,499.2,0,499.2]
["2008-10-10",490.24,526.39,467.92,522.48,0,522.48]
["2008-10-13",534.9,570.89,534.7,570.89,0,570.89]
["2008-10-14",578.78,584.7,540.23,554.65,0,554.65]
["2008-10-15",549.48,551.8,502.07,502.11,0,502.11]
["2008-10-16",504.75,537.02,484.96,536.57,0,536.57]
["2008-10-17",526.73,552.7,518.56,526.43,0,526.43]
["2008-10-20",531.29,546.84,526.83,546.84,0,546.84]
["2008-10-21",541.95,545.31,529.73,530.65,0,530.65]
["2008-10-22",525.35,525.35,494.75,501.97,0,501.97]
["2008-10-23",503.1,507.56,468.29,489.92,0,489.92]
["2008-10-24",472.63,480.72,461.62,471.12,0,471.12]
["2008-10-27",468.11,474.33,448.4,448.4,0,448.4]
["2008-10-28",448.39,482.72,441.92,482.55,0,482.55]
["2008-10-29",483.42,506.03,480.31,490.88,0,490.88]
["2008-10-30",498.23,514.18,496.44,514.18,0,514.18]
["2008-10-31",512.07,539.58,506.33,537.52,0,537.52]
["2008-11-03",536.5,544.62,534.65,538.5,0,538.5]
["2008-11-04",543.63,551.02,534.85,545.97,0,545.97]
["2008-11-05",542.16,542.84,513.58,514.64,0,514.64]
["2008-11-06",514.46,514.56,495.84,495.84,0,495.84]
["2008-11-07",499.24,509.06,494.26,505.79,0,505.79]
["2008-11-10",511.71,515.19,490.06,493.1,0,493.1]
["2008-11-11",490.76,497.43,480.82,482.29,0,482.29]
["2008-11-12",478.71,480.09,452.8,452.8,0,452.8]
["2008-11-13",454.1,491.71,433.35,491.23,0,491.23]
["2008-11-14",485.75,486.44,456.15,456.52,0,456.52]
["2008-11-17",457.35,463.96,449.39,451.3,0,451.3]
["2008-11-18",452.24,458.15,431.46,447.51,0,447.51]
["2008-11-19",446.26,448.81,412.38,412.38,0,412.38]
["2008-11-20",411.66,417.35,384.58,385.31,0,385.31]
["2008-11-21",389.58,406.75,371.3,406.54,0,406.54]
["2008-11-24",407.46,438.98,407.46,436.8,0,436.8]
["2008-11-25",438.78,443.18,426.71,443.18,0,443.18]
["2008-11-26",437.86,468.86,433.58,468.86,0,468.86]
["2008-11-28",467.74,473.14,461.56,473.14,0,473.14]
["2008-12-01",466.53,466.54,415.99,417.07,0,417.07]
["2008-12-02",420.76,441.83,419.78,441.82,0,441.82]
["2008-12-03",435.11,456.48,430.86,453.76,0,453.76]
["2008-12-04",451.99,461.97,432.4,439.53,0,439.53]
["2008-12-05",437.81,461.09,423.7,461.09,0,461.09]
["2008-12-08",465.45,483.66,465.31,481.38,0,481.38]
["2008-12-09",478.24,491.78,462.81,465.71,0,465.71]
["2008-12-10",468.95,481.72,467.6,476.4,0,476.4]
["2008-12-11",474.69,476.36,447.43,451.21,0,451.21]
["2008-12-12",448.7,468.43,440.71,468.43,0,468.43]
["2008-12-15",469.15,470.94,445.8,452.57,0,452.57]
["2008-12-16",456.37,482.85,456.32,482.85,0,482.85]
["2008-12-17",479.58,492.47,475.15,486.59,0,486.59]
["2008-12-18",486.64,493.81,473.03,479.17,0,479.17]
["2008-12-19",485.33,497.53,481.45,486.26,0,486.26]
["2008-12-22",486.93,486.93,460.84,475.07,0,475.07]
["2008-12-23",476.41,480.23,466.07,468.64,0,468.64]
["2008-12-24",468.49,471.69,464.81,470.49,0,470.49]
["2008-12-26",471.44,476.81,469.59,476.77,0,476.77]
["2008-12-29",476.12,476.18,461.02,466.15,0,466.15]
["2008-12-30",468.34,482.77,468.23,482.77,0,482.77]
["2008-12-31",482.96,503.26,482.69,499.45,0,499.45]
["2009-01-02",499.51,508.45,494.74,505.84,0,505.84]
["2009-01-05",505.56,508.23,496.01,505.03,0,505.03]
["2009-01-06",507.16,519,507.16,514.71,0,514.71]
["2009-01-07",510.32,510.32,492.36,497.1,0,497.1]
["2009-01-08",496.25,502.01,492.52,502.01,0,502.01]
["2009-01-09",502.05,502.13,480.96,481.3,0,481.3]
["2009-01-12",481.03,481.03,466.75,468.8,0,468.8]
["2009-01-13",468.01,476.23,466.05,473.79,0,473.79]
["2009-01-14",469.44,469.44,452.69,453.17,0,453.17]
["2009-01-15",453.24,464.97,439.55,462.62,0,462.62]
["2009-01-16",462.81,467.72,451.77,466.45,0,466.45]
["2009-01-20",464.45,464.45,433.65,433.65,0,433.65]
["2009-01-21",435.77,457.4,431.96,456.76,0,456.76]
["2009-01-22",456.16,456.16,435.54,442.85,0,442.85]
["2009-01-23",437.82,449.84,431.26,444.36,0,444.36]
["2009-01-26",444.57,458.82,443.59,450.06,0,450.06]
["2009-01-27",451.21,458.02,449.21,455.58,0,455.58]
["2009-01-28",455.97,474.47,455.97,473.02,0,473.02]
["2009-01-29",469.44,469.44,453.24,453.24,0,453.24]
["2009-01-30",455.46,459.39,442.43,443.53,0,443.53]
["2009-02-02",441.21,451.27,437.22,449.61,0,449.61]
["2009-02-03",450.31,455.26,445.81,452.9,0,452.9]
["2009-02-04",453.03,461.11,446.73,448.48,0,448.48]
["2009-02-05",447.96,459.93,443.32,455.08,0,455.08]
["2009-02-06",454.99,471.53,454.52,470.7,0,470.7]
["2009-02-09",470.28,471.19,463.5,467.94,0,467.94]
["2009-02-10",466.24,470.53,445.68,445.77,0,445.77]
["2009-02-11",446.38,451.77,442.07,447.95,0,447.95]
["2009-02-12",444.73,451.42,435.59,450.42,0,450.42]
["2009-02-13",450.56,456.19,447.01,448.36,0,448.36]
["2009-02-17",448.35,448.35,428.9,428.9,0,428.9]
["2009-02-18",430.88,431.61,422.08,423.18,0,423.18]
["2009-02-19",423.18,429.32,416.71,416.71,0,416.71]
["2009-02-20",412.99,415.41,402.65,410.96,0,410.96]
["2009-02-23",413.39,414.8,394.58,394.58,0,394.58]
["2009-02-24",396.89,413.17,396.89,412.48,0,412.48]
["2009-02-25",411.07,411.07,395.45,401.44,0,401.44]
["2009-02-26",402.84,406.69,392.68,392.95,0,392.95]
["2009-02-27",389.91,397.64,386.69,389.02,0,389.02]
["2009-03-02",389.01,389.01,367.8,367.8,0,367.8]
["2009-03-03",370.48,372.58,360.62,361.01,0,361.01]
["2009-03-04",364.39,375.5,362.77,371.3,0,371.3]
["2009-03-05",367.42,367.42,349.44,349.45,0,349.45]
["2009-03-06",351.89,356.87,343.15,351.05,0,351.05]
["2009-03-09",348.85,355.05,342.59,343.26,0,343.26]
["2009-03-10",347.38,367.75,347.38,367.75,0,367.75]
["2009-03-11",368.06,376.53,363.84,366.3,0,366.3]
["2009-03-12",365.52,390.94,361.08,390.12,0,390.12]
["2009-03-13",391.3,395.38,387.32,393.09,0,393.09]
["2009-03-16",395.23,400.36,385.61,386.36,0,386.36]
["2009-03-17",386.35,403.59,384.26,403.59,0,403.59]
["2009-03-18",402.76,419.81,398.96,417.63,0,417.63]
["2009-03-19",419.61,422.01,411.7,413.26,0,413.26]
["2009-03-20",415.05,416.72,399.59,400.11,0,400.11]
["2009-03-23",405.71,433.72,405.71,433.72,0,433.72]
["2009-03-24",430.3,430.4,416.07,416.39,0,416.39]
["2009-03-25",418.42,432.25,409.7,426.52,0,426.52]
["2009-03-26",427.29,445.3,427.29,445.3,0,445.3]
["2009-03-27",440.55,440.55,429,429,0,429]
["2009-03-30",423.84,423.84,408.82,415.97,0,415.97]
["2009-03-31",419.03,432.54,417.46,422.75,0,422.75]
["2009-04-01",419.39,429.51,412.79,429.16,0,429.16]
["2009-04-02",434.32,454.92,434.32,450.19,0,450.19]
["2009-04-03",449.45,456.13,444.7,456.13,0,456.13]
["2009-04-06",453.08,453.08,441.23,447.56,0,447.56]
["2009-04-07",446.93,446.93,431.69,431.7,0,431.7]
["2009-04-08",433.06,442.14,432.78,442.12,0,442.12]
["2009-04-09",446.98,468.2,446.98,468.2,0,468.2]
["2009-04-13",464.79,469.59,457.89,468.05,0,468.05]
["2009-04-14",465.27,465.4,453.11,453.22,0,453.22]
["2009-04-15",451.52,461.13,450.12,461.13,0,461.13]
["2009-04-16",463.56,476.38,458.48,473.88,0,473.88]
["2009-04-17",474.37,482.18,470.56,479.37,0,479.37]
["2009-04-20",477.98,477.98,452.49,452.49,0,452.49]
["2009-04-21",450.38,470.05,448.93,470.05,0,470.05]
["2009-04-22",466.31,480.91,463.92,470.73,0,470.73]
["2009-04-23",471.83,472.48,460.13,466.62,0,466.62]
["2009-04-24",468.93,482.22,468.58,478.74,0,478.74]
["2009-04-27",474.38,477.7,467.08,469.53,0,469.53]
["2009-04-28",466.84,479.07,465.1,472.84,0,472.84]
["2009-04-29",476.14,494.74,476.14,491.47,0,491.47]
["2009-04-30",493.61,501.46,487.2,487.56,0,487.56]
["2009-05-01",488.09,492.46,484.73,486.98,0,486.98]
["2009-05-04",489.95,506.82,489.95,506.82,0,506.82]
["2009-05-05",504.82,505.99,497.06,502.55,0,502.55]
["2009-05-06",503.34,509.37,495.94,505.09,0,505.09]
["2009-05-07",505.33,511.28,489.2,492.94,0,492.94]
["2009-05-08",496.76,511.82,496.66,511.82,0,511.82]
["2009-05-11",507.15,507.15,498.65,501.94,0,501.94]
["2009-05-12",504.19,506.52,487.6,495.18,0,495.18]
["2009-05-13",490.52,490.52,471.82,471.82,0,471.82]
["2009-05-14",472.76,486.29,470.37,480.71,0,480.71]
["2009-05-15",480.96,483.73,472.87,475.84,0,475.84]
["2009-05-18",478.94,495.02,478.94,494.79,0,494.79]
["2009-05-19",494.75,498.31,488.48,493.26,0,493.26]
["2009-05-20",494.62,505.59,488.47,489.35,0,489.35]
["2009-05-21",486.74,486.74,474.5,481.22,0,481.22]
["2009-05-22",482.69,485.05,477.51,477.62,0,477.62]
["2009-05-26",477.62,500.34,475.98,500.31,0,500.31]
["2009-05-27",498.78,502.62,489.86,489.86,0,489.86]
["2009-05-28",489.94,495.54,481.03,492.21,0,492.21]
["2009-05-29",493.07,501.58,491.17,501.58,0,501.58]
["2009-06-01",504.57,522.37,504.57,521.33,0,521.33]
["2009-06-02",521.33,528.72,516.89,526.63,0,526.63]
["2009-06-03",524.6,524.6,516.69,522.71,0,522.71]
["2009-06-04",524.12,531.68,520.52,531.68,0,531.68]
["2009-06-05",534.18,535.86,526.51,530.36,0,530.36]
["2009-06-08",528.42,531.09,520.07,524.79,0,524.79]
["2009-06-09",526.48,531.43,525.63,527.93,0,527.93]
["2009-06-10",528.82,532.3,515.99,523.71,0,523.71]
["2009-06-11",524.49,532.9,524.43,526.08,0,526.08]
["2009-06-12",524.27,526.84,518.7,526.83,0,526.83]
["2009-06-15",523.36,523.36,507.6,511.83,0,511.83]
["2009-06-16",514,516.6,502.74,503.74,0,503.74]
["2009-06-17",503.69,511.85,499.17,507.03,0,507.03]
["2009-06-18",506.7,511.33,502.72,509.48,0,509.48]
["2009-06-19",513.45,517.62,510.47,512.72,0,512.72]
["2009-06-22",510.3,510.3,492.81,492.81,0,492.81]
["2009-06-23",494.72,496.63,488.85,489.77,0,489.77]
["2009-06-24",492.01,500.67,491.83,494.95,0,494.95]
["2009-06-25",493.52,509.18,492.43,509.18,0,509.18]
["2009-06-26",507.45,514.59,505.19,513.22,0,513.22]
["2009-06-29",512.33,513.6,503.33,510.61,0,510.61]
["2009-06-30",510.6,513.83,507.1,508.28,0,508.28]
["2009-07-01",510.28,520.06,510.28,517.46,0,517.46]
["2009-07-02",513.11,513.11,497.21,497.21,0,497.21]
["2009-07-06",495.65,495.72,487.1,494.03,0,494.03]
["2009-07-07",494.27,494.41,484.25,484.25,0,484.25]
["2009-07-08",485.75,486.83,473.54,479.68,0,479.68]
["2009-07-09",481.81,483.91,478.97,479.27,0,479.27]
["2009-07-10",477.7,481.93,474.52,480.98,0,480.98]
["2009-07-13",481.98,493.31,475.28,493.31,0,493.31]
["2009-07-14",493.3,496.69,490.81,496.52,0,496.52]
["2009-07-15",500.87,515.76,500.87,515.64,0,515.64]
["2009-07-16",513.61,523.13,512.11,522.02,0,522.02]
["2009-07-17",522.42,522.42,517.62,519.22,0,519.22]
["2009-07-20",522.07,526.96,521.48,526.96,0,526.96]
["2009-07-21",528.94,529.25,518.59,525.22,0,525.22]
["2009-07-22",523.34,531.31,522.43,528.7,0,528.7]
["2009-07-23",528.65,547.42,528.11,545.85,0,545.85]
["2009-07-24",542.2,548.46,539.9,548.46,0,548.46]
["2009-07-27",548.46,550.9,544.9,550.88,0,550.88]
["2009-07-28",549.09,551.95,544.18,551.95,0,551.95]
["2009-07-29",549.24,550.47,545.69,548.38,0,548.38]
["2009-07-30",550.92,563.48,550.92,557.8,0,557.8]
["2009-07-31",555.48,562.07,555.48,556.71,0,556.71]
["2009-08-03",559.31,565.78,556.56,565.78,0,565.78]
["2009-08-04",562.6,572.48,561.17,570.74,0,570.74]
["2009-08-05",570.72,571.24,560.59,565.99,0,565.99]
["2009-08-06",567.52,569.53,556.56,557.62,0,557.62]
["2009-08-07",562.6,577.47,562.6,572.4,0,572.4]
["2009-08-10",570.37,574.56,567.87,571.87,0,571.87]
["2009-08-11",570.2,570.36,560.48,562.12,0,562.12]
["2009-08-12",562.17,577.57,562.05,572.17,0,572.17]
["2009-08-13",572.67,576.7,568.73,575.19,0,575.19]
["2009-08-14",574.56,574.7,558.58,563.9,0,563.9]
["2009-08-17",556.77,556.77,546.96,548.18,0,548.18]
["2009-08-18",550.22,557.88,548.85,556.43,0,556.43]
["2009-08-19",552.37,561.65,549.86,561.65,0,561.65]
["2009-08-20",561.07,568.68,560.58,568.68,0,568.68]
["2009-08-21",572.64,582.1,571.66,581.51,0,581.51]
["2009-08-24",582.69,586.03,578.1,580.24,0,580.24]
["2009-08-25",581.9,588.05,581.9,583.22,0,583.22]
["2009-08-26",582.57,586.29,579.87,584.02,0,584.02]
["2009-08-27",583.87,584.78,572.66,583.77,0,583.77]
["2009-08-28",583.87,589.79,576.82,579.86,0,579.86]
["2009-08-31",577.02,577.02,569.27,572.07,0,572.07]
["2009-09-01",570.24,579.9,556.83,558.06,0,558.06]
["2009-09-02",556.86,559.05,554.59,555.83,0,555.83]
["2009-09-03",557.31,562.49,552.27,562.49,0,562.49]
["2009-09-04",562.5,570.5,559.09,570.5,0,570.5]
["2009-09-08",573.01,576.38,570.39,576.38,0,576.38]
["2009-09-09",576.5,588.7,575.53,586.4,0,586.4]
["2009-09-10",586.57,594.9,582.69,594.9,0,594.9]
["2009-09-11",594.83,597.98,590.89,593.59,0,593.59]
["2009-09-14",591.35,600.03,588.03,600.03,0,600.03]
["2009-09-15",599.49,605.6,597.45,604.84,0,604.84]
["2009-09-16",606.6,617.38,605.93,617.38,0,617.38]
["2009-09-17",617.04,621.62,612.44,615.47,0,615.47]
["2009-09-18",616.59,619.17,611.95,617.88,0,617.88]
["2009-09-21",614.51,617.83,611.17,615.97,0,615.97]
["2009-09-22",618.84,622.42,617.02,620.69,0,620.69]
["2009-09-23",621.66,625.31,613.37,613.37,0,613.37]
["2009-09-24",614.48,616.3,598.36,601.75,0,601.75]
["2009-09-25",600.53,602.47,595.88,598.94,0,598.94]
["2009-09-28",600.18,615.11,600.18,613.22,0,613.22]
["2009-09-29",613.56,616.98,609.83,610.45,0,610.45]
["2009-09-30",610.74,611.79,597.19,604.28,0,604.28]
["2009-10-01",603.23,603.27,583.75,583.75,0,583.75]
["2009-10-02",583.24,584.47,576.4,580.2,0,580.2]
["2009-10-05",582.23,592.15,581.82,591.11,0,591.11]
["2009-10-06",593.88,603.63,593.53,601.98,0,601.98]
["2009-10-07",600.86,603.11,599.22,602.08,0,602.08]
["2009-10-08",604.9,612.24,604.21,607.75,0,607.75]
["2009-10-09",607.43,614.92,607.18,614.92,0,614.92]
["2009-10-12",615.18,618.75,611.87,613.81,0,613.81]
["2009-10-13",613.66,614.13,606.79,611.7,0,611.7]
["2009-10-14",616.29,623.94,615.97,623.94,0,623.94]
["2009-10-15",621.52,623.89,618.41,623.34,0,623.34]
["2009-10-16",621.5,621.5,611.95,616.18,0,616.18]
["2009-10-19",618.11,624.13,614.42,622.34,0,622.34]
["2009-10-20",623.28,623.28,610.53,613.41,0,613.41]
["2009-10-21",612.28,622.69,604.15,605.11,0,605.11]
["2009-10-22",604.77,615.13,598.46,613.38,0,613.38]
["2009-10-23",614.73,615.62,599.95,600.86,0,600.86]
["2009-10-26",601.76,610.46,592.49,593.68,0,593.68]
["2009-10-27",594.43,597.26,586.76,586.99,0,586.99]
["2009-10-28",585.43,586.48,565.91,566.36,0,566.36]
["2009-10-29",570.26,581.54,570.26,580.22,0,580.22]
["2009-10-30",578.02,578.02,560.19,562.77,0,562.77]
["2009-11-02",563.75,570.12,553.31,562.4,0,562.4]
["2009-11-03",559.78,570.62,557.22,570.62,0,570.62]
["2009-11-04",572.65,576.26,562.92,563.12,0,563.12]
["2009-11-05",563.33,581.15,563.33,581.15,0,581.15]
["2009-11-06",577.44,584.02,574.84,580.35,0,580.35]
["2009-11-09",583.85,592.31,583.85,592.31,0,592.31]
["2009-11-10",590.29,593.57,583.87,586.97,0,586.97]
["2009-11-11",590.6,596.93,588.25,592.71,0,592.71]
["2009-11-12",592.23,595.79,579.83,580.32,0,580.32]
["2009-11-13",581.2,588.06,576.73,586.28,0,586.28]
["2009-11-16",588.65,605.44,588.65,602.87,0,602.87]
["2009-11-17",602.69,603.39,597.24,602.34,0,602.34]
["2009-11-18",602.4,602.55,596.08,600.15,0,600.15]
["2009-11-19",596.69,596.69,581.87,585.68,0,585.68]
["2009-11-20",585.25,586.6,580.68,584.68,0,584.68]
["2009-11-23",589.48,601.36,589.47,594.81,0,594.81]
["2009-11-24",594.84,594.84,586.22,592.58,0,592.58]
["2009-11-25",593.66,595.11,592.05,592.19,0,592.19]
["2009-11-27",585.13,585.13,577.21,577.21,0,577.21]
["2009-11-30",576.94,580.39,567.98,579.73,0,579.73]
["2009-12-01",582.99,590.8,582.99,589.2,0,589.2]
["2009-12-02",589.49,599.92,589.42,596.09,0,596.09]
["2009-12-03",597.74,601.59,588.28,588.78,0,588.78]
["2009-12-04",590,606.77,590,602.79,0,602.79]
["2009-12-07",602.11,606.2,600.43,603.56,0,603.56]
["2009-12-08",603.27,603.27,593.84,597.7,0,597.7]
["2009-12-09",598,598.76,592.71,598.03,0,598.03]
["2009-12-10",599.61,601.96,593.06,595.38,0,595.38]
["2009-12-11",597.15,600.55,594.05,600.37,0,600.37]
["2009-12-14",602.57,609.79,599.17,609.79,0,609.79]
["2009-12-15",609.75,612.79,606.31,606.31,0,606.31]
["2009-12-16",609.2,613.71,608.18,611.21,0,611.21]
["2009-12-17",608.36,609.01,600.96,604.25,0,604.25]
["2009-12-18",606.73,610.57,602.29,610.57,0,610.57]
["2009-12-21",611.66,618.91,611.66,618.6,0,618.6]
["2009-12-22",619.26,624.21,618.86,623.6,0,623.6]
["2009-12-23",625.33,632.02,624.7,630.98,0,630.98]
["2009-12-24",632.36,634.15,632.23,634.07,0,634.07]
["2009-12-28",635.2,635.99,630.94,633.75,0,633.75]
["2009-12-29",634.04,634.55,632.4,633.18,0,633.18]
["2009-12-30",630.98,634.09,627.56,633.41,0,633.41]
["2009-12-31",633.1,635.2,625.13,625.39,0,625.39]
["2010-01-04",628.11,640.1,628.11,640.1,0,640.1]
["2010-01-05",639.69,641.89,635.95,638.49,0,638.49]
["2010-01-06",638.29,641.26,636.4,637.95,0,637.95]
["2010-01-07",638.11,642.07,632.74,641.97,0,641.97]
["2010-01-08",640.34,644.69,639.56,644.56,0,644.56]
["2010-01-11",647.32,648.4,641.39,643.99,0,643.99]
["2010-01-12",639.96,641.14,633.62,635.5,0,635.5]
["2010-01-13",637.15,644.79,633.26,643.56,0,643.56]
["2010-01-14",643.56,647.87,642.16,646.43,0,646.43]
["2010-01-15",647.57,648.12,633.69,637.96,0,637.96]
["2010-01-19",637.94,649.15,637.94,649.15,0,649.15]
["2010-01-20",645.78,645.78,633.02,639.61,0,639.61]
["2010-01-21",640.15,643.77,627.64,628.36,0,628.36]
["2010-01-22",627.7,630.6,615.52,617.12,0,617.12]
["2010-01-25",618.75,621.78,614.18,618.11,0,618.11]
["2010-01-26",616.43,619.98,611.92,612.16,0,612.16]
["2010-01-27",610.29,618.76,607.92,618.38,0,618.38]
["2010-01-28",619.65,620.18,603.26,607.93,0,607.93]
["2010-01-29",610,616.03,600.53,602.04,0,602.04]
["2010-02-01",602.22,609.27,602.22,609.25,0,609.25]
["2010-02-02",609.79,615.6,607.35,614.05,0,614.05]
["2010-02-03",612.26,615.74,606.64,610.66,0,610.66]
["2010-02-04",610.63,610.63,589.68,589.68,0,589.68]
["2010-02-05",590.1,592.99,580.49,592.98,0,592.98]
["2010-02-08",592.72,595.29,586.37,586.49,0,586.49]
["2010-02-09",591.7,597.39,588.21,595.17,0,595.17]
["2010-02-10",593.29,596.83,587.43,595.82,0,595.82]
["2010-02-11",594.3,605.6,590.61,605.46,0,605.46]
["2010-02-12",600.92,610.72,598.03,610.72,0,610.72]
["2010-02-16",613.8,620.84,611.58,620.84,0,620.84]
["2010-02-17",622.41,625.17,620.33,624.83,0,624.83]
["2010-02-18",623.6,629.32,622.89,629.32,0,629.32]
["2010-02-19",628.64,632.84,626.6,631.62,0,631.62]
["2010-02-22",632.83,633.55,630.46,632.25,0,632.25]
["2010-02-23",631.31,631.52,623.77,625.07,0,625.07]
["2010-02-24",625.82,632.28,625.75,630.43,0,630.43]
["2010-02-25",624.81,630.46,620.61,630.46,0,630.46]
["2010-02-26",630.76,630.81,625.16,628.56,0,628.56]
["2010-03-01",630.61,642.65,630.61,642.65,0,642.65]
["2010-03-02",643.43,650.26,643.43,648.31,0,648.31]
["2010-03-03",649.55,653.88,647.64,649.26,0,649.26]
["2010-03-04",650.25,652.51,648.18,652.47,0,652.47]
["2010-03-05",654.87,666.02,654.87,666.02,0,666.02]
["2010-03-08",665.96,668.16,664.99,667.11,0,667.11]
["2010-03-09",665.26,673.43,664.6,669.63,0,669.63]
["2010-03-10",670.09,677.47,669.86,674.93,0,674.93]
["2010-03-11",671.67,677.22,668.9,677.22,0,677.22]
["2010-03-12",678.9,678.9,672.57,676.59,0,676.59]
["2010-03-15",675.35,676.21,669.4,674.41,0,674.41]
["2010-03-16",674.64,679.58,673.05,679.58,0,679.58]
["2010-03-17",680.36,686.94,680.23,683.98,0,683.98]
["2010-03-18",682.07,685.97,680.78,681.61,0,681.61]
["2010-03-19",682.4,683.62,671.17,673.89,0,673.89]
["2010-03-22",669.88,683.29,667.49,682.91,0,682.91]
["2010-03-23",683.13,690.85,680.63,690.3,0,690.3]
["2010-03-24",688.12,689.36,683.37,683.68,0,683.68]
["2010-03-25",687.12,693.32,678.88,679.1,0,679.1]
["2010-03-26",679.08,685.5,676.79,678.97,0,678.97]
["2010-03-29",680.64,683.45,679.27,682.25,0,682.25]
["2010-03-30",682.9,686.64,679.85,683.94,0,683.94]
["2010-03-31",681.37,687.73,678.64,678.64,0,678.64]
["2010-04-01",681.57,686.5,677.75,683.98,0,683.98]
["2010-04-05",686.23,697.65,685.46,697.65,0,697.65]
["2010-04-06",694.96,702.65,693.94,701.48,0,701.48]
["2010-04-07",700.21,702.84,695.36,699.46,0,699.46]
["2010-04-08",697.41,701.52,692.48,699.64,0,699.64]
["2010-04-09",700.89,702.95,696.07,702.95,0,702.95]
["2010-04-12",703.73,706.46,701.96,705.06,0,705.06]
["2010-04-13",704.04,707.24,700.41,707.03,0,707.03]
["2010-04-14",709.91,722.4,709.91,722.4,0,722.4]
["2010-04-15",722.11,725.13,720.7,724.21,0,724.21]
["2010-04-16",723.57,723.99,710.29,714.62,0,714.62]
["2010-04-19",714.35,716.81,702.25,711.4,0,711.4]
["2010-04-20",713.43,721.55,712.38,721.55,0,721.55]
["2010-04-21",721.54,726.81,719.9,726.19,0,726.19]
["2010-04-22",721.13,734.36,715.62,734.31,0,734.31]
["2010-04-23",734.48,741.92,731.72,741.92,0,741.92]
["2010-04-26",741.58,745.95,738.63,738.86,0,738.86]
["2010-04-27",736.13,741.72,720.46,721.27,0,721.27]
["2010-04-28",723.97,726.69,719.77,722.39,0,722.39]
["2010-04-29",725.86,737.74,724.26,737.74,0,737.74]
["2010-04-30",738.27,738.63,716.48,716.6,0,716.6]
["2010-05-03",719.3,732.87,719.3,732.82,0,732.82]
["2010-05-04",726.36,726.36,705.84,709.7,0,709.7]
["2010-05-05",703.29,708.64,693.89,698.58,0,698.58]
["2010-05-06",695.7,700.89,637.69,672.23,0,672.23]
["2010-05-07",671.08,675.51,647.64,653,0,653]
["2010-05-10",668.25,689.89,668.25,689.61,0,689.61]
["2010-05-11",683.97,704.03,680.58,695.48,0,695.48]
["2010-05-12",695.72,716.22,695.72,716.11,0,716.11]
["2010-05-13",713.65,719.7,705.96,709.85,0,709.85]
["2010-05-14",709.32,709.32,686.5,693.98,0,693.98]
["2010-05-17",696.59,703.62,677.94,695.71,0,695.71]
["2010-05-18",700.97,705.34,681.54,682.75,0,682.75]
["2010-05-19",680.22,686.15,665.83,674.4,0,674.4]
["2010-05-20",665.91,665.91,640.04,640.04,0,640.04]
["2010-05-21",634.98,654.5,629.56,649.29,0,649.29]
["2010-05-24",648.11,652.8,641.15,641.21,0,641.21]
["2010-05-25",632.67,640.88,617.61,640.02,0,640.02]
["2010-05-26",642.9,657.95,640.35,642.62,0,642.62]
["2010-05-27",650.75,670.59,650.74,670.51,0,670.51]
["2010-05-28",668.83,670.08,657.36,661.61,0,661.61]
["2010-06-01",657.54,662.72,640.96,640.96,0,640.96]
["2010-06-02",644.08,660.52,640.36,660.52,0,660.52]
["2010-06-03",661.15,669.35,658.86,667.37,0,667.37]
["2010-06-04",658.6,658.6,633.13,633.97,0,633.97]
["2010-06-07",636.01,639.22,617.99,618.49,0,618.49]
["2010-06-08",620.33,623.83,607.29,617.69,0,617.69]
["2010-06-09",619.98,632.24,615.56,618.29,0,618.29]
["2010-06-10",624.19,639.79,624.19,639.79,0,639.79]
["2010-06-11",634.18,649,632.82,649,0,649]
["2010-06-14",653.85,662.95,651.01,652.27,0,652.27]
["2010-06-15",655.61,669.95,654.47,668.77,0,668.77]
["2010-06-16",663.85,671.74,662.29,666.13,0,666.13]
["2010-06-17",668.91,669.34,659.36,665.85,0,665.85]
["2010-06-18",667.35,671.55,663.91,666.92,0,666.92]
["2010-06-21",673.12,677.15,656.67,660.03,0,660.03]
["2010-06-22",661.8,668.21,645.63,645.91,0,645.91]
["2010-06-23",645.29,650.04,637.74,644.25,0,644.25]
["2010-06-24",641.61,643.37,632.87,633.17,0,633.17]
["2010-06-25",635.2,646.67,631.22,645.11,0,645.11]
["2010-06-28",644.16,649.72,638.53,641.54,0,641.54]
["2010-06-29",635.96,635.96,612.09,615.96,0,615.96]
["2010-06-30",616.34,623.71,608.34,609.49,0,609.49]
["2010-07-01",609.77,611.11,590.57,604.76,0,604.76]
["2010-07-02",604.93,608.69,595.39,598.97,0,598.97]
["2010-07-06",605.06,613.31,587.67,590.03,0,590.03]
["2010-07-07",592.11,611.68,592.09,611.66,0,611.66]
["2010-07-08",615.63,620.4,611.54,620.27,0,620.27]
["2010-07-09",619.35,629.55,618.39,629.43,0,629.43]
["2010-07-12",627.64,631.35,617.58,621.61,0,621.61]
["2010-07-13",626.72,644.33,626.72,642.82,0,642.82]
["2010-07-14",640.32,643.47,635.63,640.16,0,640.16]
["2010-07-15",640.3,640.3,627.33,634.62,0,634.62]
["2010-07-16",631.36,631.36,609.57,610.39,0,610.39]
["2010-07-19",612.26,614.02,602.64,613.08,0,613.08]
["2010-07-20",606.76,624.31,603.5,624.24,0,624.24]
["2010-07-21",627.53,629.42,611.85,612.64,0,612.64]
["2010-07-22",618.46,635.95,618.46,635.48,0,635.48]
["2010-07-23",632.8,650.88,631.04,650.65,0,650.65]
["2010-07-26",652.4,665.3,650.14,665.22,0,665.22]
["2010-07-27",668.48,672.16,660.09,662.17,0,662.17]
["2010-07-28",660.21,663.01,648.45,650.76,0,650.76]
["2010-07-29",654.54,658.48,640.57,650.43,0,650.43]
["2010-07-30",643.44,654.8,639.47,650.89,0,650.89]
["2010-08-02",657.42,664.46,656.74,661.86,0,661.86]
["2010-08-03",659.31,664.37,652.04,655.66,0,655.66]
["2010-08-04",657.84,663.37,657.82,662.96,0,662.96]
["2010-08-05",658.76,661.16,655.07,655.07,0,655.07]
["2010-08-06",648.88,653.66,639.74,650.68,0,650.68]
["2010-08-09",654.29,660.2,651.91,659.52,0,659.52]
["2010-08-10",654.84,654.84,642,646.36,0,646.36]
["2010-08-11",639.2,639.2,619.38,620.39,0,620.39]
["2010-08-12",613.84,620.58,610.94,616.98,0,616.98]
["2010-08-13",615.47,616.19,609.49,609.49,0,609.49]
["2010-08-16",606.71,618.02,604.83,615.1,0,615.1]
["2010-08-17",620.15,630.28,619.28,626.3,0,626.3]
["2010-08-18",625.83,632.77,620.24,628.04,0,628.04]
["2010-08-19",625.32,626.43,609.82,610.96,0,610.96]
["2010-08-20",610.95,611.09,601.69,610.78,0,610.78]
["2010-08-23",613.79,617.75,602.42,602.67,0,602.67]
["2010-08-24",596.91,601.77,588.58,595.59,0,595.59]
["2010-08-25",592.13,605.69,589.38,604.87,0,604.87]
["2010-08-26",606.54,611.36,598.62,599.76,0,599.76]
["2010-08-27",604.69,617.1,596.18,616.76,0,616.76]
["2010-08-30",614.27,615.35,601.72,601.72,0,601.72]
["2010-08-31",600.47,607.63,597.33,602.06,0,602.06]
["2010-09-01",603.33,624.99,603.33,624.99,0,624.99]
["2010-09-02",624.52,632.66,622.99,632.26,0,632.26]
["2010-09-03",637.79,643.73,636.02,643.36,0,643.36]
["2010-09-07",641.06,641.06,628.51,629.29,0,629.29]
["2010-09-08",631.26,638.34,631.26,634.25,0,634.25]
["2010-09-09",639.25,641.88,630.36,634.62,0,634.62]
["2010-09-10",636.08,639.4,633.42,636.46,0,636.46]
["2010-09-13",641.4,653.59,641.4,652.28,0,652.28]
["2010-09-14",650.61,654.32,647,649.23,0,649.23]
["2010-09-15",647.11,653.86,643.21,652.51,0,652.51]
["2010-09-16",650.94,651.88,643.67,647.81,0,647.81]
["2010-09-17",651.2,653.4,643.05,651.44,0,651.44]
["2010-09-20",652.86,670.34,649.86,669.98,0,669.98]
["2010-09-21",669.53,672.38,664.63,664.66,0,664.66]
["2010-09-22",662.49,666.73,652.87,656.71,0,656.71]
["2010-09-23",652.01,661.11,647.79,648.84,0,648.84]
["2010-09-24",655.91,671.01,655.91,671.01,0,671.01]
["2010-09-27",671.02,671.55,666.31,668.29,0,668.29]
["2010-09-28",669.74,675.88,659.02,675.43,0,675.43]
["2010-09-29",672.71,678.89,672.25,677.64,0,677.64]
["2010-09-30",681.51,684.59,670.45,676.14,0,676.14]
["2010-10-01",680.95,681.73,673.31,679.29,0,679.29]
["2010-10-04",679.28,679.96,665.99,669.45,0,669.45]
["2010-10-05",669.43,689.59,669.43,689.35,0,689.35]
["2010-10-06",687.97,689.44,682.61,685.33,0,685.33]
["2010-10-07",685.27,689.38,680.24,684.23,0,684.23]
["2010-10-08",684.56,696.18,682.32,693.82,0,693.82]
["2010-10-11",693.68,698.01,692.14,693.46,0,693.46]
["2010-10-12",693.46,697.61,685.42,696.04,0,696.04]
["2010-10-13",698.98,710.64,697.81,706.47,0,706.47]
["2010-10-14",706.37,708.62,699.5,704.69,0,704.69]
["2010-10-15",709.06,711.43,699.79,703.16,0,703.16]
["2010-10-18",703.16,710.13,703.02,710.13,0,710.13]
["2010-10-19",702.43,706.93,690.11,694.15,0,694.15]
["2010-10-20",696.96,705.49,696.23,702.11,0,702.11]
["2010-10-21",705.33,709.42,690.49,698.12,0,698.12]
["2010-10-22",699.82,703.57,698.19,703.43,0,703.43]
["2010-10-25",705.66,714.05,705.66,707.89,0,707.89]
["2010-10-26",704.19,710.84,700.6,706.93,0,706.93]
["2010-10-27",703.18,705.66,696.24,704.23,0,704.23]
["2010-10-28",707.74,709.71,698.12,701.03,0,701.03]
["2010-10-29",701.03,705.6,699.3,703.35,0,703.35]
["2010-11-01",706.13,710.3,693.7,698.56,0,698.56]
["2010-11-02",698.56,712.89,698.56,712.89,0,712.89]
["2010-11-03",713.13,715.14,706,715.14,0,715.14]
["2010-11-04",715.13,733.47,715.13,733.46,0,733.46]
["2010-11-05",733.55,738.73,732.61,736.59,0,736.59]
["2010-11-08",734.46,737.88,731.68,736.77,0,736.77]
["2010-11-09",737.86,738.99,723.17,725.98,0,725.98]
["2010-11-10",726.76,734.87,721.53,734.87,0,734.87]
["2010-11-11",734.17,734.21,724.77,731.58,0,731.58]
["2010-11-12",727.74,729.26,718.8,719.27,0,719.27]
["2010-11-15",722.35,727.02,719.54,719.94,0,719.94]
["2010-11-16",715.05,715.33,701.43,705.34,0,705.34]
["2010-11-17",706.42,709.27,704.36,707.77,0,707.77]
["2010-11-18",713.96,724.11,713.96,720.84,0,720.84]
["2010-11-19",720.66,725.06,715.53,724.36,0,724.36]
["2010-11-22",722.34,728.4,717.66,727.33,0,727.33]
["2010-11-23",720.07,721.11,715.08,719.93,0,719.93]
["2010-11-24",725.45,736.53,725.45,736.53,0,736.53]
["2010-11-26",736.52,736.52,730.2,732.73,0,732.73]
["2010-11-29",732.71,733.54,720.58,731.95,0,731.95]
["2010-11-30",725.56,730.71,721.69,727.01,0,727.01]
["2010-12-01",734.98,743.93,734.7,743.14,0,743.14]
["2010-12-02",743.14,751.2,743.14,751.2,0,751.2]
["2010-12-03",748.83,757.52,746.56,756.42,0,756.42]
["2010-12-06",755.29,762.13,754.11,760.86,0,760.86]
["2010-12-07",764.9,770.51,763.41,764.42,0,764.42]
["2010-12-08",766.18,767.97,762.36,764.04,0,764.04]
["2010-12-09",768.64,768.87,763.7,767.63,0,767.63]
["2010-12-10",768.22,777.56,766.8,776.83,0,776.83]
["2010-12-13",777.04,779.86,772.1,772.1,0,772.1]
["2010-12-14",774.07,775.19,770.32,771.66,0,771.66]
["2010-12-15",771.04,778.29,767.91,768.36,0,768.36]
["2010-12-16",771.04,778.29,767.73,776.56,0,776.56]
["2010-12-17",777.08,779.55,772.74,779.51,0,779.51]
["2010-12-20",779.51,785.86,778.79,782.3,0,782.3]
["2010-12-21",785.61,790.67,784.9,790.52,0,790.52]
["2010-12-22",790.46,793.28,789.43,790.59,0,790.59]
["2010-12-23",790.63,792.22,788.32,788.96,0,788.96]
["2010-12-27",786.9,792.54,784.91,792.35,0,792.35]
["2010-12-28",793.18,793.22,787.99,789.46,0,789.46]
["2010-12-29",789.81,791.57,789.75,790.26,0,790.26]
["2010-12-30",789.84,793.04,789.66,789.74,0,789.74]
["2010-12-31",788.97,789.82,783.65,783.65,0,783.65]
["2011-01-03",793.54,800.94,790.94,798.56,0,798.56]
["2011-01-04",798.54,801.13,778.17,785.83,0,785.83]
["2011-01-05",784.25,795.09,783.02,795.09,0,795.09]
["2011-01-06",795.56,796.33,788.58,791.42,0,791.42]
["2011-01-07",792.45,794.66,777.06,787.83,0,787.83]
["2011-01-10",784.51,793.8,778.89,791.58,0,791.58]
["2011-01-11",794.56,797.86,790.99,794.76,0,794.76]
["2011-01-12",795.82,802.4,795.82,801.36,0,801.36]
["2011-01-13",801.36,803.82,797.5,800.65,0,800.65]
["2011-01-14",800.65,807.89,799.05,807.57,0,807.57]
["2011-01-18",807.57,807.66,801.04,807.56,0,807.56]
["2011-01-19",806.68,807.21,785.85,786.89,0,786.89]
["2011-01-20",781.96,785.78,775.58,778.08,0,778.08]
["2011-01-21",781.96,786.89,773.12,773.18,0,773.18]
["2011-01-24",773.71,781.52,772.72,779.28,0,779.28]
["2011-01-25",775.65,780.06,771.71,779.96,0,779.96]
["2011-01-26",781.66,793.93,779.97,793.72,0,793.72]
["2011-01-27",793.71,797.53,789.66,795.43,0,795.43]
["2011-01-28",795.77,796.04,775.4,775.4,0,775.4]
["2011-01-31",778.4,785.47,774.85,781.25,0,781.25]
["2011-02-01",785.29,800.54,785.29,798.89,0,798.89]
["2011-02-02",796.91,801.48,795.5,796.16,0,796.16]
["2011-02-03",796.12,799.2,787.79,798.63,0,798.63]
["2011-02-04",798.99,800.88,794.61,800.11,0,800.11]
["2011-02-07",801.15,812.68,801.15,808.32,0,808.32]
["2011-02-08",808.1,813.69,805.35,813.69,0,813.69]
["2011-02-09",810.9,813.36,806.07,809.27,0,809.27]
["2011-02-10",804.77,813.36,804.18,812.7,0,812.7]
["2011-02-11",809.8,822.11,809.8,822.11,0,822.11]
["2011-02-14",822.22,826.46,822.22,825.9,0,825.9]
["2011-02-15",824.66,824.97,819.41,820.03,0,820.03]
["2011-02-16",823.31,828.59,823.31,828.37,0,828.37]
["2011-02-17",827.54,835.52,826.8,834.02,0,834.02]
["2011-02-18",836.56,838,832.01,834.82,0,834.82]
["2011-02-22",828.22,830.14,812.57,812.96,0,812.96]
["2011-02-23",813.16,814.44,794.48,799.65,0,799.65]
["2011-02-24",799.66,807.05,795.25,804.18,0,804.18]
["2011-02-25",806.7,822.05,806.7,821.95,0,821.95]
["2011-02-28",825.86,828.43,817.34,823.45,0,823.45]
["2011-03-01",825.24,825.79,804.93,807.08,0,807.08]
["2011-03-02",806.18,813.8,804.11,810.9,0,810.9]
["2011-03-03",810.89,830.04,810.89,828.89,0,828.89]
["2011-03-04",828.87,828.92,817.83,824.99,0,824.99]
["2011-03-07",825.64,828.34,805.37,812.25,0,812.25]
["2011-03-08",812.38,827.8,807.18,824.66,0,824.66]
["2011-03-09",822.46,825.25,818.54,821.19,0,821.19]
["2011-03-10",812.76,812.76,798.47,799.53,0,799.53]
["2011-03-11",796,806.83,794.62,802.83,0,802.83]
["2011-03-14",802.81,802.81,790.36,798.17,0,798.17]
["2011-03-15",786.06,796.38,775.9,791.33,0,791.33]
["2011-03-16",790.7,795.96,778.8,781.9,0,781.9]
["2011-03-17",790.82,793.33,785.43,785.52,0,785.52]
["2011-03-18",789.87,795.52,789.87,794.66,0,794.66]
["2011-03-21",801.75,813.02,801.75,813.02,0,813.02]
["2011-03-22",813.71,814.88,807.16,808.66,0,808.66]
["2011-03-23",806.92,813.07,799.23,811.24,0,811.24]
["2011-03-24",815.57,818.91,809.92,817.1,0,817.1]
["2011-03-25",820.52,831.63,818.54,823.85,0,823.85]
["2011-03-28",826.21,828.73,821.48,821.77,0,821.77]
["2011-03-29",820.97,829.7,818.32,829.49,0,829.49]
["2011-03-30",833.02,840.76,832.76,840.37,0,840.37]
["2011-03-31",839.58,843.73,838.49,843.55,0,843.55]
["2011-04-01",847.87,850.73,844.11,846.77,0,846.77]
["2011-04-04",846.74,850.52,846.74,849.36,0,849.36]
["2011-04-05",849.33,858.05,847.47,853.31,0,853.31]
["2011-04-06",856.72,859.08,850.53,854.17,0,854.17]
["2011-04-07",854.06,857.92,848.32,849.44,0,849.44]
["2011-04-08",854.05,854.05,837.92,840.89,0,840.89]
["2011-04-11",841.54,843.1,830.85,833.86,0,833.86]
["2011-04-12",830.18,830.98,822.27,822.27,0,822.27]
["2011-04-13",827.64,829.28,818.5,823.92,0,823.92]
["2011-04-14",818.46,827.63,816.5,827.47,0,827.47]
["2011-04-15",825.9,835.27,824.39,834.98,0,834.98]
["2011-04-18",826.99,826.99,816.07,821.51,0,821.51]
["2011-04-19",821.5,827.3,818.27,823.01,0,823.01]
["2011-04-20",825.98,839.45,825.98,839.45,0,839.45]
["2011-04-21",843.18,845.64,839.3,845.64,0,845.64]
["2011-04-25",844.5,845.58,839.39,844.23,0,844.23]
["2011-04-26",845.98,856.84,845.25,853.04,0,853.04]
["2011-04-27",852.96,858.42,850.07,858.31,0,858.31]
["2011-04-28",857.2,861.55,856.3,861.55,0,861.55]
["2011-04-29",862.96,866.9,860.65,865.29,0,865.29]
["2011-05-02",865.59,868.57,854.28,854.77,0,854.77]
["2011-05-03",853.08,854.79,838.86,843.77,0,843.77]
["2011-05-04",843.88,843.88,828.86,832.9,0,832.9]
["2011-05-05",828.21,840.6,825.55,829.24,0,829.24]
["2011-05-06",829.21,843.53,829.21,833.34,0,833.34]
["2011-05-09",832.38,843.56,831.95,842.8,0,842.8]
["2011-05-10",846.4,855.91,846.3,855.91,0,855.91]
["2011-05-11",855.9,855.9,837.27,840.66,0,840.66]
["2011-05-12",837.01,849.23,831.6,847.53,0,847.53]
["2011-05-13",848,849.21,834.64,835.67,0,835.67]
["2011-05-16",831.75,838.29,822.91,822.91,0,822.91]
["2011-05-17",819.25,822.96,815.24,820.36,0,820.36]
["2011-05-18",821.91,833.49,821.52,833.45,0,833.45]
["2011-05-19",837.8,839.17,828.59,835.16,0,835.16]
["2011-05-20",834.65,834.65,824.16,829.06,0,829.06]
["2011-05-23",820.05,820.05,814.04,814.04,0,814.04]
["2011-05-24",815.92,819.62,809.28,810.33,0,810.33]
["2011-05-25",809.39,822.64,807.93,820.87,0,820.87]
["2011-05-26",818.91,831.06,817.79,830.87,0,830.87]

{"sheet":"IXIC","index":10,"n_rows":10170,"n_cols":8,"rows_kept":10170,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
["Date","Open","High","Low","Close","Volume","Adj Close",1462]
["1971-02-05",100,100,100,100,0,100]
["1971-02-08",100.84,100.84,100.84,100.84,0,100.84]
["1971-02-09",100.76,100.76,100.76,100.76,0,100.76]
["1971-02-10",100.69,100.69,100.69,100.69,0,100.69]
["1971-02-11",101.45,101.45,101.45,101.45,0,101.45]
["1971-02-12",102.05,102.05,102.05,102.05,0,102.05]
["1971-02-16",102.19,102.19,102.19,102.19,0,102.19]
["1971-02-17",101.74,101.74,101.74,101.74,0,101.74]
["1971-02-18",101.42,101.42,101.42,101.42,0,101.42]
["1971-02-19",100.7,100.7,100.7,100.7,0,100.7]
["1971-02-22",99.68,99.68,99.68,99.68,0,99.68]
["1971-02-23",99.72,99.72,99.72,99.72,0,99.72]
["1971-02-24",100.64,100.64,100.64,100.64,0,100.64]
["1971-02-25",101.23,101.23,101.23,101.23,0,101.23]
["1971-02-26",101.34,101.34,101.34,101.34,0,101.34]
["1971-03-01",101.78,101.78,101.78,101.78,0,101.78]
["1971-03-02",101.84,101.84,101.84,101.84,0,101.84]
["1971-03-03",102.07,102.07,102.07,102.07,0,102.07]
["1971-03-04",102.78,102.78,102.78,102.78,0,102.78]
["1971-03-05",103,103,103,103,0,103]
["1971-03-08",104.23,104.23,104.23,104.23,0,104.23]
["1971-03-09",104.41,104.41,104.41,104.41,0,104.41]
["1971-03-10",104.14,104.14,104.14,104.14,0,104.14]
["1971-03-11",104.26,104.26,104.26,104.26,0,104.26]
["1971-03-12",104.5,104.5,104.5,104.5,0,104.5]
["1971-03-15",105.13,105.13,105.13,105.13,0,105.13]
["1971-03-16",105.56,105.56,105.56,105.56,0,105.56]
["1971-03-17",105.5,105.5,105.5,105.5,0,105.5]
["1971-03-18",105.88,105.88,105.88,105.88,0,105.88]
["1971-03-19",105.77,105.77,105.77,105.77,0,105.77]
["1971-03-22",105.37,105.37,105.37,105.37,0,105.37]
["1971-03-23",105.11,105.11,105.11,105.11,0,105.11]
["1971-03-24",104.7,104.7,104.7,104.7,0,104.7]
["1971-03-25",104.6,104.6,104.6,104.6,0,104.6]
["1971-03-26",105.07,105.07,105.07,105.07,0,105.07]
["1971-03-29",105.2,105.2,105.2,105.2,0,105.2]
["1971-03-30",105.44,105.44,105.44,105.44,0,105.44]
["1971-03-31",105.97,105.97,105.97,105.97,0,105.97]
["1971-04-01",106.34,106.34,106.34,106.34,0,106.34]
["1971-04-02",106.86,106.86,106.86,106.86,0,106.86]
["1971-04-05",107.17,107.17,107.17,107.17,0,107.17]
["1971-04-06",107.56,107.56,107.56,107.56,0,107.56]
["1971-04-07",108.06,108.06,108.06,108.06,0,108.06]
["1971-04-08",108.38,108.38,108.38,108.38,0,108.38]
["1971-04-12",108.87,108.87,108.87,108.87,0,108.87]
["1971-04-13",108.85,108.85,108.85,108.85,0,108.85]
["1971-04-14",109.08,109.08,109.08,109.08,0,109.08]
["1971-04-15",109.69,109.69,109.69,109.69,0,109.69]
["1971-04-16",109.96,109.96,109.96,109.96,0,109.96]
["1971-04-19",110.16,110.16,110.16,110.16,0,110.16]
["1971-04-20",109.53,109.53,109.53,109.53,0,109.53]
["1971-04-21",109.52,109.52,109.52,109.52,0,109.52]
["1971-04-22",109.99,109.99,109.99,109.99,0,109.99]
["1971-04-23",110.69,110.69,110.69,110.69,0,110.69]
["1971-04-26",111.13,111.13,111.13,111.13,0,111.13]
["1971-04-27",111.69,111.69,111.69,111.69,0,111.69]
["1971-04-28",112.37,112.37,112.37,112.37,0,112.37]
["1971-04-29",112.46,112.46,112.46,112.46,0,112.46]
["1971-04-30",112.3,112.3,112.3,112.3,0,112.3]
["1971-05-03",111.35,111.35,111.35,111.35,0,111.35]
["1971-05-04",111.77,111.77,111.77,111.77,0,111.77]
["1971-05-05",111.68,111.68,111.68,111.68,0,111.68]
["1971-05-06",111.06,111.06,111.06,111.06,0,111.06]
["1971-05-07",110.66,110.66,110.66,110.66,0,110.66]
["1971-05-10",110.15,110.15,110.15,110.15,0,110.15]
["1971-05-11",110.33,110.33,110.33,110.33,0,110.33]
["1971-05-12",110.37,110.37,110.37,110.37,0,110.37]
["1971-05-13",110.55,110.55,110.55,110.55,0,110.55]
["1971-05-14",110.74,110.74,110.74,110.74,0,110.74]
["1971-05-17",109.15,109.15,109.15,109.15,0,109.15]
["1971-05-18",108.4,108.4,108.4,108.4,0,108.4]
["1971-05-19",108.33,108.33,108.33,108.33,0,108.33]
["1971-05-20",108.72,108.72,108.72,108.72,0,108.72]
["1971-05-21",108.85,108.85,108.85,108.85,0,108.85]
["1971-05-24",108.42,108.42,108.42,108.42,0,108.42]
["1971-05-25",107.5,107.5,107.5,107.5,0,107.5]
["1971-05-26",107.53,107.53,107.53,107.53,0,107.53]
["1971-05-27",107.6,107.6,107.6,107.6,0,107.6]
["1971-05-28",108.25,108.25,108.25,108.25,0,108.25]
["1971-06-01",108.87,108.87,108.87,108.87,0,108.87]
["1971-06-02",109.56,109.56,109.56,109.56,0,109.56]
["1971-06-03",110.22,110.22,110.22,110.22,0,110.22]
["1971-06-04",110.66,110.66,110.66,110.66,0,110.66]
["1971-06-07",110.76,110.76,110.76,110.76,0,110.76]
["1971-06-08",110.02,110.02,110.02,110.02,0,110.02]
["1971-06-09",109.79,109.79,109.79,109.79,0,109.79]
["1971-06-10",110.06,110.06,110.06,110.06,0,110.06]
["1971-06-11",110.2,110.2,110.2,110.2,0,110.2]
["1971-06-14",109.57,109.57,109.57,109.57,0,109.57]
["1971-06-15",109.36,109.36,109.36,109.36,0,109.36]
["1971-06-16",109.44,109.44,109.44,109.44,0,109.44]
["1971-06-17",109.44,109.44,109.44,109.44,0,109.44]
["1971-06-18",108.16,108.16,108.16,108.16,0,108.16]
["1971-06-21",106.5,106.5,106.5,106.5,0,106.5]
["1971-06-22",105.49,105.49,105.49,105.49,0,105.49]
["1971-06-23",105.99,105.99,105.99,105.99,0,105.99]
["1971-06-24",106.37,106.37,106.37,106.37,0,106.37]
["1971-06-25",106.56,106.56,106.56,106.56,0,106.56]
["1971-06-28",106.45,106.45,106.45,106.45,0,106.45]
["1971-06-29",107.22,107.22,107.22,107.22,0,107.22]
["1971-06-30",107.8,107.8,107.8,107.8,0,107.8]
["1971-07-01",108.47,108.47,108.47,108.47,0,108.47]
["1971-07-02",108.77,108.77,108.77,108.77,0,108.77]
["1971-07-06",109.23,109.23,109.23,109.23,0,109.23]
["1971-07-07",110.01,110.01,110.01,110.01,0,110.01]
["1971-07-08",110.42,110.42,110.42,110.42,0,110.42]
["1971-07-09",110.91,110.91,110.91,110.91,0,110.91]
["1971-07-12",111.24,111.24,111.24,111.24,0,111.24]
["1971-07-13",110.76,110.76,110.76,110.76,0,110.76]
["1971-07-14",110.34,110.34,110.34,110.34,0,110.34]
["1971-07-15",110.72,110.72,110.72,110.72,0,110.72]
["1971-07-16",109.98,109.98,109.98,109.98,0,109.98]
["1971-07-19",109.37,109.37,109.37,109.37,0,109.37]
["1971-07-20",109.79,109.79,109.79,109.79,0,109.79]
["1971-07-21",109.74,109.74,109.74,109.74,0,109.74]
["1971-07-22",109.54,109.54,109.54,109.54,0,109.54]
["1971-07-23",109.63,109.63,109.63,109.63,0,109.63]
["1971-07-26",109.35,109.35,109.35,109.35,0,109.35]
["1971-07-27",108.57,108.57,108.57,108.57,0,108.57]
["1971-07-28",107.45,107.45,107.45,107.45,0,107.45]
["1971-07-29",105.81,105.81,105.81,105.81,0,105.81]
["1971-07-30",105.27,105.27,105.27,105.27,0,105.27]
["1971-08-02",105.59,105.59,105.59,105.59,0,105.59]
["1971-08-03",104.41,104.41,104.41,104.41,0,104.41]
["1971-08-04",103.26,103.26,103.26,103.26,0,103.26]
["1971-08-05",103.11,103.11,103.11,103.11,0,103.11]
["1971-08-06",103.78,103.78,103.78,103.78,0,103.78]
["1971-08-09",103.18,103.18,103.18,103.18,0,103.18]
["1971-08-10",103.04,103.04,103.04,103.04,0,103.04]
["1971-08-11",104.08,104.08,104.08,104.08,0,104.08]
["1971-08-12",105.21,105.21,105.21,105.21,0,105.21]
["1971-08-13",105.44,105.44,105.44,105.44,0,105.44]
["1971-08-16",107.86,107.86,107.86,107.86,0,107.86]
["1971-08-17",108.93,108.93,108.93,108.93,0,108.93]
["1971-08-18",108.39,108.39,108.39,108.39,0,108.39]
["1971-08-19",108.01,108.01,108.01,108.01,0,108.01]
["1971-08-20",107.89,107.89,107.89,107.89,0,107.89]
["1971-08-23",108.26,108.26,108.26,108.26,0,108.26]
["1971-08-24",108.6,108.6,108.6,108.6,0,108.6]
["1971-08-25",108.85,108.85,108.85,108.85,0,108.85]
["1971-08-26",108.97,108.97,108.97,108.97,0,108.97]
["1971-08-27",109.3,109.3,109.3,109.3,0,109.3]
["1971-08-30",108.71,108.71,108.71,108.71,0,108.71]
["1971-08-31",108.42,108.42,108.42,108.42,0,108.42]
["1971-09-01",108.65,108.65,108.65,108.65,0,108.65]
["1971-09-02",108.96,108.96,108.96,108.96,0,108.96]
["1971-09-03",109.98,109.98,109.98,109.98,0,109.98]
["1971-09-07",110.53,110.53,110.53,110.53,0,110.53]
["1971-09-08",110.58,110.58,110.58,110.58,0,110.58]
["1971-09-09",110.55,110.55,110.55,110.55,0,110.55]
["1971-09-10",110.42,110.42,110.42,110.42,0,110.42]
["1971-09-13",110.22,110.22,110.22,110.22,0,110.22]
["1971-09-14",109.77,109.77,109.77,109.77,0,109.77]
["1971-09-15",109.79,109.79,109.79,109.79,0,109.79]
["1971-09-16",109.78,109.78,109.78,109.78,0,109.78]
["1971-09-17",110.1,110.1,110.1,110.1,0,110.1]
["1971-09-20",109.99,109.99,109.99,109.99,0,109.99]
["1971-09-21",109.82,109.82,109.82,109.82,0,109.82]
["1971-09-22",108.99,108.99,108.99,108.99,0,108.99]
["1971-09-23",108.8,108.8,108.8,108.8,0,108.8]
["1971-09-24",108.88,108.88,108.88,108.88,0,108.88]
["1971-09-27",108.18,108.18,108.18,108.18,0,108.18]
["1971-09-28",108.38,108.38,108.38,108.38,0,108.38]
["1971-09-29",108.6,108.6,108.6,108.6,0,108.6]
["1971-09-30",109.03,109.03,109.03,109.03,0,109.03]
["1971-10-01",109.58,109.58,109.58,109.58,0,109.58]
["1971-10-04",109.96,109.96,109.96,109.96,0,109.96]
["1971-10-05",109.99,109.99,109.99,109.99,0,109.99]
["1971-10-06",110.68,110.68,110.68,110.68,0,110.68]
["1971-10-07",110.98,110.98,110.98,110.98,0,110.98]
["1971-10-08",110.74,110.74,110.74,110.74,0,110.74]
["1971-10-11",110.71,110.71,110.71,110.71,0,110.71]
["1971-10-12",110.91,110.91,110.91,110.91,0,110.91]
["1971-10-13",110.69,110.69,110.69,110.69,0,110.69]
["1971-10-14",109.87,109.87,109.87,109.87,0,109.87]
["1971-10-15",109.6,109.6,109.6,109.6,0,109.6]
["1971-10-18",109.06,109.06,109.06,109.06,0,109.06]
["1971-10-19",107.99,107.99,107.99,107.99,0,107.99]
["1971-10-20",106.58,106.58,106.58,106.58,0,106.58]
["1971-10-21",106.61,106.61,106.61,106.61,0,106.61]
["1971-10-22",106.8,106.8,106.8,106.8,0,106.8]
["1971-10-25",106.29,106.29,106.29,106.29,0,106.29]
["1971-10-26",105.69,105.69,105.69,105.69,0,105.69]
["1971-10-27",104.28,104.28,104.28,104.28,0,104.28]
["1971-10-28",104.5,104.5,104.5,104.5,0,104.5]
["1971-10-29",105.1,105.1,105.1,105.1,0,105.1]
["1971-11-01",103.69,103.69,103.69,103.69,0,103.69]
["1971-11-02",103.54,103.54,103.54,103.54,0,103.54]
["1971-11-03",105.01,105.01,105.01,105.01,0,105.01]
["1971-11-04",105.56,105.56,105.56,105.56,0,105.56]
["1971-11-05",105.46,105.46,105.46,105.46,0,105.46]
["1971-11-08",105.43,105.43,105.43,105.43,0,105.43]
["1971-11-09",105.72,105.72,105.72,105.72,0,105.72]
["1971-11-10",104.86,104.86,104.86,104.86,0,104.86]
["1971-11-11",103.74,103.74,103.74,103.74,0,103.74]
["1971-11-12",103.91,103.91,103.91,103.91,0,103.91]
["1971-11-15",103.44,103.44,103.44,103.44,0,103.44]
["1971-11-16",103.71,103.71,103.71,103.71,0,103.71]
["1971-11-17",103.64,103.64,103.64,103.64,0,103.64]
["1971-11-18",103.44,103.44,103.44,103.44,0,103.44]
["1971-11-19",102.95,102.95,102.95,102.95,0,102.95]
["1971-11-22",101.79,101.79,101.79,101.79,0,101.79]
["1971-11-23",100.31,100.31,100.31,100.31,0,100.31]
["1971-11-24",100.4,100.4,100.4,100.4,0,100.4]
["1971-11-26",101.64,101.64,101.64,101.64,0,101.64]
["1971-11-29",103.08,103.08,103.08,103.08,0,103.08]
["1971-11-30",103.97,103.97,103.97,103.97,0,103.97]
["1971-12-01",105,105,105,105,0,105]
["1971-12-02",106.15,106.15,106.15,106.15,0,106.15]
["1971-12-03",107.26,107.26,107.26,107.26,0,107.26]
["1971-12-06",106.92,106.92,106.92,106.92,0,106.92]
["1971-12-07",107.26,107.26,107.26,107.26,0,107.26]
["1971-12-08",107.71,107.71,107.71,107.71,0,107.71]
["1971-12-09",107.97,107.97,107.97,107.97,0,107.97]
["1971-12-10",108.81,108.81,108.81,108.81,0,108.81]
["1971-12-13",109.16,109.16,109.16,109.16,0,109.16]
["1971-12-14",109.07,109.07,109.07,109.07,0,109.07]
["1971-12-15",109.45,109.45,109.45,109.45,0,109.45]
["1971-12-16",110.01,110.01,110.01,110.01,0,110.01]
["1971-12-17",110.52,110.52,110.52,110.52,0,110.52]
["1971-12-20",111.5,111.5,111.5,111.5,0,111.5]
["1971-12-21",111.73,111.73,111.73,111.73,0,111.73]
["1971-12-22",111.97,111.97,111.97,111.97,0,111.97]
["1971-12-23",111.94,111.94,111.94,111.94,0,111.94]
["1971-12-27",111.7,111.7,111.7,111.7,0,111.7]
["1971-12-28",111.93,111.93,111.93,111.93,0,111.93]
["1971-12-29",112.57,112.57,112.57,112.57,0,112.57]
["1971-12-30",112.97,112.97,112.97,112.97,0,112.97]
["1971-12-31",114.12,114.12,114.12,114.12,0,114.12]
["1972-01-03",113.65,113.65,113.65,113.65,0,113.65]
["1972-01-04",113.93,113.93,113.93,113.93,0,113.93]
["1972-01-05",114.83,114.83,114.83,114.83,0,114.83]
["1972-01-06",115.72,115.72,115.72,115.72,0,115.72]
["1972-01-07",116.05,116.05,116.05,116.05,0,116.05]
["1972-01-10",116.1,116.1,116.1,116.1,0,116.1]
["1972-01-11",116.64,116.64,116.64,116.64,0,116.64]
["1972-01-12",116.9,116.9,116.9,116.9,0,116.9]
["1972-01-13",116.42,116.42,116.42,116.42,0,116.42]
["1972-01-14",116.74,116.74,116.74,116.74,0,116.74]
["1972-01-17",116.93,116.93,116.93,116.93,0,116.93]
["1972-01-18",117.66,117.66,117.66,117.66,0,117.66]
["1972-01-19",117.45,117.45,117.45,117.45,0,117.45]
["1972-01-20",117.32,117.32,117.32,117.32,0,117.32]
["1972-01-21",117.21,117.21,117.21,117.21,0,117.21]
["1972-01-24",116.49,116.49,116.49,116.49,0,116.49]
["1972-01-25",116.3,116.3,116.3,116.3,0,116.3]
["1972-01-26",116.39,116.39,116.39,116.39,0,116.39]
["1972-01-27",117.37,117.37,117.37,117.37,0,117.37]
["1972-01-28",118.44,118.44,118.44,118.44,0,118.44]
["1972-01-31",118.87,118.87,118.87,118.87,0,118.87]
["1972-02-01",119.58,119.58,119.58,119.58,0,119.58]
["1972-02-02",120.47,120.47,120.47,120.47,0,120.47]
["1972-02-03",120.66,120.66,120.66,120.66,0,120.66]
["1972-02-04",121.24,121.24,121.24,121.24,0,121.24]
["1972-02-07",121.14,121.14,121.14,121.14,0,121.14]
["1972-02-08",121.35,121.35,121.35,121.35,0,121.35]
["1972-02-09",122.16,122.16,122.16,122.16,0,122.16]
["1972-02-10",122.71,122.71,122.71,122.71,0,122.71]
["1972-02-11",122.86,122.86,122.86,122.86,0,122.86]
["1972-02-14",122.26,122.26,122.26,122.26,0,122.26]
["1972-02-15",122.61,122.61,122.61,122.61,0,122.61]
["1972-02-16",123.35,123.35,123.35,123.35,0,123.35]
["1972-02-17",123.44,123.44,123.44,123.44,0,123.44]
["1972-02-18",123.4,123.4,123.4,123.4,0,123.4]
["1972-02-22",123.3,123.3,123.3,123.3,0,123.3]
["1972-02-23",123.61,123.61,123.61,123.61,0,123.61]
["1972-02-24",124,124,124,124,0,124]
["1972-02-25",124.83,124.83,124.83,124.83,0,124.83]
["1972-02-28",124.94,124.94,124.94,124.94,0,124.94]
["1972-02-29",125.38,125.38,125.38,125.38,0,125.38]
["1972-03-01",126.29,126.29,126.29,126.29,0,126.29]
["1972-03-02",126.58,126.58,126.58,126.58,0,126.58]
["1972-03-03",127.19,127.19,127.19,127.19,0,127.19]
["1972-03-06",127.88,127.88,127.88,127.88,0,127.88]
["1972-03-07",127.83,127.83,127.83,127.83,0,127.83]
["1972-03-08",128.4,128.4,128.4,128.4,0,128.4]
["1972-03-09",128.85,128.85,128.85,128.85,0,128.85]
["1972-03-10",128.55,128.55,128.55,128.55,0,128.55]
["1972-03-13",127.34,127.34,127.34,127.34,0,127.34]
["1972-03-14",127.73,127.73,127.73,127.73,0,127.73]
["1972-03-15",128.14,128.14,128.14,128.14,0,128.14]
["1972-03-16",127.77,127.77,127.77,127.77,0,127.77]
["1972-03-17",128.01,128.01,128.01,128.01,0,128.01]
["1972-03-20",127.53,127.53,127.53,127.53,0,127.53]
["1972-03-21",125.73,125.73,125.73,125.73,0,125.73]
["1972-03-22",126.36,126.36,126.36,126.36,0,126.36]
["1972-03-23",127.38,127.38,127.38,127.38,0,127.38]
["1972-03-24",127.55,127.55,127.55,127.55,0,127.55]
["1972-03-27",127.56,127.56,127.56,127.56,0,127.56]
["1972-03-28",127.72,127.72,127.72,127.72,0,127.72]
["1972-03-29",127.53,127.53,127.53,127.53,0,127.53]
["1972-03-30",128.14,128.14,128.14,128.14,0,128.14]
["1972-04-03",128.06,128.06,128.06,128.06,0,128.06]
["1972-04-04",128.78,128.78,128.78,128.78,0,128.78]
["1972-04-05",130,130,130,130,0,130]
["1972-04-06",130.92,130.92,130.92,130.92,0,130.92]
["1972-04-07",131.8,131.8,131.8,131.8,0,131.8]
["1972-04-10",131.76,131.76,131.76,131.76,0,131.76]
["1972-04-11",132.47,132.47,132.47,132.47,0,132.47]
["1972-04-12",133.17,133.17,133.17,133.17,0,133.17]
["1972-04-13",133.06,133.06,133.06,133.06,0,133.06]
["1972-04-14",133.88,133.88,133.88,133.88,0,133.88]
["1972-04-17",133.74,133.74,133.74,133.74,0,133.74]
["1972-04-18",134.1,134.1,134.1,134.1,0,134.1]
["1972-04-19",132.68,132.68,132.68,132.68,0,132.68]
["1972-04-20",132.86,132.86,132.86,132.86,0,132.86]
["1972-04-21",133.01,133.01,133.01,133.01,0,133.01]
["1972-04-24",131.9,131.9,131.9,131.9,0,131.9]
["1972-04-25",130.84,130.84,130.84,130.84,0,130.84]
["1972-04-26",130.92,130.92,130.92,130.92,0,130.92]
["1972-04-27",131.01,131.01,131.01,131.01,0,131.01]
["1972-04-28",131.33,131.33,131.33,131.33,0,131.33]
["1972-05-01",130.16,130.16,130.16,130.16,0,130.16]
["1972-05-02",129.34,129.34,129.34,129.34,0,129.34]
["1972-05-03",128.77,128.77,128.77,128.77,0,128.77]
["1972-05-04",128.92,128.92,128.92,128.92,0,128.92]
["1972-05-05",129.43,129.43,129.43,129.43,0,129.43]
["1972-05-08",128.62,128.62,128.62,128.62,0,128.62]
["1972-05-09",125.78,125.78,125.78,125.78,0,125.78]
["1972-05-10",126.77,126.77,126.77,126.77,0,126.77]
["1972-05-11",127.95,127.95,127.95,127.95,0,127.95]
["1972-05-12",129.44,129.44,129.44,129.44,0,129.44]
["1972-05-15",130.34,130.34,130.34,130.34,0,130.34]
["1972-05-16",130.36,130.36,130.36,130.36,0,130.36]
["1972-05-17",129.76,129.76,129.76,129.76,0,129.76]
["1972-05-18",130.82,130.82,130.82,130.82,0,130.82]
["1972-05-19",132.16,132.16,132.16,132.16,0,132.16]
["1972-05-22",132.38,132.38,132.38,132.38,0,132.38]
["1972-05-23",132.72,132.72,132.72,132.72,0,132.72]
["1972-05-24",133.47,133.47,133.47,133.47,0,133.47]
["1972-05-25",133.8,133.8,133.8,133.8,0,133.8]
["1972-05-26",133.95,133.95,133.95,133.95,0,133.95]
["1972-05-30",133.45,133.45,133.45,133.45,0,133.45]
["1972-05-31",132.53,132.53,132.53,132.53,0,132.53]
["1972-06-01",133.13,133.13,133.13,133.13,0,133.13]
["1972-06-02",133.52,133.52,133.52,133.52,0,133.52]
["1972-06-05",132.74,132.74,132.74,132.74,0,132.74]
["1972-06-06",132,132,132,132,0,132]
["1972-06-07",131,131,131,131,0,131]
["1972-06-08",131.07,131.07,131.07,131.07,0,131.07]
["1972-06-09",130.57,130.57,130.57,130.57,0,130.57]
["1972-06-12",130.38,130.38,130.38,130.38,0,130.38]
["1972-06-13",130.78,130.78,130.78,130.78,0,130.78]
["1972-06-14",131.45,131.45,131.45,131.45,0,131.45]
["1972-06-15",131.29,131.29,131.29,131.29,0,131.29]
["1972-06-16",131.28,131.28,131.28,131.28,0,131.28]
["1972-06-19",130.76,130.76,130.76,130.76,0,130.76]
["1972-06-20",131.07,131.07,131.07,131.07,0,131.07]
["1972-06-21",131.38,131.38,131.38,131.38,0,131.38]
["1972-06-22",130.79,130.79,130.79,130.79,0,130.79]
["1972-06-23",130.22,130.22,130.22,130.22,0,130.22]
["1972-06-26",129.31,129.31,129.31,129.31,0,129.31]
["1972-06-27",129.79,129.79,129.79,129.79,0,129.79]
["1972-06-28",129.58,129.58,129.58,129.58,0,129.58]
["1972-06-29",129.35,129.35,129.35,129.35,0,129.35]
["1972-06-30",130.08,130.08,130.08,130.08,0,130.08]
["1972-07-03",130.59,130.59,130.59,130.59,0,130.59]
["1972-07-05",131.28,131.28,131.28,131.28,0,131.28]
["1972-07-06",131.86,131.86,131.86,131.86,0,131.86]
["1972-07-07",131.5,131.5,131.5,131.5,0,131.5]
["1972-07-10",130.85,130.85,130.85,130.85,0,130.85]
["1972-07-11",130.47,130.47,130.47,130.47,0,130.47]
["1972-07-12",130.11,130.11,130.11,130.11,0,130.11]
["1972-07-13",129.03,129.03,129.03,129.03,0,129.03]
["1972-07-14",129.38,129.38,129.38,129.38,0,129.38]
["1972-07-17",128.4,128.4,128.4,128.4,0,128.4]
["1972-07-18",127.54,127.54,127.54,127.54,0,127.54]
["1972-07-19",127.77,127.77,127.77,127.77,0,127.77]
["1972-07-20",127.09,127.09,127.09,127.09,0,127.09]
["1972-07-21",127.63,127.63,127.63,127.63,0,127.63]
["1972-07-24",128.77,128.77,128.77,128.77,0,128.77]
["1972-07-25",128.47,128.47,128.47,128.47,0,128.47]
["1972-07-26",128.65,128.65,128.65,128.65,0,128.65]
["1972-07-27",128.36,128.36,128.36,128.36,0,128.36]
["1972-07-28",128.15,128.15,128.15,128.15,0,128.15]
["1972-07-31",127.75,127.75,127.75,127.75,0,127.75]
["1972-08-01",128.45,128.45,128.45,128.45,0,128.45]
["1972-08-02",129.39,129.39,129.39,129.39,0,129.39]
["1972-08-03",130.31,130.31,130.31,130.31,0,130.31]
["1972-08-04",130.94,130.94,130.94,130.94,0,130.94]
["1972-08-07",130.97,130.97,130.97,130.97,0,130.97]
["1972-08-08",130.61,130.61,130.61,130.61,0,130.61]
["1972-08-09",130.75,130.75,130.75,130.75,0,130.75]
["1972-08-10",130.84,130.84,130.84,130.84,0,130.84]
["1972-08-11",131.68,131.68,131.68,131.68,0,131.68]
["1972-08-14",131.7,131.7,131.7,131.7,0,131.7]
["1972-08-15",131.48,131.48,131.48,131.48,0,131.48]
["1972-08-16",131.46,131.46,131.46,131.46,0,131.46]
["1972-08-17",130.89,130.89,130.89,130.89,0,130.89]
["1972-08-18",131.43,131.43,131.43,131.43,0,131.43]
["1972-08-21",131.29,131.29,131.29,131.29,0,131.29]
["1972-08-22",131.29,131.29,131.29,131.29,0,131.29]
["1972-08-23",131.1,131.1,131.1,131.1,0,131.1]
["1972-08-24",130.4,130.4,130.4,130.4,0,130.4]
["1972-08-25",130.31,130.31,130.31,130.31,0,130.31]
["1972-08-28",129.77,129.77,129.77,129.77,0,129.77]
["1972-08-29",129.44,129.44,129.44,129.44,0,129.44]
["1972-08-30",129.78,129.78,129.78,129.78,0,129.78]
["1972-08-31",129.95,129.95,129.95,129.95,0,129.95]
["1972-09-01",130.7,130.7,130.7,130.7,0,130.7]
["1972-09-05",130.33,130.33,130.33,130.33,0,130.33]
["1972-09-06",129.63,129.63,129.63,129.63,0,129.63]
["1972-09-07",129.21,129.21,129.21,129.21,0,129.21]
["1972-09-08",129.13,129.13,129.13,129.13,0,129.13]
["1972-09-11",128.26,128.26,128.26,128.26,0,128.26]
["1972-09-12",127.18,127.18,127.18,127.18,0,127.18]
["1972-09-13",127.51,127.51,127.51,127.51,0,127.51]
["1972-09-14",127.58,127.58,127.58,127.58,0,127.58]
["1972-09-15",127.67,127.67,127.67,127.67,0,127.67]
["1972-09-18",127.61,127.61,127.61,127.61,0,127.61]
["1972-09-19",127.42,127.42,127.42,127.42,0,127.42]
["1972-09-20",127.51,127.51,127.51,127.51,0,127.51]
["1972-09-21",127.3,127.3,127.3,127.3,0,127.3]
["1972-09-22",127.46,127.46,127.46,127.46,0,127.46]
["1972-09-25",126.82,126.82,126.82,126.82,0,126.82]
["1972-09-26",127.07,127.07,127.07,127.07,0,127.07]
["1972-09-27",128.55,128.55,128.55,128.55,0,128.55]
["1972-09-28",129.13,129.13,129.13,129.13,0,129.13]
["1972-09-29",129.61,129.61,129.61,129.61,0,129.61]
["1972-10-02",129.3,129.3,129.3,129.3,0,129.3]
["1972-10-03",129.48,129.48,129.48,129.48,0,129.48]
["1972-10-04",129.29,129.29,129.29,129.29,0,129.29]
["1972-10-05",128.01,128.01,128.01,128.01,0,128.01]
["1972-10-06",128.13,128.13,128.13,128.13,0,128.13]
["1972-10-09",128.51,128.51,128.51,128.51,0,128.51]
["1972-10-10",129.02,129.02,129.02,129.02,0,129.02]
["1972-10-11",128.57,128.57,128.57,128.57,0,128.57]
["1972-10-12",127.87,127.87,127.87,127.87,0,127.87]
["1972-10-13",127.19,127.19,127.19,127.19,0,127.19]
["1972-10-16",125.87,125.87,125.87,125.87,0,125.87]
["1972-10-17",126.43,126.43,126.43,126.43,0,126.43]
["1972-10-18",127.05,127.05,127.05,127.05,0,127.05]
["1972-10-19",126.91,126.91,126.91,126.91,0,126.91]
["1972-10-20",128,128,128,128,0,128]
["1972-10-23",128.66,128.66,128.66,128.66,0,128.66]
["1972-10-24",128.91,128.91,128.91,128.91,0,128.91]
["1972-10-25",128.89,128.89,128.89,128.89,0,128.89]
["1972-10-26",129.37,129.37,129.37,129.37,0,129.37]
["1972-10-27",129.53,129.53,129.53,129.53,0,129.53]
["1972-10-30",129.46,129.46,129.46,129.46,0,129.46]
["1972-10-31",130.24,130.24,130.24,130.24,0,130.24]
["1972-11-01",131.59,131.59,131.59,131.59,0,131.59]
["1972-11-02",132.12,132.12,132.12,132.12,0,132.12]
["1972-11-03",133.34,133.34,133.34,133.34,0,133.34]
["1972-11-06",133.58,133.58,133.58,133.58,0,133.58]
["1972-11-08",133.06,133.06,133.06,133.06,0,133.06]
["1972-11-09",132.82,132.82,132.82,132.82,0,132.82]
["1972-11-10",133.12,133.12,133.12,133.12,0,133.12]
["1972-11-13",132.77,132.77,132.77,132.77,0,132.77]
["1972-11-14",132.9,132.9,132.9,132.9,0,132.9]
["1972-11-15",132.45,132.45,132.45,132.45,0,132.45]
["1972-11-16",132.62,132.62,132.62,132.62,0,132.62]
["1972-11-17",132.33,132.33,132.33,132.33,0,132.33]
["1972-11-20",132.12,132.12,132.12,132.12,0,132.12]
["1972-11-21",132.19,132.19,132.19,132.19,0,132.19]
["1972-11-22",132.49,132.49,132.49,132.49,0,132.49]
["1972-11-24",133.02,133.02,133.02,133.02,0,133.02]
["1972-11-27",132.57,132.57,132.57,132.57,0,132.57]
["1972-11-28",132.71,132.71,132.71,132.71,0,132.71]
["1972-11-29",132.73,132.73,132.73,132.73,0,132.73]
["1972-11-30",132.96,132.96,132.96,132.96,0,132.96]
["1972-12-01",133.94,133.94,133.94,133.94,0,133.94]
["1972-12-04",134.14,134.14,134.14,134.14,0,134.14]
["1972-12-05",134.28,134.28,134.28,134.28,0,134.28]
["1972-12-06",134.68,134.68,134.68,134.68,0,134.68]
["1972-12-07",135.06,135.06,135.06,135.06,0,135.06]
["1972-12-08",135.15,135.15,135.15,135.15,0,135.15]
["1972-12-11",134.83,134.83,134.83,134.83,0,134.83]
["1972-12-12",134.27,134.27,134.27,134.27,0,134.27]
["1972-12-13",133.66,133.66,133.66,133.66,0,133.66]
["1972-12-14",133.33,133.33,133.33,133.33,0,133.33]
["1972-12-15",133.53,133.53,133.53,133.53,0,133.53]
["1972-12-18",132.54,132.54,132.54,132.54,0,132.54]
["1972-12-19",132.39,132.39,132.39,132.39,0,132.39]
["1972-12-20",131.93,131.93,131.93,131.93,0,131.93]
["1972-12-21",131.08,131.08,131.08,131.08,0,131.08]
["1972-12-22",131.28,131.28,131.28,131.28,0,131.28]
["1972-12-26",131.18,131.18,131.18,131.18,0,131.18]
["1972-12-27",131.93,131.93,131.93,131.93,0,131.93]
["1972-12-29",133.73,133.73,133.73,133.73,0,133.73]
["1973-01-02",134.63,134.63,134.63,134.63,0,134.63]
["1973-01-03",135.38,135.38,135.38,135.38,0,135.38]
["1973-01-04",135.44,135.44,135.44,135.44,0,135.44]
["1973-01-05",135.91,135.91,135.91,135.91,0,135.91]
["1973-01-08",136.02,136.02,136.02,136.02,0,136.02]
["1973-01-09",135.99,135.99,135.99,135.99,0,135.99]
["1973-01-10",136.06,136.06,136.06,136.06,0,136.06]
["1973-01-11",136.84,136.84,136.84,136.84,0,136.84]
["1973-01-12",136.01,136.01,136.01,136.01,0,136.01]
["1973-01-15",134.6,134.6,134.6,134.6,0,134.6]
["1973-01-16",134.03,134.03,134.03,134.03,0,134.03]
["1973-01-17",134.07,134.07,134.07,134.07,0,134.07]
["1973-01-18",134.34,134.34,134.34,134.34,0,134.34]
["1973-01-19",133.87,133.87,133.87,133.87,0,133.87]
["1973-01-22",133.15,133.15,133.15,133.15,0,133.15]
["1973-01-23",132.44,132.44,132.44,132.44,0,132.44]
["1973-01-24",130.49,130.49,130.49,130.49,0,130.49]
["1973-01-26",129.76,129.76,129.76,129.76,0,129.76]
["1973-01-29",128.46,128.46,128.46,128.46,0,128.46]
["1973-01-30",128.22,128.22,128.22,128.22,0,128.22]
["1973-01-31",128.4,128.4,128.4,128.4,0,128.4]
["1973-02-01",126.94,126.94,126.94,126.94,0,126.94]
["1973-02-02",126.48,126.48,126.48,126.48,0,126.48]
["1973-02-05",126,126,126,126,0,126]
["1973-02-06",126.27,126.27,126.27,126.27,0,126.27]
["1973-02-07",124.99,124.99,124.99,124.99,0,124.99]
["1973-02-08",123.97,123.97,123.97,123.97,0,123.97]
["1973-02-09",125.86,125.86,125.86,125.86,0,125.86]
["1973-02-12",126.88,126.88,126.88,126.88,0,126.88]
["1973-02-13",127.19,127.19,127.19,127.19,0,127.19]
["1973-02-14",125.42,125.42,125.42,125.42,0,125.42]
["1973-02-15",124.43,124.43,124.43,124.43,0,124.43]
["1973-02-16",124.55,124.55,124.55,124.55,0,124.55]
["1973-02-20",125.01,125.01,125.01,125.01,0,125.01]
["1973-02-21",123.95,123.95,123.95,123.95,0,123.95]
["1973-02-22",123.68,123.68,123.68,123.68,0,123.68]
["1973-02-23",122.34,122.34,122.34,122.34,0,122.34]
["1973-02-26",121.27,121.27,121.27,121.27,0,121.27]
["1973-02-27",119.8,119.8,119.8,119.8,0,119.8]
["1973-02-28",120.41,120.41,120.41,120.41,0,120.41]
["1973-03-01",119.53,119.53,119.53,119.53,0,119.53]
["1973-03-02",120.11,120.11,120.11,120.11,0,120.11]
["1973-03-05",120.55,120.55,120.55,120.55,0,120.55]
["1973-03-06",121.91,121.91,121.91,121.91,0,121.91]
["1973-03-07",122.28,122.28,122.28,122.28,0,122.28]
["1973-03-08",122.11,122.11,122.11,122.11,0,122.11]
["1973-03-09",121.99,121.99,121.99,121.99,0,121.99]
["1973-03-12",121.86,121.86,121.86,121.86,0,121.86]
["1973-03-13",122.09,122.09,122.09,122.09,0,122.09]
["1973-03-14",122.1,122.1,122.1,122.1,0,122.1]
["1973-03-15",121.6,121.6,121.6,121.6,0,121.6]
["1973-03-16",121.22,121.22,121.22,121.22,0,121.22]
["1973-03-19",119.94,119.94,119.94,119.94,0,119.94]
["1973-03-20",119.26,119.26,119.26,119.26,0,119.26]
["1973-03-21",117.89,117.89,117.89,117.89,0,117.89]
["1973-03-22",115.69,115.69,115.69,115.69,0,115.69]
["1973-03-23",115.47,115.47,115.47,115.47,0,115.47]
["1973-03-26",115.54,115.54,115.54,115.54,0,115.54]
["1973-03-27",116.89,116.89,116.89,116.89,0,116.89]
["1973-03-28",117.14,117.14,117.14,117.14,0,117.14]
["1973-03-29",118.19,118.19,118.19,118.19,0,118.19]
["1973-03-30",117.46,117.46,117.46,117.46,0,117.46]
["1973-04-02",115.79,115.79,115.79,115.79,0,115.79]
["1973-04-03",114.47,114.47,114.47,114.47,0,114.47]
["1973-04-04",112.89,112.89,112.89,112.89,0,112.89]
["1973-04-05",112.02,112.02,112.02,112.02,0,112.02]
["1973-04-06",113.27,113.27,113.27,113.27,0,113.27]
["1973-04-09",114.01,114.01,114.01,114.01,0,114.01]
["1973-04-10",114.81,114.81,114.81,114.81,0,114.81]
["1973-04-11",115.29,115.29,115.29,115.29,0,115.29]
["1973-04-12",115.59,115.59,115.59,115.59,0,115.59]
["1973-04-13",115.22,115.22,115.22,115.22,0,115.22]
["1973-04-16",114.55,114.55,114.55,114.55,0,114.55]
["1973-04-17",113.64,113.64,113.64,113.64,0,113.64]
["1973-04-18",113.71,113.71,113.71,113.71,0,113.71]
["1973-04-19",114.15,114.15,114.15,114.15,0,114.15]
["1973-04-23",113.02,113.02,113.02,113.02,0,113.02]
["1973-04-24",111.23,111.23,111.23,111.23,0,111.23]
["1973-04-25",109.37,109.37,109.37,109.37,0,109.37]
["1973-04-26",109.72,109.72,109.72,109.72,0,109.72]
["1973-04-27",108.4,108.4,108.4,108.4,0,108.4]
["1973-04-30",107.85,107.85,107.85,107.85,0,107.85]
["1973-05-01",107.96,107.96,107.96,107.96,0,107.96]
["1973-05-02",109.05,109.05,109.05,109.05,0,109.05]
["1973-05-03",109.81,109.81,109.81,109.81,0,109.81]
["1973-05-04",110.89,110.89,110.89,110.89,0,110.89]
["1973-05-07",110.48,110.48,110.48,110.48,0,110.48]
["1973-05-08",110.67,110.67,110.67,110.67,0,110.67]
["1973-05-09",110.54,110.54,110.54,110.54,0,110.54]
["1973-05-10",110.32,110.32,110.32,110.32,0,110.32]
["1973-05-11",109.1,109.1,109.1,109.1,0,109.1]
["1973-05-14",106.46,106.46,106.46,106.46,0,106.46]
["1973-05-15",106.14,106.14,106.14,106.14,0,106.14]
["1973-05-16",106.1,106.1,106.1,106.1,0,106.1]
["1973-05-17",105.19,105.19,105.19,105.19,0,105.19]
["1973-05-18",102.89,102.89,102.89,102.89,0,102.89]
["1973-05-21",100.76,100.76,100.76,100.76,0,100.76]
["1973-05-22",101.59,101.59,101.59,101.59,0,101.59]
["1973-05-23",102.09,102.09,102.09,102.09,0,102.09]
["1973-05-24",104.27,104.27,104.27,104.27,0,104.27]
["1973-05-25",105.17,105.17,105.17,105.17,0,105.17]
["1973-05-29",104.85,104.85,104.85,104.85,0,104.85]
["1973-05-30",103.19,103.19,103.19,103.19,0,103.19]
["1973-05-31",102.64,102.64,102.64,102.64,0,102.64]
["1973-06-01",102.3,102.3,102.3,102.3,0,102.3]
["1973-06-04",100.77,100.77,100.77,100.77,0,100.77]
["1973-06-05",101.71,101.71,101.71,101.71,0,101.71]
["1973-06-06",101.7,101.7,101.7,101.7,0,101.7]
["1973-06-07",102.57,102.57,102.57,102.57,0,102.57]
["1973-06-08",103.72,103.72,103.72,103.72,0,103.72]
["1973-06-11",103.04,103.04,103.04,103.04,0,103.04]
["1973-06-12",104.79,104.79,104.79,104.79,0,104.79]
["1973-06-13",104.33,104.33,104.33,104.33,0,104.33]
["1973-06-14",103.56,103.56,103.56,103.56,0,103.56]
["1973-06-15",102.26,102.26,102.26,102.26,0,102.26]
["1973-06-18",100.77,100.77,100.77,100.77,0,100.77]
["1973-06-19",100.96,100.96,100.96,100.96,0,100.96]
["1973-06-20",101.19,101.19,101.19,101.19,0,101.19]
["1973-06-21",100.4,100.4,100.4,100.4,0,100.4]
["1973-06-22",100.99,100.99,100.99,100.99,0,100.99]
["1973-06-25",99.43,99.43,99.43,99.43,0,99.43]
["1973-06-26",99.96,99.96,99.96,99.96,0,99.96]
["1973-06-27",100.22,100.22,100.22,100.22,0,100.22]
["1973-06-28",101.16,101.16,101.16,101.16,0,101.16]
["1973-06-29",100.98,100.98,100.98,100.98,0,100.98]
["1973-07-02",100.15,100.15,100.15,100.15,0,100.15]
["1973-07-03",99.45,99.45,99.45,99.45,0,99.45]
["1973-07-05",99.39,99.39,99.39,99.39,0,99.39]
["1973-07-06",99.48,99.48,99.48,99.48,0,99.48]
["1973-07-09",100.01,100.01,100.01,100.01,0,100.01]
["1973-07-10",101.18,101.18,101.18,101.18,0,101.18]
["1973-07-11",102.69,102.69,102.69,102.69,0,102.69]
["1973-07-12",103.17,103.17,103.17,103.17,0,103.17]
["1973-07-13",103.03,103.03,103.03,103.03,0,103.03]
["1973-07-16",103.97,103.97,103.97,103.97,0,103.97]
["1973-07-17",104.64,104.64,104.64,104.64,0,104.64]
["1973-07-18",105.77,105.77,105.77,105.77,0,105.77]
["1973-07-19",106.52,106.52,106.52,106.52,0,106.52]
["1973-07-20",107.68,107.68,107.68,107.68,0,107.68]
["1973-07-23",107.75,107.75,107.75,107.75,0,107.75]
["1973-07-24",108.29,108.29,108.29,108.29,0,108.29]
["1973-07-25",109.19,109.19,109.19,109.19,0,109.19]
["1973-07-26",109.17,109.17,109.17,109.17,0,109.17]
["1973-07-27",109.36,109.36,109.36,109.36,0,109.36]
["1973-07-30",108.88,108.88,108.88,108.88,0,108.88]
["1973-07-31",108.64,108.64,108.64,108.64,0,108.64]
["1973-08-01",107.13,107.13,107.13,107.13,0,107.13]
["1973-08-02",106.98,106.98,106.98,106.98,0,106.98]
["1973-08-03",106.82,106.82,106.82,106.82,0,106.82]
["1973-08-06",107.21,107.21,107.21,107.21,0,107.21]
["1973-08-07",107.3,107.3,107.3,107.3,0,107.3]
["1973-08-08",106.13,106.13,106.13,106.13,0,106.13]
["1973-08-09",106.15,106.15,106.15,106.15,0,106.15]
["1973-08-10",105.32,105.32,105.32,105.32,0,105.32]
["1973-08-13",104.35,104.35,104.35,104.35,0,104.35]
["1973-08-14",103.59,103.59,103.59,103.59,0,103.59]
["1973-08-15",103.35,103.35,103.35,103.35,0,103.35]
["1973-08-16",103.31,103.31,103.31,103.31,0,103.31]
["1973-08-17",103.71,103.71,103.71,103.71,0,103.71]
["1973-08-20",102.67,102.67,102.67,102.67,0,102.67]
["1973-08-21",102.12,102.12,102.12,102.12,0,102.12]
["1973-08-22",101.34,101.34,101.34,101.34,0,101.34]
["1973-08-23",102.53,102.53,102.53,102.53,0,102.53]
["1973-08-24",102.4,102.4,102.4,102.4,0,102.4]
["1973-08-27",102.91,102.91,102.91,102.91,0,102.91]
["1973-08-28",102.99,102.99,102.99,102.99,0,102.99]
["1973-08-29",103.79,103.79,103.79,103.79,0,103.79]
["1973-08-30",103.99,103.99,103.99,103.99,0,103.99]
["1973-08-31",104.87,104.87,104.87,104.87,0,104.87]
["1973-09-04",105.5,105.5,105.5,105.5,0,105.5]
["1973-09-05",106.03,106.03,106.03,106.03,0,106.03]
["1973-09-06",106.36,106.36,106.36,106.36,0,106.36]
["1973-09-07",107.02,107.02,107.02,107.02,0,107.02]
["1973-09-10",106.25,106.25,106.25,106.25,0,106.25]
["1973-09-11",105.77,105.77,105.77,105.77,0,105.77]
["1973-09-12",105.33,105.33,105.33,105.33,0,105.33]
["1973-09-13",105.6,105.6,105.6,105.6,0,105.6]
["1973-09-14",106.07,106.07,106.07,106.07,0,106.07]
["1973-09-17",106.27,106.27,106.27,106.27,0,106.27]
["1973-09-18",106.3,106.3,106.3,106.3,0,106.3]
["1973-09-19",107.91,107.91,107.91,107.91,0,107.91]
["1973-09-20",108.76,108.76,108.76,108.76,0,108.76]
["1973-09-21",109.46,109.46,109.46,109.46,0,109.46]
["1973-09-24",109.69,109.69,109.69,109.69,0,109.69]
["1973-09-25",110.62,110.62,110.62,110.62,0,110.62]
["1973-09-27",111.27,111.27,111.27,111.27,0,111.27]
["1973-09-28",111.2,111.2,111.2,111.2,0,111.2]
["1973-10-01",110.97,110.97,110.97,110.97,0,110.97]
["1973-10-02",111.76,111.76,111.76,111.76,0,111.76]
["1973-10-03",112.13,112.13,112.13,112.13,0,112.13]
["1973-10-04",111.51,111.51,111.51,111.51,0,111.51]
["1973-10-05",112.56,112.56,112.56,112.56,0,112.56]
["1973-10-08",113.17,113.17,113.17,113.17,0,113.17]
["1973-10-09",113.07,113.07,113.07,113.07,0,113.07]
["1973-10-10",112.17,112.17,112.17,112.17,0,112.17]
["1973-10-11",113.56,113.56,113.56,113.56,0,113.56]
["1973-10-12",114.1,114.1,114.1,114.1,0,114.1]
["1973-10-15",113.13,113.13,113.13,113.13,0,113.13]
["1973-10-16",113.14,113.14,113.14,113.14,0,113.14]
["1973-10-17",112.66,112.66,112.66,112.66,0,112.66]
["1973-10-18",112.82,112.82,112.82,112.82,0,112.82]
["1973-10-19",113.25,113.25,113.25,113.25,0,113.25]
["1973-10-22",112.29,112.29,112.29,112.29,0,112.29]
["1973-10-23",111.81,111.81,111.81,111.81,0,111.81]
["1973-10-24",112.13,112.13,112.13,112.13,0,112.13]
["1973-10-25",112.31,112.31,112.31,112.31,0,112.31]
["1973-10-26",112.79,112.79,112.79,112.79,0,112.79]
["1973-10-29",112.09,112.09,112.09,112.09,0,112.09]
["1973-10-30",110.63,110.63,110.63,110.63,0,110.63]
["1973-10-31",110.17,110.17,110.17,110.17,0,110.17]
["1973-11-01",109.62,109.62,109.62,109.62,0,109.62]
["1973-11-02",108.93,108.93,108.93,108.93,0,108.93]
["1973-11-05",107.21,107.21,107.21,107.21,0,107.21]
["1973-11-06",106.29,106.29,106.29,106.29,0,106.29]
["1973-11-07",106.72,106.72,106.72,106.72,0,106.72]
["1973-11-08",107.31,107.31,107.31,107.31,0,107.31]
["1973-11-09",105.77,105.77,105.77,105.77,0,105.77]
["1973-11-12",105.08,105.08,105.08,105.08,0,105.08]
["1973-11-13",104.74,104.74,104.74,104.74,0,104.74]
["1973-11-14",101.98,101.98,101.98,101.98,0,101.98]
["1973-11-15",101.63,101.63,101.63,101.63,0,101.63]
["1973-11-16",101.38,101.38,101.38,101.38,0,101.38]
["1973-11-19",99,99,99,99,0,99]
["1973-11-20",96.58,96.58,96.58,96.58,0,96.58]
["1973-11-21",97.32,97.32,97.32,97.32,0,97.32]
["1973-11-23",97.3,97.3,97.3,97.3,0,97.3]
["1973-11-26",94.13,94.13,94.13,94.13,0,94.13]
["1973-11-27",93.07,93.07,93.07,93.07,0,93.07]
["1973-11-28",94.94,94.94,94.94,94.94,0,94.94]
["1973-11-29",94.62,94.62,94.62,94.62,0,94.62]
["1973-11-30",93.51,93.51,93.51,93.51,0,93.51]
["1973-12-03",91.97,91.97,91.97,91.97,0,91.97]
["1973-12-04",91.56,91.56,91.56,91.56,0,91.56]
["1973-12-05",89.73,89.73,89.73,89.73,0,89.73]
["1973-12-06",91.27,91.27,91.27,91.27,0,91.27]
["1973-12-07",92.32,92.32,92.32,92.32,0,92.32]
["1973-12-10",93.54,93.54,93.54,93.54,0,93.54]
["1973-12-11",92.2,92.2,92.2,92.2,0,92.2]
["1973-12-12",90.81,90.81,90.81,90.81,0,90.81]
["1973-12-13",89.12,89.12,89.12,89.12,0,89.12]
["1973-12-14",89.63,89.63,89.63,89.63,0,89.63]
["1973-12-17",89.13,89.13,89.13,89.13,0,89.13]
["1973-12-18",90.56,90.56,90.56,90.56,0,90.56]
["1973-12-19",90.24,90.24,90.24,90.24,0,90.24]
["1973-12-20",90.27,90.27,90.27,90.27,0,90.27]
["1973-12-21",89.52,89.52,89.52,89.52,0,89.52]
["1973-12-24",88.67,88.67,88.67,88.67,0,88.67]
["1973-12-26",90.19,90.19,90.19,90.19,0,90.19]
["1973-12-27",91.25,91.25,91.25,91.25,0,91.25]
["1973-12-28",91.68,91.68,91.68,91.68,0,91.68]
["1973-12-31",92.19,92.19,92.19,92.19,0,92.19]
["1974-01-02",92.53,92.53,92.53,92.53,0,92.53]
["1974-01-03",94.18,94.18,94.18,94.18,0,94.18]
["1974-01-04",94.1,94.1,94.1,94.1,0,94.1]
["1974-01-07",94.47,94.47,94.47,94.47,0,94.47]
["1974-01-08",94.02,94.02,94.02,94.02,0,94.02]
["1974-01-09",92.2,92.2,92.2,92.2,0,92.2]
["1974-01-10",91.42,91.42,91.42,91.42,0,91.42]
["1974-01-11",92.23,92.23,92.23,92.23,0,92.23]
["1974-01-14",92.4,92.4,92.4,92.4,0,92.4]
["1974-01-15",93.07,93.07,93.07,93.07,0,93.07]
["1974-01-16",94.49,94.49,94.49,94.49,0,94.49]
["1974-01-17",95.95,95.95,95.95,95.95,0,95.95]
["1974-01-18",95.32,95.32,95.32,95.32,0,95.32]
["1974-01-21",94.48,94.48,94.48,94.48,0,94.48]
["1974-01-22",95.29,95.29,95.29,95.29,0,95.29]
["1974-01-23",95.76,95.76,95.76,95.76,0,95.76]
["1974-01-24",95.61,95.61,95.61,95.61,0,95.61]
["1974-01-25",95.4,95.4,95.4,95.4,0,95.4]
["1974-01-28",95.02,95.02,95.02,95.02,0,95.02]
["1974-01-29",94.56,94.56,94.56,94.56,0,94.56]
["1974-01-30",95.17,95.17,95.17,95.17,0,95.17]
["1974-01-31",94.93,94.93,94.93,94.93,0,94.93]
["1974-02-01",94.15,94.15,94.15,94.15,0,94.15]
["1974-02-04",92.89,92.89,92.89,92.89,0,92.89]
["1974-02-05",92.46,92.46,92.46,92.46,0,92.46]
["1974-02-06",92.74,92.74,92.74,92.74,0,92.74]
["1974-02-07",92.81,92.81,92.81,92.81,0,92.81]
["1974-02-08",92.2,92.2,92.2,92.2,0,92.2]
["1974-02-11",91.13,91.13,91.13,91.13,0,91.13]
["1974-02-12",90.5,90.5,90.5,90.5,0,90.5]
["1974-02-13",90.08,90.08,90.08,90.08,0,90.08]
["1974-02-14",90.21,90.21,90.21,90.21,0,90.21]
["1974-02-15",90.98,90.98,90.98,90.98,0,90.98]
["1974-02-19",90.82,90.82,90.82,90.82,0,90.82]
["1974-02-20",91.56,91.56,91.56,91.56,0,91.56]
["1974-02-21",92.17,92.17,92.17,92.17,0,92.17]
["1974-02-22",92.93,92.93,92.93,92.93,0,92.93]
["1974-02-25",92.72,92.72,92.72,92.72,0,92.72]
["1974-02-26",93.11,93.11,93.11,93.11,0,93.11]
["1974-02-27",94.06,94.06,94.06,94.06,0,94.06]
["1974-02-28",94.35,94.35,94.35,94.35,0,94.35]
["1974-03-01",94.05,94.05,94.05,94.05,0,94.05]
["1974-03-04",93.8,93.8,93.8,93.8,0,93.8]
["1974-03-05",94.71,94.71,94.71,94.71,0,94.71]
["1974-03-06",95.12,95.12,95.12,95.12,0,95.12]
["1974-03-07",94.53,94.53,94.53,94.53,0,94.53]
["1974-03-08",95.17,95.17,95.17,95.17,0,95.17]
["1974-03-11",95.87,95.87,95.87,95.87,0,95.87]
["1974-03-12",95.8,95.8,95.8,95.8,0,95.8]
["1974-03-13",96.33,96.33,96.33,96.33,0,96.33]
["1974-03-14",96.51,96.51,96.51,96.51,0,96.51]
["1974-03-15",96.53,96.53,96.53,96.53,0,96.53]
["1974-03-18",95.37,95.37,95.37,95.37,0,95.37]
["1974-03-19",94.75,94.75,94.75,94.75,0,94.75]
["1974-03-20",94.95,94.95,94.95,94.95,0,94.95]
["1974-03-21",95.36,95.36,95.36,95.36,0,95.36]
["1974-03-22",95.45,95.45,95.45,95.45,0,95.45]
["1974-03-25",95.35,95.35,95.35,95.35,0,95.35]
["1974-03-26",95.27,95.27,95.27,95.27,0,95.27]
["1974-03-27",94.21,94.21,94.21,94.21,0,94.21]
["1974-03-28",92.87,92.87,92.87,92.87,0,92.87]
["1974-03-29",92.27,92.27,92.27,92.27,0,92.27]
["1974-04-01",91.9,91.9,91.9,91.9,0,91.9]
["1974-04-02",92.03,92.03,92.03,92.03,0,92.03]
["1974-04-03",92.13,92.13,92.13,92.13,0,92.13]
["1974-04-04",91.88,91.88,91.88,91.88,0,91.88]
["1974-04-05",90.7,90.7,90.7,90.7,0,90.7]
["1974-04-08",89.92,89.92,89.92,89.92,0,89.92]
["1974-04-09",90.18,90.18,90.18,90.18,0,90.18]
["1974-04-10",89.87,89.87,89.87,89.87,0,89.87]
["1974-04-11",89.79,89.79,89.79,89.79,0,89.79]
["1974-04-15",89.42,89.42,89.42,89.42,0,89.42]
["1974-04-16",90.33,90.33,90.33,90.33,0,90.33]
["1974-04-17",90.72,90.72,90.72,90.72,0,90.72]
["1974-04-18",90.9,90.9,90.9,90.9,0,90.9]
["1974-04-19",90.31,90.31,90.31,90.31,0,90.31]
["1974-04-22",90.27,90.27,90.27,90.27,0,90.27]
["1974-04-23",88.47,88.47,88.47,88.47,0,88.47]
["1974-04-24",86.95,86.95,86.95,86.95,0,86.95]
["1974-04-25",86.04,86.04,86.04,86.04,0,86.04]
["1974-04-26",86.24,86.24,86.24,86.24,0,86.24]
["1974-04-29",86.46,86.46,86.46,86.46,0,86.46]
["1974-04-30",86.86,86.86,86.86,86.86,0,86.86]
["1974-05-01",87.63,87.63,87.63,87.63,0,87.63]
["1974-05-02",87.97,87.97,87.97,87.97,0,87.97]
["1974-05-03",87.47,87.47,87.47,87.47,0,87.47]
["1974-05-06",87.31,87.31,87.31,87.31,0,87.31]
["1974-05-07",86.66,86.66,86.66,86.66,0,86.66]
["1974-05-08",85.74,85.74,85.74,85.74,0,85.74]
["1974-05-09",85.81,85.81,85.81,85.81,0,85.81]
["1974-05-10",84.3,84.3,84.3,84.3,0,84.3]
["1974-05-13",83.18,83.18,83.18,83.18,0,83.18]
["1974-05-14",83.16,83.16,83.16,83.16,0,83.16]
["1974-05-15",83.51,83.51,83.51,83.51,0,83.51]
["1974-05-16",83.5,83.5,83.5,83.5,0,83.5]
["1974-05-17",81.93,81.93,81.93,81.93,0,81.93]
["1974-05-20",81.43,81.43,81.43,81.43,0,81.43]
["1974-05-21",81.29,81.29,81.29,81.29,0,81.29]
["1974-05-22",80.72,80.72,80.72,80.72,0,80.72]
["1974-05-23",80.55,80.55,80.55,80.55,0,80.55]
["1974-05-24",81.45,81.45,81.45,81.45,0,81.45]
["1974-05-28",81.06,81.06,81.06,81.06,0,81.06]
["1974-05-29",79.78,79.78,79.78,79.78,0,79.78]
["1974-05-30",80.09,80.09,80.09,80.09,0,80.09]
["1974-05-31",80.2,80.2,80.2,80.2,0,80.2]
["1974-06-03",81.08,81.08,81.08,81.08,0,81.08]
["1974-06-04",81.77,81.77,81.77,81.77,0,81.77]
["1974-06-05",82.21,82.21,82.21,82.21,0,82.21]
["1974-06-06",83.2,83.2,83.2,83.2,0,83.2]
["1974-06-07",83.71,83.71,83.71,83.71,0,83.71]
["1974-06-10",83.92,83.92,83.92,83.92,0,83.92]
["1974-06-11",83.34,83.34,83.34,83.34,0,83.34]
["1974-06-12",83.1,83.1,83.1,83.1,0,83.1]
["1974-06-13",83.24,83.24,83.24,83.24,0,83.24]
["1974-06-14",82.76,82.76,82.76,82.76,0,82.76]
["1974-06-17",81.54,81.54,81.54,81.54,0,81.54]
["1974-06-18",81.25,81.25,81.25,81.25,0,81.25]
["1974-06-19",80.66,80.66,80.66,80.66,0,80.66]
["1974-06-20",79.85,79.85,79.85,79.85,0,79.85]
["1974-06-21",79.11,79.11,79.11,79.11,0,79.11]
["1974-06-24",78.88,78.88,78.88,78.88,0,78.88]
["1974-06-25",79.35,79.35,79.35,79.35,0,79.35]
["1974-06-26",78.27,78.27,78.27,78.27,0,78.27]
["1974-06-27",76.83,76.83,76.83,76.83,0,76.83]
["1974-06-28",75.96,75.96,75.96,75.96,0,75.96]
["1974-07-01",75.39,75.39,75.39,75.39,0,75.39]
["1974-07-02",73.81,73.81,73.81,73.81,0,73.81]
["1974-07-03",73.66,73.66,73.66,73.66,0,73.66]
["1974-07-05",73.57,73.57,73.57,73.57,0,73.57]
["1974-07-08",70.96,70.96,70.96,70.96,0,70.96]
["1974-07-09",70.59,70.59,70.59,70.59,0,70.59]
["1974-07-10",69.82,69.82,69.82,69.82,0,69.82]
["1974-07-11",69.95,69.95,69.95,69.95,0,69.95]
["1974-07-12",71.68,71.68,71.68,71.68,0,71.68]
["1974-07-15",71.98,71.98,71.98,71.98,0,71.98]
["1974-07-16",71.63,71.63,71.63,71.63,0,71.63]
["1974-07-17",72.71,72.71,72.71,72.71,0,72.71]
["1974-07-18",72.81,72.81,72.81,72.81,0,72.81]
["1974-07-19",73.4,73.4,73.4,73.4,0,73.4]
["1974-07-22",73.42,73.42,73.42,73.42,0,73.42]
["1974-07-23",74.44,74.44,74.44,74.44,0,74.44]
["1974-07-24",74.63,74.63,74.63,74.63,0,74.63]
["1974-07-25",73.51,73.51,73.51,73.51,0,73.51]
["1974-07-26",72.83,72.83,72.83,72.83,0,72.83]
["1974-07-29",71.49,71.49,71.49,71.49,0,71.49]
["1974-07-30",71.3,71.3,71.3,71.3,0,71.3]
["1974-07-31",69.99,69.99,69.99,69.99,0,69.99]
["1974-08-01",69.63,69.63,69.63,69.63,0,69.63]
["1974-08-02",69.4,69.4,69.4,69.4,0,69.4]
["1974-08-05",69.67,69.67,69.67,69.67,0,69.67]
["1974-08-06",70.53,70.53,70.53,70.53,0,70.53]
["1974-08-07",71.68,71.68,71.68,71.68,0,71.68]
["1974-08-08",70.66,70.66,70.66,70.66,0,70.66]
["1974-08-09",70.69,70.69,70.69,70.69,0,70.69]
["1974-08-12",70.36,70.36,70.36,70.36,0,70.36]
["1974-08-13",68.82,68.82,68.82,68.82,0,68.82]
["1974-08-14",67.25,67.25,67.25,67.25,0,67.25]
["1974-08-15",66.88,66.88,66.88,66.88,0,66.88]
["1974-08-16",65.86,65.86,65.86,65.86,0,65.86]
["1974-08-19",65.13,65.13,65.13,65.13,0,65.13]
["1974-08-20",65.72,65.72,65.72,65.72,0,65.72]
["1974-08-21",64.92,64.92,64.92,64.92,0,64.92]
["1974-08-22",63.59,63.59,63.59,63.59,0,63.59]
["1974-08-23",62.57,62.57,62.57,62.57,0,62.57]
["1974-08-26",62.94,62.94,62.94,62.94,0,62.94]
["1974-08-27",62.34,62.34,62.34,62.34,0,62.34]
["1974-08-28",62.43,62.43,62.43,62.43,0,62.43]
["1974-08-29",61.37,61.37,61.37,61.37,0,61.37]
["1974-08-30",62.37,62.37,62.37,62.37,0,62.37]
["1974-09-03",60.88,60.88,60.88,60.88,0,60.88]
["1974-09-04",58.95,58.95,58.95,58.95,0,58.95]
["1974-09-05",60.22,60.22,60.22,60.22,0,60.22]
["1974-09-06",60.7,60.7,60.7,60.7,0,60.7]
["1974-09-09",59.37,59.37,59.37,59.37,0,59.37]
["1974-09-10",58.97,58.97,58.97,58.97,0,58.97]
["1974-09-11",58.96,58.96,58.96,58.96,0,58.96]
["1974-09-12",57.71,57.71,57.71,57.71,0,57.71]
["1974-09-13",56.66,56.66,56.66,56.66,0,56.66]
["1974-09-16",57.24,57.24,57.24,57.24,0,57.24]
["1974-09-17",57.72,57.72,57.72,57.72,0,57.72]
["1974-09-18",58.12,58.12,58.12,58.12,0,58.12]
["1974-09-19",59.52,59.52,59.52,59.52,0,59.52]
["1974-09-20",59.9,59.9,59.9,59.9,0,59.9]
["1974-09-23",59.66,59.66,59.66,59.66,0,59.66]
["1974-09-24",58.84,58.84,58.84,58.84,0,58.84]
["1974-09-25",58.76,58.76,58.76,58.76,0,58.76]
["1974-09-26",57.87,57.87,57.87,57.87,0,57.87]
["1974-09-27",57.12,57.12,57.12,57.12,0,57.12]
["1974-09-30",55.67,55.67,55.67,55.67,0,55.67]
["1974-10-01",55.48,55.48,55.48,55.48,0,55.48]
["1974-10-02",55.67,55.67,55.67,55.67,0,55.67]
["1974-10-03",54.87,54.87,54.87,54.87,0,54.87]
["1974-10-04",55.16,55.16,55.16,55.16,0,55.16]
["1974-10-08",56.13,56.13,56.13,56.13,0,56.13]
["1974-10-09",57.57,57.57,57.57,57.57,0,57.57]
["1974-10-10",59.13,59.13,59.13,59.13,0,59.13]
["1974-10-11",60.42,60.42,60.42,60.42,0,60.42]
["1974-10-14",61.73,61.73,61.73,61.73,0,61.73]
["1974-10-15",61.4,61.4,61.4,61.4,0,61.4]
["1974-10-16",61.19,61.19,61.19,61.19,0,61.19]
["1974-10-17",62.04,62.04,62.04,62.04,0,62.04]
["1974-10-18",62.75,62.75,62.75,62.75,0,62.75]
["1974-10-21",63.82,63.82,63.82,63.82,0,63.82]
["1974-10-22",64.14,64.14,64.14,64.14,0,64.14]
["1974-10-23",63.4,63.4,63.4,63.4,0,63.4]
["1974-10-24",62.6,62.6,62.6,62.6,0,62.6]
["1974-10-25",62.88,62.88,62.88,62.88,0,62.88]
["1974-10-28",62.5,62.5,62.5,62.5,0,62.5]
["1974-10-29",63.67,63.67,63.67,63.67,0,63.67]
["1974-10-30",64.88,64.88,64.88,64.88,0,64.88]
["1974-10-31",65.23,65.23,65.23,65.23,0,65.23]
["1974-11-01",65.06,65.06,65.06,65.06,0,65.06]
["1974-11-04",64.62,64.62,64.62,64.62,0,64.62]
["1974-11-05",65.99,65.99,65.99,65.99,0,65.99]
["1974-11-06",66.11,66.11,66.11,66.11,0,66.11]
["1974-11-07",66.64,66.64,66.64,66.64,0,66.64]
["1974-11-08",66.51,66.51,66.51,66.51,0,66.51]
["1974-11-11",66.72,66.72,66.72,66.72,0,66.72]
["1974-11-12",65.36,65.36,65.36,65.36,0,65.36]
["1974-11-13",64.98,64.98,64.98,64.98,0,64.98]
["1974-11-14",65.04,65.04,65.04,65.04,0,65.04]
["1974-11-15",64.41,64.41,64.41,64.41,0,64.41]
["1974-11-18",62.09,62.09,62.09,62.09,0,62.09]
["1974-11-19",60.93,60.93,60.93,60.93,0,60.93]
["1974-11-20",60.75,60.75,60.75,60.75,0,60.75]
["1974-11-21",61.49,61.49,61.49,61.49,0,61.49]
["1974-11-22",62.07,62.07,62.07,62.07,0,62.07]
["1974-11-25",61.68,61.68,61.68,61.68,0,61.68]
["1974-11-26",62.65,62.65,62.65,62.65,0,62.65]
["1974-11-27",62.8,62.8,62.8,62.8,0,62.8]
["1974-11-29",62.95,62.95,62.95,62.95,0,62.95]
["1974-12-02",61.66,61.66,61.66,61.66,0,61.66]
["1974-12-03",60.5,60.5,60.5,60.5,0,60.5]
["1974-12-04",60.41,60.41,60.41,60.41,0,60.41]
["1974-12-05",58.92,58.92,58.92,58.92,0,58.92]
["1974-12-06",58.21,58.21,58.21,58.21,0,58.21]
["1974-12-09",57.91,57.91,57.91,57.91,0,57.91]
["1974-12-10",58.76,58.76,58.76,58.76,0,58.76]
["1974-12-11",59.27,59.27,59.27,59.27,0,59.27]
["1974-12-12",59.36,59.36,59.36,59.36,0,59.36]
["1974-12-13",59.22,59.22,59.22,59.22,0,59.22]
["1974-12-16",58.85,58.85,58.85,58.85,0,58.85]
["1974-12-17",59.18,59.18,59.18,59.18,0,59.18]
["1974-12-18",59.63,59.63,59.63,59.63,0,59.63]
["1974-12-19",59.46,59.46,59.46,59.46,0,59.46]
["1974-12-20",58.67,58.67,58.67,58.67,0,58.67]
["1974-12-23",57.86,57.86,57.86,57.86,0,57.86]
["1974-12-24",58.31,58.31,58.31,58.31,0,58.31]
["1974-12-26",58.88,58.88,58.88,58.88,0,58.88]
["1974-12-27",58.74,58.74,58.74,58.74,0,58.74]
["1974-12-30",58.78,58.78,58.78,58.78,0,58.78]
["1974-12-31",59.82,59.82,59.82,59.82,0,59.82]
["1975-01-02",60.7,60.7,60.7,60.7,0,60.7]
["1975-01-03",61.23,61.23,61.23,61.23,0,61.23]
["1975-01-06",61.74,61.74,61.74,61.74,0,61.74]
["1975-01-07",61.89,61.89,61.89,61.89,0,61.89]
["1975-01-08",61.5,61.5,61.5,61.5,0,61.5]
["1975-01-09",62.37,62.37,62.37,62.37,0,62.37]
["1975-01-10",63.69,63.69,63.69,63.69,0,63.69]
["1975-01-13",63.34,63.34,63.34,63.34,0,63.34]
["1975-01-14",63.11,63.11,63.11,63.11,0,63.11]
["1975-01-15",63.87,63.87,63.87,63.87,0,63.87]
["1975-01-16",64.8,64.8,64.8,64.8,0,64.8]
["1975-01-17",64.4,64.4,64.4,64.4,0,64.4]
["1975-01-20",64.44,64.44,64.44,64.44,0,64.44]
["1975-01-21",64.18,64.18,64.18,64.18,0,64.18]
["1975-01-22",64.12,64.12,64.12,64.12,0,64.12]
["1975-01-23",64.49,64.49,64.49,64.49,0,64.49]
["1975-01-24",65.38,65.38,65.38,65.38,0,65.38]
["1975-01-27",67.04,67.04,67.04,67.04,0,67.04]
["1975-01-28",67.92,67.92,67.92,67.92,0,67.92]
["1975-01-29",69.08,69.08,69.08,69.08,0,69.08]
["1975-01-30",68.99,68.99,68.99,68.99,0,68.99]
["1975-01-31",69.78,69.78,69.78,69.78,0,69.78]
["1975-02-03",70.73,70.73,70.73,70.73,0,70.73]
["1975-02-04",70.13,70.13,70.13,70.13,0,70.13]
["1975-02-05",71.07,71.07,71.07,71.07,0,71.07]
["1975-02-06",71.46,71.46,71.46,71.46,0,71.46]
["1975-02-07",71.12,71.12,71.12,71.12,0,71.12]
["1975-02-10",70.82,70.82,70.82,70.82,0,70.82]
["1975-02-11",70.83,70.83,70.83,70.83,0,70.83]
["1975-02-12",71.59,71.59,71.59,71.59,0,71.59]
["1975-02-13",72.88,72.88,72.88,72.88,0,72.88]
["1975-02-14",73.26,73.26,73.26,73.26,0,73.26]
["1975-02-18",72.47,72.47,72.47,72.47,0,72.47]
["1975-02-19",72.87,72.87,72.87,72.87,0,72.87]
["1975-02-20",73.58,73.58,73.58,73.58,0,73.58]
["1975-02-21",73.79,73.79,73.79,73.79,0,73.79]
["1975-02-24",73.14,73.14,73.14,73.14,0,73.14]
["1975-02-25",72.07,72.07,72.07,72.07,0,72.07]
["1975-02-26",72.24,72.24,72.24,72.24,0,72.24]
["1975-02-27",72.53,72.53,72.53,72.53,0,72.53]
["1975-02-28",73,73,73,73,0,73]
["1975-03-03",73.83,73.83,73.83,73.83,0,73.83]
["1975-03-04",74.21,74.21,74.21,74.21,0,74.21]
["1975-03-05",73.9,73.9,73.9,73.9,0,73.9]
["1975-03-06",74.03,74.03,74.03,74.03,0,74.03]
["1975-03-07",74.4,74.4,74.4,74.4,0,74.4]
["1975-03-10",74.88,74.88,74.88,74.88,0,74.88]
["1975-03-11",75.04,75.04,75.04,75.04,0,75.04]
["1975-03-12",74.13,74.13,74.13,74.13,0,74.13]
["1975-03-13",74.68,74.68,74.68,74.68,0,74.68]
["1975-03-14",76.07,76.07,76.07,76.07,0,76.07]
["1975-03-17",76.27,76.27,76.27,76.27,0,76.27]
["1975-03-18",76.18,76.18,76.18,76.18,0,76.18]
["1975-03-19",75.67,75.67,75.67,75.67,0,75.67]
["1975-03-20",75.78,75.78,75.78,75.78,0,75.78]
["1975-03-21",75.92,75.92,75.92,75.92,0,75.92]
["1975-03-24",74.42,74.42,74.42,74.42,0,74.42]
["1975-03-25",74.33,74.33,74.33,74.33,0,74.33]
["1975-03-26",75.56,75.56,75.56,75.56,0,75.56]
["1975-03-27",76.18,76.18,76.18,76.18,0,76.18]
["1975-03-31",75.66,75.66,75.66,75.66,0,75.66]
["1975-04-01",75.42,75.42,75.42,75.42,0,75.42]
["1975-04-02",75.62,75.62,75.62,75.62,0,75.62]
["1975-04-03",74.95,74.95,74.95,74.95,0,74.95]
["1975-04-04",74.73,74.73,74.73,74.73,0,74.73]
["1975-04-07",74.34,74.34,74.34,74.34,0,74.34]
["1975-04-08",74.53,74.53,74.53,74.53,0,74.53]
["1975-04-09",75.4,75.4,75.4,75.4,0,75.4]
["1975-04-10",75.76,75.76,75.76,75.76,0,75.76]
["1975-04-11",76.31,76.31,76.31,76.31,0,76.31]
["1975-04-14",77.33,77.33,77.33,77.33,0,77.33]
["1975-04-15",77.51,77.51,77.51,77.51,0,77.51]
["1975-04-16",78,78,78,78,0,78]
["1975-04-17",78.26,78.26,78.26,78.26,0,78.26]
["1975-04-18",78.08,78.08,78.08,78.08,0,78.08]
["1975-04-21",79.08,79.08,79.08,79.08,0,79.08]
["1975-04-22",78.54,78.54,78.54,78.54,0,78.54]
["1975-04-23",78.24,78.24,78.24,78.24,0,78.24]
["1975-04-24",78.07,78.07,78.07,78.07,0,78.07]
["1975-04-25",78.64,78.64,78.64,78.64,0,78.64]
["1975-04-28",78.28,78.28,78.28,78.28,0,78.28]
["1975-04-29",77.82,77.82,77.82,77.82,0,77.82]
["1975-04-30",78.54,78.54,78.54,78.54,0,78.54]
["1975-05-01",79.27,79.27,79.27,79.27,0,79.27]
["1975-05-02",80.25,80.25,80.25,80.25,0,80.25]
["1975-05-05",81.14,81.14,81.14,81.14,0,81.14]
["1975-05-06",80.81,80.81,80.81,80.81,0,80.81]
["1975-05-07",81.31,81.31,81.31,81.31,0,81.31]
["1975-05-08",82.12,82.12,82.12,82.12,0,82.12]
["1975-05-09",82.82,82.82,82.82,82.82,0,82.82]
["1975-05-12",82.3,82.3,82.3,82.3,0,82.3]
["1975-05-13",82.35,82.35,82.35,82.35,0,82.35]
["1975-05-14",82.91,82.91,82.91,82.91,0,82.91]
["1975-05-15",82.79,82.79,82.79,82.79,0,82.79]
["1975-05-16",82.44,82.44,82.44,82.44,0,82.44]
["1975-05-19",81.99,81.99,81.99,81.99,0,81.99]
["1975-05-20",81.82,81.82,81.82,81.82,0,81.82]
["1975-05-21",80.95,80.95,80.95,80.95,0,80.95]
["1975-05-22",81.56,81.56,81.56,81.56,0,81.56]
["1975-05-23",82.62,82.62,82.62,82.62,0,82.62]
["1975-05-27",82.49,82.49,82.49,82.49,0,82.49]
["1975-05-28",81.98,81.98,81.98,81.98,0,81.98]
["1975-05-29",81.78,81.78,81.78,81.78,0,81.78]
["1975-05-30",83.1,83.1,83.1,83.1,0,83.1]
["1975-06-02",83.88,83.88,83.88,83.88,0,83.88]
["1975-06-03",84.14,84.14,84.14,84.14,0,84.14]
["1975-06-04",84.04,84.04,84.04,84.04,0,84.04]
["1975-06-05",84.24,84.24,84.24,84.24,0,84.24]
["1975-06-06",84.77,84.77,84.77,84.77,0,84.77]
["1975-06-09",84.01,84.01,84.01,84.01,0,84.01]
["1975-06-10",83.4,83.4,83.4,83.4,0,83.4]
["1975-06-11",83.6,83.6,83.6,83.6,0,83.6]
["1975-06-12",82.99,82.99,82.99,82.99,0,82.99]
["1975-06-13",83.43,83.43,83.43,83.43,0,83.43]
["1975-06-16",84.01,84.01,84.01,84.01,0,84.01]
["1975-06-17",83.43,83.43,83.43,83.43,0,83.43]
["1975-06-18",83.47,83.47,83.47,83.47,0,83.47]
["1975-06-19",84.55,84.55,84.55,84.55,0,84.55]
["1975-06-20",85.24,85.24,85.24,85.24,0,85.24]
["1975-06-23",85.77,85.77,85.77,85.77,0,85.77]
["1975-06-24",86.23,86.23,86.23,86.23,0,86.23]
["1975-06-25",86.3,86.3,86.3,86.3,0,86.3]
["1975-06-26",86.45,86.45,86.45,86.45,0,86.45]
["1975-06-27",86.5,86.5,86.5,86.5,0,86.5]
["1975-06-30",87.02,87.02,87.02,87.02,0,87.02]
["1975-07-01",86.33,86.33,86.33,86.33,0,86.33]
["1975-07-02",85.64,85.64,85.64,85.64,0,85.64]
["1975-07-03",86.2,86.2,86.2,86.2,0,86.2]
["1975-07-07",85.6,85.6,85.6,85.6,0,85.6]
["1975-07-08",85.39,85.39,85.39,85.39,0,85.39]
["1975-07-09",86.5,86.5,86.5,86.5,0,86.5]
["1975-07-10",86.83,86.83,86.83,86.83,0,86.83]
["1975-07-11",87.2,87.2,87.2,87.2,0,87.2]
["1975-07-14",87.58,87.58,87.58,87.58,0,87.58]
["1975-07-15",88,88,88,88,0,88]
["1975-07-16",87.39,87.39,87.39,87.39,0,87.39]
["1975-07-17",87.13,87.13,87.13,87.13,0,87.13]
["1975-07-18",87.02,87.02,87.02,87.02,0,87.02]
["1975-07-21",86.77,86.77,86.77,86.77,0,86.77]
["1975-07-22",85.72,85.72,85.72,85.72,0,85.72]
["1975-07-23",84.62,84.62,84.62,84.62,0,84.62]
["1975-07-24",84.14,84.14,84.14,84.14,0,84.14]
["1975-07-25",83.6,83.6,83.6,83.6,0,83.6]
["1975-07-28",83.09,83.09,83.09,83.09,0,83.09]
["1975-07-29",82.67,82.67,82.67,82.67,0,82.67]
["1975-07-30",83.03,83.03,83.03,83.03,0,83.03]
["1975-07-31",83.19,83.19,83.19,83.19,0,83.19]
["1975-08-01",81.62,81.62,81.62,81.62,0,81.62]
["1975-08-04",80.98,80.98,80.98,80.98,0,80.98]
["1975-08-05",80.17,80.17,80.17,80.17,0,80.17]
["1975-08-06",80.24,80.24,80.24,80.24,0,80.24]
["1975-08-07",79.59,79.59,79.59,79.59,0,79.59]
["1975-08-08",79.55,79.55,79.55,79.55,0,79.55]
["1975-08-11",79.45,79.45,79.45,79.45,0,79.45]
["1975-08-12",79.6,79.6,79.6,79.6,0,79.6]
["1975-08-13",79.09,79.09,79.09,79.09,0,79.09]
["1975-08-14",78.45,78.45,78.45,78.45,0,78.45]
["1975-08-15",78.58,78.58,78.58,78.58,0,78.58]
["1975-08-18",78.03,78.03,78.03,78.03,0,78.03]
["1975-08-19",76.65,76.65,76.65,76.65,0,76.65]
["1975-08-20",75.52,75.52,75.52,75.52,0,75.52]
["1975-08-21",75.9,75.9,75.9,75.9,0,75.9]
["1975-08-22",76.45,76.45,76.45,76.45,0,76.45]
["1975-08-25",76.84,76.84,76.84,76.84,0,76.84]
["1975-08-26",76.21,76.21,76.21,76.21,0,76.21]
["1975-08-27",76.57,76.57,76.57,76.57,0,76.57]
["1975-08-28",78.06,78.06,78.06,78.06,0,78.06]
["1975-08-29",79.01,79.01,79.01,79.01,0,79.01]
["1975-09-02",77.89,77.89,77.89,77.89,0,77.89]
["1975-09-03",78.08,78.08,78.08,78.08,0,78.08]
["1975-09-04",78.13,78.13,78.13,78.13,0,78.13]
["1975-09-05",77.78,77.78,77.78,77.78,0,77.78]
["1975-09-08",77.46,77.46,77.46,77.46,0,77.46]
["1975-09-09",76.6,76.6,76.6,76.6,0,76.6]
["1975-09-10",75.24,75.24,75.24,75.24,0,75.24]
["1975-09-11",74.85,74.85,74.85,74.85,0,74.85]
["1975-09-12",74.72,74.72,74.72,74.72,0,74.72]
["1975-09-15",74.47,74.47,74.47,74.47,0,74.47]
["1975-09-16",73.78,73.78,73.78,73.78,0,73.78]
["1975-09-17",73.87,73.87,73.87,73.87,0,73.87]
["1975-09-18",74.78,74.78,74.78,74.78,0,74.78]
["1975-09-19",76.39,76.39,76.39,76.39,0,76.39]
["1975-09-22",75.86,75.86,75.86,75.86,0,75.86]
["1975-09-23",75.94,75.94,75.94,75.94,0,75.94]
["1975-09-24",76.43,76.43,76.43,76.43,0,76.43]
["1975-09-25",76.1,76.1,76.1,76.1,0,76.1]
["1975-09-26",76.14,76.14,76.14,76.14,0,76.14]
["1975-09-29",75.37,75.37,75.37,75.37,0,75.37]
["1975-09-30",74.33,74.33,74.33,74.33,0,74.33]
["1975-10-01",73.8,73.8,73.8,73.8,0,73.8]
["1975-10-02",74.16,74.16,74.16,74.16,0,74.16]
["1975-10-03",75.5,75.5,75.5,75.5,0,75.5]
["1975-10-06",76.03,76.03,76.03,76.03,0,76.03]
["1975-10-07",75.88,75.88,75.88,75.88,0,75.88]
["1975-10-08",76.61,76.61,76.61,76.61,0,76.61]
["1975-10-09",76.87,76.87,76.87,76.87,0,76.87]
["1975-10-10",76.96,76.96,76.96,76.96,0,76.96]
["1975-10-13",77.7,77.7,77.7,77.7,0,77.7]
["1975-10-14",78.19,78.19,78.19,78.19,0,78.19]
["1975-10-15",78.2,78.2,78.2,78.2,0,78.2]
["1975-10-17",77.63,77.63,77.63,77.63,0,77.63]
["1975-10-20",78.13,78.13,78.13,78.13,0,78.13]
["1975-10-21",78.43,78.43,78.43,78.43,0,78.43]
["1975-10-22",78.91,78.91,78.91,78.91,0,78.91]
["1975-10-23",78.06,78.06,78.06,78.06,0,78.06]
["1975-10-24",78.62,78.62,78.62,78.62,0,78.62]
["1975-10-27",78.29,78.29,78.29,78.29,0,78.29]
["1975-10-28",78.73,78.73,78.73,78.73,0,78.73]
["1975-10-29",77.58,77.58,77.58,77.58,0,77.58]
["1975-10-30",77.45,77.45,77.45,77.45,0,77.45]
["1975-10-31",76.99,76.99,76.99,76.99,0,76.99]
["1975-11-03",76.62,76.62,76.62,76.62,0,76.62]
["1975-11-04",76.86,76.86,76.86,76.86,0,76.86]
["1975-11-05",77.3,77.3,77.3,77.3,0,77.3]
["1975-11-06",77.39,77.39,77.39,77.39,0,77.39]
["1975-11-07",77.21,77.21,77.21,77.21,0,77.21]
["1975-11-10",77.46,77.46,77.46,77.46,0,77.46]
["1975-11-11",78,78,78,78,0,78]
["1975-11-12",79.27,79.27,79.27,79.27,0,79.27]
["1975-11-13",79.22,79.22,79.22,79.22,0,79.22]
["1975-11-14",78.98,78.98,78.98,78.98,0,78.98]
["1975-11-17",79.1,79.1,79.1,79.1,0,79.1]
["1975-11-18",78.62,78.62,78.62,78.62,0,78.62]
["1975-11-19",77.87,77.87,77.87,77.87,0,77.87]
["1975-11-20",77.67,77.67,77.67,77.67,0,77.67]
["1975-11-21",77.74,77.74,77.74,77.74,0,77.74]
["1975-11-24",77.92,77.92,77.92,77.92,0,77.92]
["1975-11-25",78.18,78.18,78.18,78.18,0,78.18]
["1975-11-26",78.56,78.56,78.56,78.56,0,78.56]
["1975-11-28",78.8,78.8,78.8,78.8,0,78.8]
["1975-12-01",78.66,78.66,78.66,78.66,0,78.66]
["1975-12-02",77.33,77.33,77.33,77.33,0,77.33]
["1975-12-03",75.67,75.67,75.67,75.67,0,75.67]
["1975-12-04",75.2,75.2,75.2,75.2,0,75.2]
["1975-12-05",74.72,74.72,74.72,74.72,0,74.72]
["1975-12-08",74.92,74.92,74.92,74.92,0,74.92]
["1975-12-09",74.52,74.52,74.52,74.52,0,74.52]
["1975-12-10",75.25,75.25,75.25,75.25,0,75.25]
["1975-12-11",75.08,75.08,75.08,75.08,0,75.08]
["1975-12-12",74.91,74.91,74.91,74.91,0,74.91]
["1975-12-15",74.54,74.54,74.54,74.54,0,74.54]
["1975-12-16",75.19,75.19,75.19,75.19,0,75.19]
["1975-12-17",75.8,75.8,75.8,75.8,0,75.8]
["1975-12-18",76.07,76.07,76.07,76.07,0,76.07]
["1975-12-19",75.92,75.92,75.92,75.92,0,75.92]
["1975-12-22",75.59,75.59,75.59,75.59,0,75.59]
["1975-12-23",75.88,75.88,75.88,75.88,0,75.88]
["1975-12-24",76.37,76.37,76.37,76.37,0,76.37]
["1975-12-26",77.13,77.13,77.13,77.13,0,77.13]
["1975-12-29",76.94,76.94,76.94,76.94,0,76.94]
["1975-12-30",76.67,76.67,76.67,76.67,0,76.67]
["1975-12-31",77.62,77.62,77.62,77.62,0,77.62]
["1976-01-02",78.06,78.06,78.06,78.06,0,78.06]
["1976-01-05",78.76,78.76,78.76,78.76,0,78.76]
["1976-01-06",80.27,80.27,80.27,80.27,0,80.27]
["1976-01-07",80.99,80.99,80.99,80.99,0,80.99]
["1976-01-08",81.65,81.65,81.65,81.65,0,81.65]
["1976-01-09",82.31,82.31,82.31,82.31,0,82.31]
["1976-01-12",82.71,82.71,82.71,82.71,0,82.71]
["1976-01-13",82.42,82.42,82.42,82.42,0,82.42]
["1976-01-14",83.62,83.62,83.62,83.62,0,83.62]
["1976-01-15",83.73,83.73,83.73,83.73,0,83.73]
["1976-01-16",84.3,84.3,84.3,84.3,0,84.3]
["1976-01-19",84.73,84.73,84.73,84.73,0,84.73]
["1976-01-20",84.9,84.9,84.9,84.9,0,84.9]
["1976-01-21",84.95,84.95,84.95,84.95,0,84.95]
["1976-01-22",84.62,84.62,84.62,84.62,0,84.62]
["1976-01-23",85.26,85.26,85.26,85.26,0,85.26]
["1976-01-26",85.05,85.05,85.05,85.05,0,85.05]
["1976-01-27",84.76,84.76,84.76,84.76,0,84.76]
["1976-01-28",84.63,84.63,84.63,84.63,0,84.63]
["1976-01-29",86.15,86.15,86.15,86.15,0,86.15]
["1976-01-30",87.05,87.05,87.05,87.05,0,87.05]
["1976-02-02",87.28,87.28,87.28,87.28,0,87.28]
["1976-02-03",87.38,87.38,87.38,87.38,0,87.38]
["1976-02-04",88.45,88.45,88.45,88.45,0,88.45]
["1976-02-05",88.02,88.02,88.02,88.02,0,88.02]
["1976-02-06",87.25,87.25,87.25,87.25,0,87.25]
["1976-02-09",87.83,87.83,87.83,87.83,0,87.83]
["1976-02-10",87.95,87.95,87.95,87.95,0,87.95]
["1976-02-11",88.69,88.69,88.69,88.69,0,88.69]
["1976-02-12",88.88,88.88,88.88,88.88,0,88.88]
["1976-02-13",88.96,88.96,88.96,88.96,0,88.96]
["1976-02-17",88.82,88.82,88.82,88.82,0,88.82]
["1976-02-18",89.23,89.23,89.23,89.23,0,89.23]
["1976-02-19",90.14,90.14,90.14,90.14,0,90.14]
["1976-02-20",91.02,91.02,91.02,91.02,0,91.02]
["1976-02-23",91.31,91.31,91.31,91.31,0,91.31]
["1976-02-24",91.73,91.73,91.73,91.73,0,91.73]
["1976-02-25",92.09,92.09,92.09,92.09,0,92.09]
["1976-02-26",91.45,91.45,91.45,91.45,0,91.45]
["1976-02-27",90.26,90.26,90.26,90.26,0,90.26]
["1976-03-01",90.25,90.25,90.25,90.25,0,90.25]
["1976-03-02",90.54,90.54,90.54,90.54,0,90.54]
["1976-03-03",90.17,90.17,90.17,90.17,0,90.17]
["1976-03-04",89.65,89.65,89.65,89.65,0,89.65]
["1976-03-05",89.47,89.47,89.47,89.47,0,89.47]
["1976-03-08",89.97,89.97,89.97,89.97,0,89.97]
["1976-03-09",89.98,89.98,89.98,89.98,0,89.98]
["1976-03-10",90.2,90.2,90.2,90.2,0,90.2]
["1976-03-11",91.21,91.21,91.21,91.21,0,91.21]
["1976-03-12",90.99,90.99,90.99,90.99,0,90.99]
["1976-03-15",89.72,89.72,89.72,89.72,0,89.72]
["1976-03-16",89.86,89.86,89.86,89.86,0,89.86]
["1976-03-17",90.11,90.11,90.11,90.11,0,90.11]
["1976-03-18",89.55,89.55,89.55,89.55,0,89.55]
["1976-03-19",89.54,89.54,89.54,89.54,0,89.54]
["1976-03-22",89.69,89.69,89.69,89.69,0,89.69]
["1976-03-23",90.36,90.36,90.36,90.36,0,90.36]
["1976-03-24",90.93,90.93,90.93,90.93,0,90.93]
["1976-03-25",90.67,90.67,90.67,90.67,0,90.67]
["1976-03-26",90.89,90.89,90.89,90.89,0,90.89]
["1976-03-29",90.69,90.69,90.69,90.69,0,90.69]
["1976-03-30",90.49,90.49,90.49,90.49,0,90.49]
["1976-03-31",90.62,90.62,90.62,90.62,0,90.62]
["1976-04-01",90.44,90.44,90.44,90.44,0,90.44]
["1976-04-02",90.63,90.63,90.63,90.63,0,90.63]
["1976-04-05",91.43,91.43,91.43,91.43,0,91.43]
["1976-04-06",91.55,91.55,91.55,91.55,0,91.55]
["1976-04-07",90.8,90.8,90.8,90.8,0,90.8]
["1976-04-08",90.04,90.04,90.04,90.04,0,90.04]
["1976-04-09",88.89,88.89,88.89,88.89,0,88.89]
["1976-04-12",88.6,88.6,88.6,88.6,0,88.6]
["1976-04-13",88.66,88.66,88.66,88.66,0,88.66]
["1976-04-14",88.75,88.75,88.75,88.75,0,88.75]
["1976-04-15",89.17,89.17,89.17,89.17,0,89.17]
["1976-04-19",89.59,89.59,89.59,89.59,0,89.59]
["1976-04-20",90.61,90.61,90.61,90.61,0,90.61]
["1976-04-21",90.77,90.77,90.77,90.77,0,90.77]
["1976-04-22",90.96,90.96,90.96,90.96,0,90.96]
["1976-04-23",90.6,90.6,90.6,90.6,0,90.6]
["1976-04-26",90.57,90.57,90.57,90.57,0,90.57]
["1976-04-27",89.98,89.98,89.98,89.98,0,89.98]
["1976-04-28",90.3,90.3,90.3,90.3,0,90.3]
["1976-04-29",90.55,90.55,90.55,90.55,0,90.55]
["1976-04-30",90.08,90.08,90.08,90.08,0,90.08]
["1976-05-03",89.05,89.05,89.05,89.05,0,89.05]
["1976-05-04",89.24,89.24,89.24,89.24,0,89.24]
["1976-05-05",89.24,89.24,89.24,89.24,0,89.24]
["1976-05-06",89.42,89.42,89.42,89.42,0,89.42]
["1976-05-07",90.02,90.02,90.02,90.02,0,90.02]
["1976-05-10",90.55,90.55,90.55,90.55,0,90.55]
["1976-05-11",90.59,90.59,90.59,90.59,0,90.59]
["1976-05-12",90.64,90.64,90.64,90.64,0,90.64]
["1976-05-13",90.22,90.22,90.22,90.22,0,90.22]
["1976-05-14",89.78,89.78,89.78,89.78,0,89.78]
["1976-05-17",89.49,89.49,89.49,89.49,0,89.49]
["1976-05-18",89.53,89.53,89.53,89.53,0,89.53]
["1976-05-19",89.25,89.25,89.25,89.25,0,89.25]
["1976-05-20",89.53,89.53,89.53,89.53,0,89.53]
["1976-05-21",89.39,89.39,89.39,89.39,0,89.39]
["1976-05-24",88.15,88.15,88.15,88.15,0,88.15]
["1976-05-25",87.81,87.81,87.81,87.81,0,87.81]
["1976-05-26",88.1,88.1,88.1,88.1,0,88.1]
["1976-05-27",87.78,87.78,87.78,87.78,0,87.78]
["1976-05-28",88.04,88.04,88.04,88.04,0,88.04]
["1976-06-01",87.81,87.81,87.81,87.81,0,87.81]
["1976-06-02",88.16,88.16,88.16,88.16,0,88.16]
["1976-06-03",88.26,88.26,88.26,88.26,0,88.26]
["1976-06-04",87.75,87.75,87.75,87.75,0,87.75]
["1976-06-07",87.22,87.22,87.22,87.22,0,87.22]
["1976-06-08",87.12,87.12,87.12,87.12,0,87.12]
["1976-06-09",86.95,86.95,86.95,86.95,0,86.95]
["1976-06-10",87.31,87.31,87.31,87.31,0,87.31]
["1976-06-11",87.71,87.71,87.71,87.71,0,87.71]
["1976-06-14",88.4,88.4,88.4,88.4,0,88.4]
["1976-06-15",88.45,88.45,88.45,88.45,0,88.45]
["1976-06-16",88.93,88.93,88.93,88.93,0,88.93]
["1976-06-17",89.72,89.72,89.72,89.72,0,89.72]
["1976-06-18",90.05,90.05,90.05,90.05,0,90.05]
["1976-06-21",90.15,90.15,90.15,90.15,0,90.15]
["1976-06-22",89.54,89.54,89.54,89.54,0,89.54]
["1976-06-23",89.19,89.19,89.19,89.19,0,89.19]
["1976-06-24",89.8,89.8,89.8,89.8,0,89.8]
["1976-06-25",90.05,90.05,90.05,90.05,0,90.05]
["1976-06-28",89.87,89.87,89.87,89.87,0,89.87]
["1976-06-29",90.11,90.11,90.11,90.11,0,90.11]
["1976-06-30",90.32,90.32,90.32,90.32,0,90.32]
["1976-07-01",90.28,90.28,90.28,90.28,0,90.28]
["1976-07-02",90.88,90.88,90.88,90.88,0,90.88]
["1976-07-06",90.62,90.62,90.62,90.62,0,90.62]
["1976-07-07",90.6,90.6,90.6,90.6,0,90.6]
["1976-07-08",90.79,90.79,90.79,90.79,0,90.79]
["1976-07-09",91.48,91.48,91.48,91.48,0,91.48]
["1976-07-12",91.94,91.94,91.94,91.94,0,91.94]
["1976-07-13",91.97,91.97,91.97,91.97,0,91.97]
["1976-07-14",92.44,92.44,92.44,92.44,0,92.44]
["1976-07-15",92.52,92.52,92.52,92.52,0,92.52]
["1976-07-16",92.4,92.4,92.4,92.4,0,92.4]
["1976-07-19",92.08,92.08,92.08,92.08,0,92.08]
["1976-07-20",91.68,91.68,91.68,91.68,0,91.68]
["1976-07-21",91.53,91.53,91.53,91.53,0,91.53]
["1976-07-22",91.66,91.66,91.66,91.66,0,91.66]
["1976-07-23",91.6,91.6,91.6,91.6,0,91.6]
["1976-07-26",91.48,91.48,91.48,91.48,0,91.48]
["1976-07-27",91.3,91.3,91.3,91.3,0,91.3]
["1976-07-28",91.01,91.01,91.01,91.01,0,91.01]
["1976-07-29",90.85,90.85,90.85,90.85,0,90.85]
["1976-07-30",91.29,91.29,91.29,91.29,0,91.29]
["1976-08-02",91.27,91.27,91.27,91.27,0,91.27]
["1976-08-03",92.01,92.01,92.01,92.01,0,92.01]
["1976-08-04",91.87,91.87,91.87,91.87,0,91.87]
["1976-08-05",91.48,91.48,91.48,91.48,0,91.48]
["1976-08-06",91.64,91.64,91.64,91.64,0,91.64]
["1976-08-09",91.33,91.33,91.33,91.33,0,91.33]
["1976-08-10",91.89,91.89,91.89,91.89,0,91.89]
["1976-08-11",91.81,91.81,91.81,91.81,0,91.81]
["1976-08-12",91.89,91.89,91.89,91.89,0,91.89]
["1976-08-13",91.81,91.81,91.81,91.81,0,91.81]
["1976-08-16",91.77,91.77,91.77,91.77,0,91.77]
["1976-08-17",92.01,92.01,92.01,92.01,0,92.01]
["1976-08-18",91.85,91.85,91.85,91.85,0,91.85]
["1976-08-19",90.74,90.74,90.74,90.74,0,90.74]
["1976-08-20",90.19,90.19,90.19,90.19,0,90.19]
["1976-08-23",89.6,89.6,89.6,89.6,0,89.6]
["1976-08-24",89.13,89.13,89.13,89.13,0,89.13]
["1976-08-25",89.55,89.55,89.55,89.55,0,89.55]
["1976-08-26",89.2,89.2,89.2,89.2,0,89.2]
["1976-08-27",89.14,89.14,89.14,89.14,0,89.14]
["1976-08-30",89.28,89.28,89.28,89.28,0,89.28]
["1976-08-31",89.7,89.7,89.7,89.7,0,89.7]
["1976-09-01",90.59,90.59,90.59,90.59,0,90.59]
["1976-09-02",90.68,90.68,90.68,90.68,0,90.68]
["1976-09-03",91.02,91.02,91.02,91.02,0,91.02]
["1976-09-07",91.21,91.21,91.21,91.21,0,91.21]
["1976-09-08",91.26,91.26,91.26,91.26,0,91.26]
["1976-09-09",90.86,90.86,90.86,90.86,0,90.86]
["1976-09-10",91.19,91.19,91.19,91.19,0,91.19]
["1976-09-13",90.96,90.96,90.96,90.96,0,90.96]
["1976-09-14",90.53,90.53,90.53,90.53,0,90.53]
["1976-09-15",90.63,90.63,90.63,90.63,0,90.63]
["1976-09-16",91.04,91.04,91.04,91.04,0,91.04]
["1976-09-17",91.61,91.61,91.61,91.61,0,91.61]
["1976-09-20",91.89,91.89,91.89,91.89,0,91.89]
["1976-09-21",92.42,92.42,92.42,92.42,0,92.42]
["1976-09-22",92.44,92.44,92.44,92.44,0,92.44]
["1976-09-23",92.27,92.27,92.27,92.27,0,92.27]
["1976-09-24",92.31,92.31,92.31,92.31,0,92.31]
["1976-09-27",92.44,92.44,92.44,92.44,0,92.44]
["1976-09-28",91.64,91.64,91.64,91.64,0,91.64]
["1976-09-29",91.27,91.27,91.27,91.27,0,91.27]
["1976-09-30",91.26,91.26,91.26,91.26,0,91.26]
["1976-10-01",90.44,90.44,90.44,90.44,0,90.44]
["1976-10-04",90.46,90.46,90.46,90.46,0,90.46]
["1976-10-05",89.75,89.75,89.75,89.75,0,89.75]
["1976-10-06",89.07,89.07,89.07,89.07,0,89.07]
["1976-10-07",89.63,89.63,89.63,89.63,0,89.63]
["1976-10-08",89.38,89.38,89.38,89.38,0,89.38]
["1976-10-11",89.02,89.02,89.02,89.02,0,89.02]
["1976-10-12",88.76,88.76,88.76,88.76,0,88.76]
["1976-10-13",89.3,89.3,89.3,89.3,0,89.3]
["1976-10-14",88.73,88.73,88.73,88.73,0,88.73]
["1976-10-15",89.06,89.06,89.06,89.06,0,89.06]
["1976-10-18",89.46,89.46,89.46,89.46,0,89.46]
["1976-10-19",89.45,89.45,89.45,89.45,0,89.45]
["1976-10-20",89.63,89.63,89.63,89.63,0,89.63]
["1976-10-21",89.49,89.49,89.49,89.49,0,89.49]
["1976-10-22",89.26,89.26,89.26,89.26,0,89.26]
["1976-10-25",89.37,89.37,89.37,89.37,0,89.37]
["1976-10-26",89.42,89.42,89.42,89.42,0,89.42]
["1976-10-27",89.62,89.62,89.62,89.62,0,89.62]
["1976-10-28",89.85,89.85,89.85,89.85,0,89.85]
["1976-10-29",90.35,90.35,90.35,90.35,0,90.35]
["1976-11-01",90.39,90.39,90.39,90.39,0,90.39]
["1976-11-03",89.38,89.38,89.38,89.38,0,89.38]
["1976-11-04",90.06,90.06,90.06,90.06,0,90.06]
["1976-11-05",89.47,89.47,89.47,89.47,0,89.47]
["1976-11-08",88.74,88.74,88.74,88.74,0,88.74]
["1976-11-09",88.08,88.08,88.08,88.08,0,88.08]
["1976-11-10",87.82,87.82,87.82,87.82,0,87.82]
["1976-11-11",88.15,88.15,88.15,88.15,0,88.15]
["1976-11-12",88.1,88.1,88.1,88.1,0,88.1]
["1976-11-15",88.13,88.13,88.13,88.13,0,88.13]
["1976-11-16",88.52,88.52,88.52,88.52,0,88.52]
["1976-11-17",89.01,89.01,89.01,89.01,0,89.01]
["1976-11-18",89.81,89.81,89.81,89.81,0,89.81]
["1976-11-19",89.97,89.97,89.97,89.97,0,89.97]
["1976-11-22",90.47,90.47,90.47,90.47,0,90.47]
["1976-11-23",90.22,90.22,90.22,90.22,0,90.22]
["1976-11-24",90.69,90.69,90.69,90.69,0,90.69]
["1976-11-26",91.42,91.42,91.42,91.42,0,91.42]
["1976-11-29",91.08,91.08,91.08,91.08,0,91.08]
["1976-11-30",91.12,91.12,91.12,91.12,0,91.12]
["1976-12-01",91.83,91.83,91.83,91.83,0,91.83]
["1976-12-02",91.84,91.84,91.84,91.84,0,91.84]
["1976-12-03",92.31,92.31,92.31,92.31,0,92.31]
["1976-12-06",92.63,92.63,92.63,92.63,0,92.63]
["1976-12-07",93.01,93.01,93.01,93.01,0,93.01]
["1976-12-08",93.37,93.37,93.37,93.37,0,93.37]
["1976-12-09",94.1,94.1,94.1,94.1,0,94.1]
["1976-12-10",94.62,94.62,94.62,94.62,0,94.62]
["1976-12-13",94.62,94.62,94.62,94.62,0,94.62]
["1976-12-14",94.65,94.65,94.65,94.65,0,94.65]
["1976-12-15",94.92,94.92,94.92,94.92,0,94.92]
["1976-12-16",94.93,94.93,94.93,94.93,0,94.93]
["1976-12-17",94.64,94.64,94.64,94.64,0,94.64]
["1976-12-20",94.47,94.47,94.47,94.47,0,94.47]
["1976-12-21",94.68,94.68,94.68,94.68,0,94.68]
["1976-12-22",95.18,95.18,95.18,95.18,0,95.18]
["1976-12-23",95.22,95.22,95.22,95.22,0,95.22]
["1976-12-27",95.68,95.68,95.68,95.68,0,95.68]
["1976-12-28",96.22,96.22,96.22,96.22,0,96.22]
["1976-12-29",96.29,96.29,96.29,96.29,0,96.29]
["1976-12-30",97.05,97.05,97.05,97.05,0,97.05]
["1976-12-31",97.88,97.88,97.88,97.88,0,97.88]
["1977-01-03",97.69,97.69,97.69,97.69,0,97.69]
["1977-01-04",97.22,97.22,97.22,97.22,0,97.22]
["1977-01-05",96.89,96.89,96.89,96.89,0,96.89]
["1977-01-06",97.29,97.29,97.29,97.29,0,97.29]
["1977-01-07",97.53,97.53,97.53,97.53,0,97.53]
["1977-01-10",97.31,97.31,97.31,97.31,0,97.31]
["1977-01-11",96.41,96.41,96.41,96.41,0,96.41]
["1977-01-12",96.02,96.02,96.02,96.02,0,96.02]
["1977-01-13",96.84,96.84,96.84,96.84,0,96.84]
["1977-01-14",97.2,97.2,97.2,97.2,0,97.2]
["1977-01-17",97.14,97.14,97.14,97.14,0,97.14]
["1977-01-18",97.13,97.13,97.13,97.13,0,97.13]
["1977-01-19",97.55,97.55,97.55,97.55,0,97.55]
["1977-01-20",97.08,97.08,97.08,97.08,0,97.08]
["1977-01-21",97.32,97.32,97.32,97.32,0,97.32]
["1977-01-24",97.37,97.37,97.37,97.37,0,97.37]
["1977-01-25",97.06,97.06,97.06,97.06,0,97.06]
["1977-01-26",96.51,96.51,96.51,96.51,0,96.51]
["1977-01-27",96.04,96.04,96.04,96.04,0,96.04]
["1977-01-28",95.72,95.72,95.72,95.72,0,95.72]
["1977-01-31",95.54,95.54,95.54,95.54,0,95.54]
["1977-02-01",96.3,96.3,96.3,96.3,0,96.3]
["1977-02-02",96.46,96.46,96.46,96.46,0,96.46]
["1977-02-03",96.33,96.33,96.33,96.33,0,96.33]
["1977-02-04",96.74,96.74,96.74,96.74,0,96.74]
["1977-02-07",96.61,96.61,96.61,96.61,0,96.61]
["1977-02-08",96.59,96.59,96.59,96.59,0,96.59]
["1977-02-09",95.99,95.99,95.99,95.99,0,95.99]
["1977-02-10",96.29,96.29,96.29,96.29,0,96.29]
["1977-02-11",96.09,96.09,96.09,96.09,0,96.09]
["1977-02-14",96.13,96.13,96.13,96.13,0,96.13]
["1977-02-15",96.41,96.41,96.41,96.41,0,96.41]
["1977-02-16",96.62,96.62,96.62,96.62,0,96.62]
["1977-02-17",96.56,96.56,96.56,96.56,0,96.56]
["1977-02-18",96.38,96.38,96.38,96.38,0,96.38]
["1977-02-22",96.14,96.14,96.14,96.14,0,96.14]
["1977-02-23",95.76,95.76,95.76,95.76,0,95.76]
["1977-02-24",94.84,94.84,94.84,94.84,0,94.84]
["1977-02-25",94.9,94.9,94.9,94.9,0,94.9]
["1977-02-28",94.57,94.57,94.57,94.57,0,94.57]
["1977-03-01",95.14,95.14,95.14,95.14,0,95.14]
["1977-03-02",95.19,95.19,95.19,95.19,0,95.19]
["1977-03-03",95.53,95.53,95.53,95.53,0,95.53]
["1977-03-04",96.07,96.07,96.07,96.07,0,96.07]
["1977-03-07",96.17,96.17,96.17,96.17,0,96.17]
["1977-03-08",96.23,96.23,96.23,96.23,0,96.23]
["1977-03-09",95.75,95.75,95.75,95.75,0,95.75]
["1977-03-10",95.94,95.94,95.94,95.94,0,95.94]
["1977-03-11",96.07,96.07,96.07,96.07,0,96.07]
["1977-03-14",96.19,96.19,96.19,96.19,0,96.19]
["1977-03-15",96.39,96.39,96.39,96.39,0,96.39]
["1977-03-16",96.58,96.58,96.58,96.58,0,96.58]
["1977-03-17",96.42,96.42,96.42,96.42,0,96.42]
["1977-03-18",96.44,96.44,96.44,96.44,0,96.44]
["1977-03-21",96.26,96.26,96.26,96.26,0,96.26]
["1977-03-22",96.05,96.05,96.05,96.05,0,96.05]
["1977-03-23",95.76,95.76,95.76,95.76,0,95.76]
["1977-03-24",95.54,95.54,95.54,95.54,0,95.54]
["1977-03-25",95.28,95.28,95.28,95.28,0,95.28]
["1977-03-28",94.85,94.85,94.85,94.85,0,94.85]
["1977-03-29",94.92,94.92,94.92,94.92,0,94.92]
["1977-03-30",94.23,94.23,94.23,94.23,0,94.23]
["1977-03-31",94.13,94.13,94.13,94.13,0,94.13]
["1977-04-01",94.54,94.54,94.54,94.54,0,94.54]
["1977-04-04",93.9,93.9,93.9,93.9,0,93.9]
["1977-04-05",93.66,93.66,93.66,93.66,0,93.66]
["1977-04-06",93.89,93.89,93.89,93.89,0,93.89]
["1977-04-07",94.03,94.03,94.03,94.03,0,94.03]
["1977-04-11",94.37,94.37,94.37,94.37,0,94.37]
["1977-04-12",95.06,95.06,95.06,95.06,0,95.06]
["1977-04-13",95.1,95.1,95.1,95.1,0,95.1]
["1977-04-14",96,96,96,96,0,96]
["1977-04-15",96.26,96.26,96.26,96.26,0,96.26]
["1977-04-18",96.17,96.17,96.17,96.17,0,96.17]
["1977-04-19",96.1,96.1,96.1,96.1,0,96.1]
["1977-04-20",96.36,96.36,96.36,96.36,0,96.36]
["1977-04-21",95.82,95.82,95.82,95.82,0,95.82]
["1977-04-22",95.12,95.12,95.12,95.12,0,95.12]
["1977-04-25",94.26,94.26,94.26,94.26,0,94.26]
["1977-04-26",94.12,94.12,94.12,94.12,0,94.12]
["1977-04-27",94.79,94.79,94.79,94.79,0,94.79]
["1977-04-28",95.06,95.06,95.06,95.06,0,95.06]
["1977-04-29",95.48,95.48,95.48,95.48,0,95.48]
["1977-05-02",95.83,95.83,95.83,95.83,0,95.83]
["1977-05-03",96.21,96.21,96.21,96.21,0,96.21]
["1977-05-04",96.63,96.63,96.63,96.63,0,96.63]
["1977-05-05",96.89,96.89,96.89,96.89,0,96.89]
["1977-05-06",96.9,96.9,96.9,96.9,0,96.9]
["1977-05-09",96.76,96.76,96.76,96.76,0,96.76]
["1977-05-10",97.16,97.16,97.16,97.16,0,97.16]
["1977-05-11",96.92,96.92,96.92,96.92,0,96.92]
["1977-05-12",96.96,96.96,96.96,96.96,0,96.96]
["1977-05-13",97.41,97.41,97.41,97.41,0,97.41]
["1977-05-16",97.79,97.79,97.79,97.79,0,97.79]
["1977-05-17",97.9,97.9,97.9,97.9,0,97.9]
["1977-05-18",98.47,98.47,98.47,98.47,0,98.47]
["1977-05-19",98.36,98.36,98.36,98.36,0,98.36]
["1977-05-20",98,98,98,98,0,98]
["1977-05-23",97.15,97.15,97.15,97.15,0,97.15]
["1977-05-24",96.66,96.66,96.66,96.66,0,96.66]
["1977-05-25",96.18,96.18,96.18,96.18,0,96.18]
["1977-05-26",96.17,96.17,96.17,96.17,0,96.17]
["1977-05-27",95.9,95.9,95.9,95.9,0,95.9]
["1977-05-31",95.59,95.59,95.59,95.59,0,95.59]
["1977-06-01",95.86,95.86,95.86,95.86,0,95.86]
["1977-06-02",95.8,95.8,95.8,95.8,0,95.8]
["1977-06-03",96.19,96.19,96.19,96.19,0,96.19]
["1977-06-06",96.11,96.11,96.11,96.11,0,96.11]
["1977-06-07",96.17,96.17,96.17,96.17,0,96.17]
["1977-06-08",96.59,96.59,96.59,96.59,0,96.59]
["1977-06-09",96.63,96.63,96.63,96.63,0,96.63]
["1977-06-10",97.07,97.07,97.07,97.07,0,97.07]
["1977-06-13",97.28,97.28,97.28,97.28,0,97.28]
["1977-06-14",97.7,97.7,97.7,97.7,0,97.7]
["1977-06-15",97.67,97.67,97.67,97.67,0,97.67]
["1977-06-16",98.22,98.22,98.22,98.22,0,98.22]
["1977-06-17",98.61,98.61,98.61,98.61,0,98.61]
["1977-06-20",98.72,98.72,98.72,98.72,0,98.72]
["1977-06-21",98.83,98.83,98.83,98.83,0,98.83]
["1977-06-22",98.78,98.78,98.78,98.78,0,98.78]
["1977-06-23",99.17,99.17,99.17,99.17,0,99.17]
["1977-06-24",99.66,99.66,99.66,99.66,0,99.66]
["1977-06-27",99.63,99.63,99.63,99.63,0,99.63]
["1977-06-28",99.28,99.28,99.28,99.28,0,99.28]
["1977-06-29",99.34,99.34,99.34,99.34,0,99.34]
["1977-06-30",99.73,99.73,99.73,99.73,0,99.73]
["1977-07-01",99.9,99.9,99.9,99.9,0,99.9]
["1977-07-05",100.12,100.12,100.12,100.12,0,100.12]
["1977-07-06",99.96,99.96,99.96,99.96,0,99.96]
["1977-07-07",100.28,100.28,100.28,100.28,0,100.28]
["1977-07-08",100.81,100.81,100.81,100.81,0,100.81]
["1977-07-11",100.85,100.85,100.85,100.85,0,100.85]
["1977-07-12",100.75,100.75,100.75,100.75,0,100.75]
["1977-07-13",100.93,100.93,100.93,100.93,0,100.93]
["1977-07-15",101.41,101.41,101.41,101.41,0,101.41]
["1977-07-18",102.01,102.01,102.01,102.01,0,102.01]
["1977-07-19",102.38,102.38,102.38,102.38,0,102.38]
["1977-07-20",102.43,102.43,102.43,102.43,0,102.43]
["1977-07-21",102.7,102.7,102.7,102.7,0,102.7]
["1977-07-22",103.11,103.11,103.11,103.11,0,103.11]
["1977-07-25",103.01,103.01,103.01,103.01,0,103.01]
["1977-07-26",102.4,102.4,102.4,102.4,0,102.4]
["1977-07-27",101.25,101.25,101.25,101.25,0,101.25]
["1977-07-28",100.68,100.68,100.68,100.68,0,100.68]
["1977-07-29",100.65,100.65,100.65,100.65,0,100.65]
["1977-08-01",100.76,100.76,100.76,100.76,0,100.76]
["1977-08-02",100.4,100.4,100.4,100.4,0,100.4]
["1977-08-03",100.02,100.02,100.02,100.02,0,100.02]
["1977-08-04",100.39,100.39,100.39,100.39,0,100.39]
["1977-08-05",100.86,100.86,100.86,100.86,0,100.86]
["1977-08-08",100.55,100.55,100.55,100.55,0,100.55]
["1977-08-09",100.52,100.52,100.52,100.52,0,100.52]
["1977-08-10",100.81,100.81,100.81,100.81,0,100.81]
["1977-08-11",100.94,100.94,100.94,100.94,0,100.94]
["1977-08-12",100.76,100.76,100.76,100.76,0,100.76]
["1977-08-15",100.89,100.89,100.89,100.89,0,100.89]
["1977-08-16",100.65,100.65,100.65,100.65,0,100.65]
["1977-08-17",100.72,100.72,100.72,100.72,0,100.72]
["1977-08-18",100.86,100.86,100.86,100.86,0,100.86]
["1977-08-19",100.85,100.85,100.85,100.85,0,100.85]
["1977-08-22",101.05,101.05,101.05,101.05,0,101.05]
["1977-08-23",100.94,100.94,100.94,100.94,0,100.94]
["1977-08-24",100.75,100.75,100.75,100.75,0,100.75]
["1977-08-25",100.14,100.14,100.14,100.14,0,100.14]
["1977-08-26",99.89,99.89,99.89,99.89,0,99.89]
["1977-08-29",100.37,100.37,100.37,100.37,0,100.37]
["1977-08-30",100.11,100.11,100.11,100.11,0,100.11]
["1977-08-31",100.1,100.1,100.1,100.1,0,100.1]
["1977-09-01",100.4,100.4,100.4,100.4,0,100.4]
["1977-09-02",100.83,100.83,100.83,100.83,0,100.83]
["1977-09-06",100.78,100.78,100.78,100.78,0,100.78]
["1977-09-07",101.16,101.16,101.16,101.16,0,101.16]
["1977-09-08",101.28,101.28,101.28,101.28,0,101.28]
["1977-09-09",100.91,100.91,100.91,100.91,0,100.91]
["1977-09-12",100.6,100.6,100.6,100.6,0,100.6]
["1977-09-13",100.46,100.46,100.46,100.46,0,100.46]
["1977-09-14",100.61,100.61,100.61,100.61,0,100.61]
["1977-09-15",100.97,100.97,100.97,100.97,0,100.97]
["1977-09-16",100.74,100.74,100.74,100.74,0,100.74]
["1977-09-19",100.35,100.35,100.35,100.35,0,100.35]
["1977-09-20",100.23,100.23,100.23,100.23,0,100.23]
["1977-09-21",99.76,99.76,99.76,99.76,0,99.76]
["1977-09-22",99.47,99.47,99.47,99.47,0,99.47]
["1977-09-23",99.57,99.57,99.57,99.57,0,99.57]
["1977-09-26",99.74,99.74,99.74,99.74,0,99.74]
["1977-09-27",99.74,99.74,99.74,99.74,0,99.74]
["1977-09-28",99.96,99.96,99.96,99.96,0,99.96]
["1977-09-29",100.27,100.27,100.27,100.27,0,100.27]
["1977-09-30",100.85,100.85,100.85,100.85,0,100.85]
["1977-10-03",101.16,101.16,101.16,101.16,0,101.16]
["1977-10-04",100.81,100.81,100.81,100.81,0,100.81]
["1977-10-05",100.82,100.82,100.82,100.82,0,100.82]
["1977-10-06",101.31,101.31,101.31,101.31,0,101.31]
["1977-10-07",101.62,101.62,101.62,101.62,0,101.62]
["1977-10-10",101.69,101.69,101.69,101.69,0,101.69]
["1977-10-11",101.23,101.23,101.23,101.23,0,101.23]
["1977-10-12",99.83,99.83,99.83,99.83,0,99.83]
["1977-10-13",99.03,99.03,99.03,99.03,0,99.03]
["1977-10-14",99.05,99.05,99.05,99.05,0,99.05]
["1977-10-17",99.14,99.14,99.14,99.14,0,99.14]
["1977-10-18",99.25,99.25,99.25,99.25,0,99.25]
["1977-10-19",98.45,98.45,98.45,98.45,0,98.45]
["1977-10-20",98.6,98.6,98.6,98.6,0,98.6]
["1977-10-21",98.54,98.54,98.54,98.54,0,98.54]
["1977-10-24",97.89,97.89,97.89,97.89,0,97.89]
["1977-10-25",96.83,96.83,96.83,96.83,0,96.83]
["1977-10-26",96.86,96.86,96.86,96.86,0,96.86]
["1977-10-27",97.07,97.07,97.07,97.07,0,97.07]
["1977-10-28",97.49,97.49,97.49,97.49,0,97.49]
["1977-10-31",97.52,97.52,97.52,97.52,0,97.52]
["1977-11-01",96.74,96.74,96.74,96.74,0,96.74]
["1977-11-02",96.51,96.51,96.51,96.51,0,96.51]
["1977-11-03",96.49,96.49,96.49,96.49,0,96.49]
["1977-11-04",97.21,97.21,97.21,97.21,0,97.21]
["1977-11-07",97.85,97.85,97.85,97.85,0,97.85]
["1977-11-08",98.21,98.21,98.21,98.21,0,98.21]
["1977-11-09",98.7,98.7,98.7,98.7,0,98.7]
["1977-11-10",99.98,99.98,99.98,99.98,0,99.98]
["1977-11-11",100.94,100.94,100.94,100.94,0,100.94]
["1977-11-14",100.98,100.98,100.98,100.98,0,100.98]
["1977-11-15",101.52,101.52,101.52,101.52,0,101.52]
["1977-11-16",101.56,101.56,101.56,101.56,0,101.56]
["1977-11-17",101.86,101.86,101.86,101.86,0,101.86]
["1977-11-18",102.22,102.22,102.22,102.22,0,102.22]
["1977-11-21",102.35,102.35,102.35,102.35,0,102.35]
["1977-11-22",102.93,102.93,102.93,102.93,0,102.93]
["1977-11-23",103.74,103.74,103.74,103.74,0,103.74]
["1977-11-25",104.33,104.33,104.33,104.33,0,104.33]
["1977-11-28",104.06,104.06,104.06,104.06,0,104.06]
["1977-11-29",103.2,103.2,103.2,103.2,0,103.2]
["1977-11-30",103.15,103.15,103.15,103.15,0,103.15]
["1977-12-01",103.68,103.68,103.68,103.68,0,103.68]
["1977-12-02",104.1,104.1,104.1,104.1,0,104.1]
["1977-12-05",104.15,104.15,104.15,104.15,0,104.15]
["1977-12-06",102.97,102.97,102.97,102.97,0,102.97]
["1977-12-07",102.85,102.85,102.85,102.85,0,102.85]
["1977-12-08",103.06,103.06,103.06,103.06,0,103.06]
["1977-12-09",103.57,103.57,103.57,103.57,0,103.57]
["1977-12-12",103.89,103.89,103.89,103.89,0,103.89]
["1977-12-13",104.1,104.1,104.1,104.1,0,104.1]
["1977-12-14",103.96,103.96,103.96,103.96,0,103.96]
["1977-12-15",103.89,103.89,103.89,103.89,0,103.89]
["1977-12-16",104.05,104.05,104.05,104.05,0,104.05]
["1977-12-19",103.3,103.3,103.3,103.3,0,103.3]
["1977-12-20",102.5,102.5,102.5,102.5,0,102.5]
["1977-12-21",103.03,103.03,103.03,103.03,0,103.03]
["1977-12-22",103.41,103.41,103.41,103.41,0,103.41]
["1977-12-23",103.94,103.94,103.94,103.94,0,103.94]
["1977-12-27",103.96,103.96,103.96,103.96,0,103.96]
["1977-12-28",104.04,104.04,104.04,104.04,0,104.04]
["1977-12-29",104.42,104.42,104.42,104.42,0,104.42]
["1977-12-30",105.05,105.05,105.05,105.05,0,105.05]
["1978-01-03",104,104,104,104,0,104]
["1978-01-04",103.66,103.66,103.66,103.66,0,103.66]
["1978-01-05",103.21,103.21,103.21,103.21,0,103.21]
["1978-01-06",101.66,101.66,101.66,101.66,0,101.66]
["1978-01-09",100.2,100.2,100.2,100.2,0,100.2]
["1978-01-10",99.58,99.58,99.58,99.58,0,99.58]
["1978-01-11",99.09,99.09,99.09,99.09,0,99.09]
["1978-01-12",99.54,99.54,99.54,99.54,0,99.54]
["1978-01-13",99.77,99.77,99.77,99.77,0,99.77]
["1978-01-16",99.36,99.36,99.36,99.36,0,99.36]
["1978-01-17",99.98,99.98,99.98,99.98,0,99.98]
["1978-01-18",100.42,100.42,100.42,100.42,0,100.42]
["1978-01-19",100.58,100.58,100.58,100.58,0,100.58]
["1978-01-20",100.63,100.63,100.63,100.63,0,100.63]
["1978-01-23",100.34,100.34,100.34,100.34,0,100.34]
["1978-01-24",100.54,100.54,100.54,100.54,0,100.54]
["1978-01-25",100.87,100.87,100.87,100.87,0,100.87]
["1978-01-26",100.53,100.53,100.53,100.53,0,100.53]
["1978-01-27",100.62,100.62,100.62,100.62,0,100.62]
["1978-01-30",100.97,100.97,100.97,100.97,0,100.97]
["1978-01-31",100.84,100.84,100.84,100.84,0,100.84]
["1978-02-01",101.54,101.54,101.54,101.54,0,101.54]
["1978-02-02",101.94,101.94,101.94,101.94,0,101.94]
["1978-02-03",102.22,102.22,102.22,102.22,0,102.22]
["1978-02-06",102.27,102.27,102.27,102.27,0,102.27]
["1978-02-07",102.75,102.75,102.75,102.75,0,102.75]
["1978-02-08",103.18,103.18,103.18,103.18,0,103.18]
["1978-02-09",103.2,103.2,103.2,103.2,0,103.2]
["1978-02-10",103.58,103.58,103.58,103.58,0,103.58]
["1978-02-13",103.34,103.34,103.34,103.34,0,103.34]
["1978-02-14",102.78,102.78,102.78,102.78,0,102.78]
["1978-02-15",102.56,102.56,102.56,102.56,0,102.56]
["1978-02-16",102.17,102.17,102.17,102.17,0,102.17]
["1978-02-17",102.25,102.25,102.25,102.25,0,102.25]
["1978-02-21",101.99,101.99,101.99,101.99,0,101.99]
["1978-02-22",102.13,102.13,102.13,102.13,0,102.13]
["1978-02-23",102.16,102.16,102.16,102.16,0,102.16]
["1978-02-24",102.7,102.7,102.7,102.7,0,102.7]
["1978-02-27",102.22,102.22,102.22,102.22,0,102.22]
["1978-02-28",101.47,101.47,101.47,101.47,0,101.47]
["1978-03-01",101.47,101.47,101.47,101.47,0,101.47]
["1978-03-02",101.71,101.71,101.71,101.71,0,101.71]
["1978-03-03",101.95,101.95,101.95,101.95,0,101.95]
["1978-03-06",101.74,101.74,101.74,101.74,0,101.74]
["1978-03-07",102.02,102.02,102.02,102.02,0,102.02]
["1978-03-08",102.41,102.41,102.41,102.41,0,102.41]
["1978-03-09",102.82,102.82,102.82,102.82,0,102.82]
["1978-03-10",103.42,103.42,103.42,103.42,0,103.42]
["1978-03-13",103.53,103.53,103.53,103.53,0,103.53]
["1978-03-14",103.66,103.66,103.66,103.66,0,103.66]
["1978-03-15",103.8,103.8,103.8,103.8,0,103.8]
["1978-03-16",104.38,104.38,104.38,104.38,0,104.38]
["1978-03-17",104.94,104.94,104.94,104.94,0,104.94]
["1978-03-20",105.36,105.36,105.36,105.36,0,105.36]
["1978-03-21",105.02,105.02,105.02,105.02,0,105.02]
["1978-03-22",105.16,105.16,105.16,105.16,0,105.16]
["1978-03-23",105.39,105.39,105.39,105.39,0,105.39]
["1978-03-27",105.3,105.3,105.3,105.3,0,105.3]
["1978-03-28",105.68,105.68,105.68,105.68,0,105.68]
["1978-03-29",106.08,106.08,106.08,106.08,0,106.08]
["1978-03-30",106.18,106.18,106.18,106.18,0,106.18]
["1978-03-31",106.2,106.2,106.2,106.2,0,106.2]
["1978-04-03",105.89,105.89,105.89,105.89,0,105.89]
["1978-04-04",106.2,106.2,106.2,106.2,0,106.2]
["1978-04-05",106.95,106.95,106.95,106.95,0,106.95]
["1978-04-06",107.47,107.47,107.47,107.47,0,107.47]
["1978-04-07",108.23,108.23,108.23,108.23,0,108.23]
["1978-04-10",108.53,108.53,108.53,108.53,0,108.53]
["1978-04-11",108.44,108.44,108.44,108.44,0,108.44]
["1978-04-12",108.87,108.87,108.87,108.87,0,108.87]
["1978-04-13",109.99,109.99,109.99,109.99,0,109.99]
["1978-04-14",111.29,111.29,111.29,111.29,0,111.29]
["1978-04-17",111.91,111.91,111.91,111.91,0,111.91]
["1978-04-18",111.43,111.43,111.43,111.43,0,111.43]
["1978-04-19",111.64,111.64,111.64,111.64,0,111.64]
["1978-04-20",112.86,112.86,112.86,112.86,0,112.86]
["1978-04-21",113.32,113.32,113.32,113.32,0,113.32]
["1978-04-24",113.6,113.6,113.6,113.6,0,113.6]
["1978-04-25",114.28,114.28,114.28,114.28,0,114.28]
["1978-04-26",114.7,114.7,114.7,114.7,0,114.7]
["1978-04-27",114.59,114.59,114.59,114.59,0,114.59]
["1978-04-28",115.18,115.18,115.18,115.18,0,115.18]
["1978-05-01",115.96,115.96,115.96,115.96,0,115.96]
["1978-05-02",116.12,116.12,116.12,116.12,0,116.12]
["1978-05-03",116.21,116.21,116.21,116.21,0,116.21]
["1978-05-04",116.48,116.48,116.48,116.48,0,116.48]
["1978-05-05",117.27,117.27,117.27,117.27,0,117.27]
["1978-05-08",117.14,117.14,117.14,117.14,0,117.14]
["1978-05-09",117.05,117.05,117.05,117.05,0,117.05]
["1978-05-10",117.55,117.55,117.55,117.55,0,117.55]
["1978-05-11",118.25,118.25,118.25,118.25,0,118.25]
["1978-05-12",119.4,119.4,119.4,119.4,0,119.4]
["1978-05-15",119.8,119.8,119.8,119.8,0,119.8]
["1978-05-16",120.78,120.78,120.78,120.78,0,120.78]
["1978-05-17",121.84,121.84,121.84,121.84,0,121.84]
["1978-05-18",121.66,121.66,121.66,121.66,0,121.66]
["1978-05-19",121.57,121.57,121.57,121.57,0,121.57]
["1978-05-22",121.93,121.93,121.93,121.93,0,121.93]
["1978-05-23",120.97,120.97,120.97,120.97,0,120.97]
["1978-05-24",119.8,119.8,119.8,119.8,0,119.8]
["1978-05-25",119.82,119.82,119.82,119.82,0,119.82]
["1978-05-26",119.86,119.86,119.86,119.86,0,119.86]
["1978-05-30",120,120,120,120,0,120]
["1978-05-31",120.24,120.24,120.24,120.24,0,120.24]
["1978-06-01",120.34,120.34,120.34,120.34,0,120.34]
["1978-06-02",121.03,121.03,121.03,121.03,0,121.03]
["1978-06-05",122.1,122.1,122.1,122.1,0,122.1]
["1978-06-06",122.85,122.85,122.85,122.85,0,122.85]
["1978-06-07",123.1,123.1,123.1,123.1,0,123.1]
["1978-06-08",123.99,123.99,123.99,123.99,0,123.99]
["1978-06-09",124.41,124.41,124.41,124.41,0,124.41]
["1978-06-12",124.29,124.29,124.29,124.29,0,124.29]
["1978-06-13",124.24,124.24,124.24,124.24,0,124.24]
["1978-06-14",124.51,124.51,124.51,124.51,0,124.51]
["1978-06-15",124.19,124.19,124.19,124.19,0,124.19]
["1978-06-16",123.69,123.69,123.69,123.69,0,123.69]
["1978-06-19",122.92,122.92,122.92,122.92,0,122.92]
["1978-06-20",122.03,122.03,122.03,122.03,0,122.03]
["1978-06-21",120.63,120.63,120.63,120.63,0,120.63]
["1978-06-22",120.68,120.68,120.68,120.68,0,120.68]
["1978-06-23",120.74,120.74,120.74,120.74,0,120.74]
["1978-06-26",119.54,119.54,119.54,119.54,0,119.54]
["1978-06-27",119.18,119.18,119.18,119.18,0,119.18]
["1978-06-28",119.52,119.52,119.52,119.52,0,119.52]
["1978-06-29",119.98,119.98,119.98,119.98,0,119.98]
["1978-06-30",120.3,120.3,120.3,120.3,0,120.3]
["1978-07-03",120.15,120.15,120.15,120.15,0,120.15]
["1978-07-05",119.22,119.22,119.22,119.22,0,119.22]
["1978-07-06",118.82,118.82,118.82,118.82,0,118.82]
["1978-07-07",119.16,119.16,119.16,119.16,0,119.16]
["1978-07-10",119.38,119.38,119.38,119.38,0,119.38]
["1978-07-11",119.83,119.83,119.83,119.83,0,119.83]
["1978-07-12",120.28,120.28,120.28,120.28,0,120.28]
["1978-07-13",120.43,120.43,120.43,120.43,0,120.43]
["1978-07-14",121.58,121.58,121.58,121.58,0,121.58]
["1978-07-17",122.36,122.36,122.36,122.36,0,122.36]
["1978-07-18",122.09,122.09,122.09,122.09,0,122.09]
["1978-07-19",122.8,122.8,122.8,122.8,0,122.8]
["1978-07-20",123.75,123.75,123.75,123.75,0,123.75]
["1978-07-21",123.6,123.6,123.6,123.6,0,123.6]
["1978-07-24",123.59,123.59,123.59,123.59,0,123.59]
["1978-07-25",123.79,123.79,123.79,123.79,0,123.79]
["1978-07-26",124.48,124.48,124.48,124.48,0,124.48]
["1978-07-27",125.13,125.13,125.13,125.13,0,125.13]
["1978-07-28",125.62,125.62,125.62,125.62,0,125.62]
["1978-07-31",126.32,126.32,126.32,126.32,0,126.32]
["1978-08-01",126.81,126.81,126.81,126.81,0,126.81]
["1978-08-02",128.16,128.16,128.16,128.16,0,128.16]
["1978-08-03",129.02,129.02,129.02,129.02,0,129.02]
["1978-08-04",129.71,129.71,129.71,129.71,0,129.71]
["1978-08-07",130.21,130.21,130.21,130.21,0,130.21]
["1978-08-08",130.49,130.49,130.49,130.49,0,130.49]
["1978-08-09",131.64,131.64,131.64,131.64,0,131.64]
["1978-08-10",131.58,131.58,131.58,131.58,0,131.58]
["1978-08-11",132,132,132,132,0,132]
["1978-08-14",132.11,132.11,132.11,132.11,0,132.11]
["1978-08-15",131.95,131.95,131.95,131.95,0,131.95]
["1978-08-16",132.77,132.77,132.77,132.77,0,132.77]
["1978-08-17",134.14,134.14,134.14,134.14,0,134.14]
["1978-08-18",134.71,134.71,134.71,134.71,0,134.71]
["1978-08-21",133.77,133.77,133.77,133.77,0,133.77]
["1978-08-22",133.87,133.87,133.87,133.87,0,133.87]
["1978-08-23",134.73,134.73,134.73,134.73,0,134.73]
["1978-08-24",135.28,135.28,135.28,135.28,0,135.28]
["1978-08-25",135.84,135.84,135.84,135.84,0,135.84]
["1978-08-28",135.24,135.24,135.24,135.24,0,135.24]
["1978-08-29",134.63,134.63,134.63,134.63,0,134.63]
["1978-08-30",134.75,134.75,134.75,134.75,0,134.75]
["1978-08-31",135.01,135.01,135.01,135.01,0,135.01]
["1978-09-01",135.35,135.35,135.35,135.35,0,135.35]
["1978-09-05",135.46,135.46,135.46,135.46,0,135.46]
["1978-09-06",136.48,136.48,136.48,136.48,0,136.48]
["1978-09-07",137.09,137.09,137.09,137.09,0,137.09]
["1978-09-08",138.36,138.36,138.36,138.36,0,138.36]
["1978-09-11",138.95,138.95,138.95,138.95,0,138.95]
["1978-09-12",139.24,139.24,139.24,139.24,0,139.24]
["1978-09-13",139.25,139.25,139.25,139.25,0,139.25]
["1978-09-14",138.34,138.34,138.34,138.34,0,138.34]
["1978-09-15",137.36,137.36,137.36,137.36,0,137.36]
["1978-09-18",135.65,135.65,135.65,135.65,0,135.65]
["1978-09-19",134.06,134.06,134.06,134.06,0,134.06]
["1978-09-20",132.66,132.66,132.66,132.66,0,132.66]
["1978-09-21",132.1,132.1,132.1,132.1,0,132.1]
["1978-09-22",132.3,132.3,132.3,132.3,0,132.3]
["1978-09-25",132.11,132.11,132.11,132.11,0,132.11]
["1978-09-26",132.92,132.92,132.92,132.92,0,132.92]
["1978-09-27",132.01,132.01,132.01,132.01,0,132.01]
["1978-09-28",132.11,132.11,132.11,132.11,0,132.11]
["1978-09-29",132.89,132.89,132.89,132.89,0,132.89]
["1978-10-02",133.3,133.3,133.3,133.3,0,133.3]
["1978-10-03",133.11,133.11,133.11,133.11,0,133.11]
["1978-10-04",133.1,133.1,133.1,133.1,0,133.1]
["1978-10-05",133.54,133.54,133.54,133.54,0,133.54]
["1978-10-06",134,134,134,134,0,134]
["1978-10-09",134.64,134.64,134.64,134.64,0,134.64]
["1978-10-10",134.93,134.93,134.93,134.93,0,134.93]
["1978-10-11",135.27,135.27,135.27,135.27,0,135.27]
["1978-10-12",135.57,135.57,135.57,135.57,0,135.57]
["1978-10-13",135.58,135.58,135.58,135.58,0,135.58]
["1978-10-16",133.94,133.94,133.94,133.94,0,133.94]
["1978-10-17",130.96,130.96,130.96,130.96,0,130.96]
["1978-10-18",128.92,128.92,128.92,128.92,0,128.92]
["1978-10-19",127.22,127.22,127.22,127.22,0,127.22]
["1978-10-20",123.82,123.82,123.82,123.82,0,123.82]
["1978-10-23",121.94,121.94,121.94,121.94,0,121.94]
["1978-10-24",121.14,121.14,121.14,121.14,0,121.14]
["1978-10-25",121.16,121.16,121.16,121.16,0,121.16]
["1978-10-26",118,118,118,118,0,118]
["1978-10-27",115.25,115.25,115.25,115.25,0,115.25]
["1978-10-30",112.4,112.4,112.4,112.4,0,112.4]
["1978-10-31",111.12,111.12,111.12,111.12,0,111.12]
["1978-11-01",114.65,114.65,114.65,114.65,0,114.65]
["1978-11-02",114.63,114.63,114.63,114.63,0,114.63]
["1978-11-03",115.49,115.49,115.49,115.49,0,115.49]
["1978-11-06",115.08,115.08,115.08,115.08,0,115.08]
["1978-11-07",112.83,112.83,112.83,112.83,0,112.83]
["1978-11-08",112.99,112.99,112.99,112.99,0,112.99]
["1978-11-09",113.88,113.88,113.88,113.88,0,113.88]
["1978-11-10",114.84,114.84,114.84,114.84,0,114.84]
["1978-11-13",113,113,113,113,0,113]
["1978-11-14",110.88,110.88,110.88,110.88,0,110.88]
["1978-11-15",111.44,111.44,111.44,111.44,0,111.44]
["1978-11-16",112.21,112.21,112.21,112.21,0,112.21]
["1978-11-17",113.69,113.69,113.69,113.69,0,113.69]
["1978-11-20",114.51,114.51,114.51,114.51,0,114.51]
["1978-11-21",114.56,114.56,114.56,114.56,0,114.56]
["1978-11-22",115.37,115.37,115.37,115.37,0,115.37]
["1978-11-24",116.17,116.17,116.17,116.17,0,116.17]
["1978-11-27",115.97,115.97,115.97,115.97,0,115.97]
["1978-11-28",115.6,115.6,115.6,115.6,0,115.6]
["1978-11-29",114.09,114.09,114.09,114.09,0,114.09]
["1978-11-30",114.69,114.69,114.69,114.69,0,114.69]
["1978-12-01",116.19,116.19,116.19,116.19,0,116.19]
["1978-12-04",116.57,116.57,116.57,116.57,0,116.57]
["1978-12-05",117.67,117.67,117.67,117.67,0,117.67]
["1978-12-06",118.45,118.45,118.45,118.45,0,118.45]
["1978-12-07",118.55,118.55,118.55,118.55,0,118.55]
["1978-12-08",118.77,118.77,118.77,118.77,0,118.77]
["1978-12-11",119.15,119.15,119.15,119.15,0,119.15]
["1978-12-12",118.5,118.5,118.5,118.5,0,118.5]
["1978-12-13",118.13,118.13,118.13,118.13,0,118.13]
["1978-12-14",118.15,118.15,118.15,118.15,0,118.15]
["1978-12-15",117.41,117.41,117.41,117.41,0,117.41]
["1978-12-18",114.33,114.33,114.33,114.33,0,114.33]
["1978-12-19",114.73,114.73,114.73,114.73,0,114.73]
["1978-12-20",115.3,115.3,115.3,115.3,0,115.3]
["1978-12-21",115.85,115.85,115.85,115.85,0,115.85]
["1978-12-22",116.93,116.93,116.93,116.93,0,116.93]
["1978-12-26",117.68,117.68,117.68,117.68,0,117.68]
["1978-12-27",117.33,117.33,117.33,117.33,0,117.33]
["1978-12-28",117.3,117.3,117.3,117.3,0,117.3]
["1978-12-29",117.98,117.98,117.98,117.98,0,117.98]
["1979-01-02",117.84,117.84,117.84,117.84,0,117.84]
["1979-01-03",119.11,119.11,119.11,119.11,0,119.11]
["1979-01-04",120.66,120.66,120.66,120.66,0,120.66]
["1979-01-05",122.05,122.05,122.05,122.05,0,122.05]
["1979-01-08",121.92,121.92,121.92,121.92,0,121.92]
["1979-01-09",122.66,122.66,122.66,122.66,0,122.66]
["1979-01-10",122.28,122.28,122.28,122.28,0,122.28]
["1979-01-11",122.76,122.76,122.76,122.76,0,122.76]
["1979-01-12",123.74,123.74,123.74,123.74,0,123.74]
["1979-01-15",124.47,124.47,124.47,124.47,0,124.47]
["1979-01-16",123.74,123.74,123.74,123.74,0,123.74]
["1979-01-17",123.59,123.59,123.59,123.59,0,123.59]
["1979-01-18",124.31,124.31,124.31,124.31,0,124.31]
["1979-01-19",124.65,124.65,124.65,124.65,0,124.65]
["1979-01-22",124.66,124.66,124.66,124.66,0,124.66]
["1979-01-23",125.46,125.46,125.46,125.46,0,125.46]
["1979-01-24",125.34,125.34,125.34,125.34,0,125.34]
["1979-01-25",126.42,126.42,126.42,126.42,0,126.42]
["1979-01-26",127.04,127.04,127.04,127.04,0,127.04]
["1979-01-29",126.77,126.77,126.77,126.77,0,126.77]
["1979-01-30",126.51,126.51,126.51,126.51,0,126.51]
["1979-01-31",125.82,125.82,125.82,125.82,0,125.82]
["1979-02-01",125.76,125.76,125.76,125.76,0,125.76]
["1979-02-02",125.82,125.82,125.82,125.82,0,125.82]
["1979-02-05",124.34,124.34,124.34,124.34,0,124.34]
["1979-02-06",124.31,124.31,124.31,124.31,0,124.31]
["1979-02-07",122.8,122.8,122.8,122.8,0,122.8]
["1979-02-08",123.41,123.41,123.41,123.41,0,123.41]
["1979-02-09",123.76,123.76,123.76,123.76,0,123.76]
["1979-02-12",124.05,124.05,124.05,124.05,0,124.05]
["1979-02-13",124.89,124.89,124.89,124.89,0,124.89]
["1979-02-14",124.61,124.61,124.61,124.61,0,124.61]
["1979-02-15",124.93,124.93,124.93,124.93,0,124.93]
["1979-02-16",125.57,125.57,125.57,125.57,0,125.57]
["1979-02-20",125.83,125.83,125.83,125.83,0,125.83]
["1979-02-21",125.76,125.76,125.76,125.76,0,125.76]
["1979-02-22",125.45,125.45,125.45,125.45,0,125.45]
["1979-02-23",125.04,125.04,125.04,125.04,0,125.04]
["1979-02-26",124.9,124.9,124.9,124.9,0,124.9]
["1979-02-27",122.64,122.64,122.64,122.64,0,122.64]
["1979-02-28",122.56,122.56,122.56,122.56,0,122.56]
["1979-03-01",123.33,123.33,123.33,123.33,0,123.33]
["1979-03-02",123.67,123.67,123.67,123.67,0,123.67]
["1979-03-05",124.72,124.72,124.72,124.72,0,124.72]
["1979-03-06",124.43,124.43,124.43,124.43,0,124.43]
["1979-03-07",125.61,125.61,125.61,125.61,0,125.61]
["1979-03-08",127.05,127.05,127.05,127.05,0,127.05]
["1979-03-09",127.25,127.25,127.25,127.25,0,127.25]
["1979-03-12",127.19,127.19,127.19,127.19,0,127.19]
["1979-03-13",127.69,127.69,127.69,127.69,0,127.69]
["1979-03-14",127.59,127.59,127.59,127.59,0,127.59]
["1979-03-15",127.85,127.85,127.85,127.85,0,127.85]
["1979-03-16",128.55,128.55,128.55,128.55,0,128.55]
["1979-03-19",129.14,129.14,129.14,129.14,0,129.14]
["1979-03-20",128.79,128.79,128.79,128.79,0,128.79]
["1979-03-21",129.44,129.44,129.44,129.44,0,129.44]
["1979-03-22",130.08,130.08,130.08,130.08,0,130.08]
["1979-03-23",130.58,130.58,130.58,130.58,0,130.58]
["1979-03-26",130.11,130.11,130.11,130.11,0,130.11]
["1979-03-27",130.78,130.78,130.78,130.78,0,130.78]
["1979-03-28",130.87,130.87,130.87,130.87,0,130.87]
["1979-03-29",131.29,131.29,131.29,131.29,0,131.29]
["1979-03-30",131.76,131.76,131.76,131.76,0,131.76]
["1979-04-02",131.36,131.36,131.36,131.36,0,131.36]
["1979-04-03",132.33,132.33,132.33,132.33,0,132.33]
["1979-04-04",132.75,132.75,132.75,132.75,0,132.75]
["1979-04-05",133.37,133.37,133.37,133.37,0,133.37]
["1979-04-06",133.75,133.75,133.75,133.75,0,133.75]
["1979-04-09",133.74,133.74,133.74,133.74,0,133.74]
["1979-04-10",134.22,134.22,134.22,134.22,0,134.22]
["1979-04-11",133.57,133.57,133.57,133.57,0,133.57]
["1979-04-12",133.54,133.54,133.54,133.54,0,133.54]
["1979-04-16",132.48,132.48,132.48,132.48,0,132.48]
["1979-04-17",132.26,132.26,132.26,132.26,0,132.26]
["1979-04-18",132.91,132.91,132.91,132.91,0,132.91]
["1979-04-19",133.18,133.18,133.18,133.18,0,133.18]
["1979-04-20",133.67,133.67,133.67,133.67,0,133.67]
["1979-04-23",133.87,133.87,133.87,133.87,0,133.87]
["1979-04-24",134.29,134.29,134.29,134.29,0,134.29]
["1979-04-25",134.78,134.78,134.78,134.78,0,134.78]
["1979-04-26",134.65,134.65,134.65,134.65,0,134.65]
["1979-04-27",134.37,134.37,134.37,134.37,0,134.37]
["1979-04-30",133.82,133.82,133.82,133.82,0,133.82]
["1979-05-01",133.79,133.79,133.79,133.79,0,133.79]
["1979-05-02",133.99,133.99,133.99,133.99,0,133.99]
["1979-05-03",134.2,134.2,134.2,134.2,0,134.2]
["1979-05-04",133.72,133.72,133.72,133.72,0,133.72]
["1979-05-07",130.6,130.6,130.6,130.6,0,130.6]
["1979-05-08",129.6,129.6,129.6,129.6,0,129.6]
["1979-05-09",130.34,130.34,130.34,130.34,0,130.34]
["1979-05-10",129.71,129.71,129.71,129.71,0,129.71]
["1979-05-11",129.69,129.69,129.69,129.69,0,129.69]
["1979-05-14",128.99,128.99,128.99,128.99,0,128.99]
["1979-05-15",129.01,129.01,129.01,129.01,0,129.01]
["1979-05-16",129.35,129.35,129.35,129.35,0,129.35]
["1979-05-17",130.44,130.44,130.44,130.44,0,130.44]
["1979-05-18",131.01,131.01,131.01,131.01,0,131.01]
["1979-05-21",131.16,131.16,131.16,131.16,0,131.16]
["1979-05-22",131.9,131.9,131.9,131.9,0,131.9]
["1979-05-23",132.12,132.12,132.12,132.12,0,132.12]
["1979-05-24",132.1,132.1,132.1,132.1,0,132.1]
["1979-05-25",132.68,132.68,132.68,132.68,0,132.68]
["1979-05-29",132.46,132.46,132.46,132.46,0,132.46]
["1979-05-30",131.39,131.39,131.39,131.39,0,131.39]
["1979-05-31",131.42,131.42,131.42,131.42,0,131.42]
["1979-06-01",131.76,131.76,131.76,131.76,0,131.76]
["1979-06-04",131.95,131.95,131.95,131.95,0,131.95]
["1979-06-05",133.02,133.02,133.02,133.02,0,133.02]
["1979-06-06",133.62,133.62,133.62,133.62,0,133.62]
["1979-06-07",134.55,134.55,134.55,134.55,0,134.55]
["1979-06-08",134.96,134.96,134.96,134.96,0,134.96]
["1979-06-11",135.04,135.04,135.04,135.04,0,135.04]
["1979-06-12",135.92,135.92,135.92,135.92,0,135.92]
["1979-06-13",136.01,136.01,136.01,136.01,0,136.01]
["1979-06-14",136.02,136.02,136.02,136.02,0,136.02]
["1979-06-15",136.25,136.25,136.25,136.25,0,136.25]
["1979-06-18",135.85,135.85,135.85,135.85,0,135.85]
["1979-06-19",136.05,136.05,136.05,136.05,0,136.05]
["1979-06-20",136.45,136.45,136.45,136.45,0,136.45]
["1979-06-21",136.71,136.71,136.71,136.71,0,136.71]
["1979-06-22",137.24,137.24,137.24,137.24,0,137.24]
["1979-06-25",136.89,136.89,136.89,136.89,0,136.89]
["1979-06-26",136.53,136.53,136.53,136.53,0,136.53]
["1979-06-27",137.4,137.4,137.4,137.4,0,137.4]
["1979-06-28",138.08,138.08,138.08,138.08,0,138.08]
["1979-06-29",138.13,138.13,138.13,138.13,0,138.13]
["1979-07-02",137.03,137.03,137.03,137.03,0,137.03]
["1979-07-03",137.03,137.03,137.03,137.03,0,137.03]
["1979-07-05",137.79,137.79,137.79,137.79,0,137.79]
["1979-07-06",138.64,138.64,138.64,138.64,0,138.64]
["1979-07-09",139.15,139.15,139.15,139.15,0,139.15]
["1979-07-10",138.97,138.97,138.97,138.97,0,138.97]
["1979-07-11",138.85,138.85,138.85,138.85,0,138.85]
["1979-07-12",138.68,138.68,138.68,138.68,0,138.68]
["1979-07-13",138.52,138.52,138.52,138.52,0,138.52]
["1979-07-16",138.89,138.89,138.89,138.89,0,138.89]
["1979-07-17",137.86,137.86,137.86,137.86,0,137.86]
["1979-07-18",137.26,137.26,137.26,137.26,0,137.26]
["1979-07-19",137.57,137.57,137.57,137.57,0,137.57]
["1979-07-20",137.98,137.98,137.98,137.98,0,137.98]
["1979-07-23",137.57,137.57,137.57,137.57,0,137.57]
["1979-07-24",138.02,138.02,138.02,138.02,0,138.02]
["1979-07-25",138.97,138.97,138.97,138.97,0,138.97]
["1979-07-26",139.52,139.52,139.52,139.52,0,139.52]
["1979-07-27",140.02,140.02,140.02,140.02,0,140.02]
["1979-07-30",140.54,140.54,140.54,140.54,0,140.54]
["1979-07-31",141.33,141.33,141.33,141.33,0,141.33]
["1979-08-01",141.9,141.9,141.9,141.9,0,141.9]
["1979-08-02",142.54,142.54,142.54,142.54,0,142.54]
["1979-08-03",142.63,142.63,142.63,142.63,0,142.63]
["1979-08-06",142.41,142.41,142.41,142.41,0,142.41]
["1979-08-07",143.3,143.3,143.3,143.3,0,143.3]
["1979-08-08",144.06,144.06,144.06,144.06,0,144.06]
["1979-08-09",144.27,144.27,144.27,144.27,0,144.27]
["1979-08-10",145.07,145.07,145.07,145.07,0,145.07]
["1979-08-13",146.07,146.07,146.07,146.07,0,146.07]
["1979-08-14",146.3,146.3,146.3,146.3,0,146.3]
["1979-08-15",147.14,147.14,147.14,147.14,0,147.14]
["1979-08-16",147.44,147.44,147.44,147.44,0,147.44]
["1979-08-17",147.84,147.84,147.84,147.84,0,147.84]
["1979-08-20",147.95,147.95,147.95,147.95,0,147.95]
["1979-08-21",147.99,147.99,147.99,147.99,0,147.99]
["1979-08-22",148.74,148.74,148.74,148.74,0,148.74]
["1979-08-23",149.13,149.13,149.13,149.13,0,149.13]
["1979-08-24",149.4,149.4,149.4,149.4,0,149.4]
["1979-08-27",149.51,149.51,149.51,149.51,0,149.51]
["1979-08-28",149.54,149.54,149.54,149.54,0,149.54]
["1979-08-29",150.04,150.04,150.04,150.04,0,150.04]
["1979-08-30",150.06,150.06,150.06,150.06,0,150.06]
["1979-08-31",150.44,150.44,150.44,150.44,0,150.44]
["1979-09-04",148.49,148.49,148.49,148.49,0,148.49]
["1979-09-05",146.03,146.03,146.03,146.03,0,146.03]
["1979-09-06",146.87,146.87,146.87,146.87,0,146.87]
["1979-09-07",148.07,148.07,148.07,148.07,0,148.07]
["1979-09-10",148.91,148.91,148.91,148.91,0,148.91]
["1979-09-11",148.39,148.39,148.39,148.39,0,148.39]
["1979-09-12",148.66,148.66,148.66,148.66,0,148.66]
["1979-09-13",149.33,149.33,149.33,149.33,0,149.33]
["1979-09-14",150.56,150.56,150.56,150.56,0,150.56]
["1979-09-17",150.46,150.46,150.46,150.46,0,150.46]
["1979-09-18",149.19,149.19,149.19,149.19,0,149.19]
["1979-09-19",149.44,149.44,149.44,149.44,0,149.44]
["1979-09-20",150.2,150.2,150.2,150.2,0,150.2]
["1979-09-21",150.65,150.65,150.65,150.65,0,150.65]
["1979-09-24",150.12,150.12,150.12,150.12,0,150.12]
["1979-09-25",149.27,149.27,149.27,149.27,0,149.27]
["1979-09-26",149.88,149.88,149.88,149.88,0,149.88]
["1979-09-27",150.37,150.37,150.37,150.37,0,150.37]
["1979-09-28",149.98,149.98,149.98,149.98,0,149.98]
["1979-10-01",149.59,149.59,149.59,149.59,0,149.59]
["1979-10-02",150.01,150.01,150.01,150.01,0,150.01]
["1979-10-03",150.51,150.51,150.51,150.51,0,150.51]
["1979-10-04",151.42,151.42,151.42,151.42,0,151.42]
["1979-10-05",152.29,152.29,152.29,152.29,0,152.29]
["1979-10-08",150.98,150.98,150.98,150.98,0,150.98]
["1979-10-09",145.2,145.2,145.2,145.2,0,145.2]
["1979-10-10",139.31,139.31,139.31,139.31,0,139.31]
["1979-10-11",140.09,140.09,140.09,140.09,0,140.09]
["1979-10-12",140.71,140.71,140.71,140.71,0,140.71]
["1979-10-15",138.39,138.39,138.39,138.39,0,138.39]
["1979-10-16",138.34,138.34,138.34,138.34,0,138.34]
["1979-10-17",139.04,139.04,139.04,139.04,0,139.04]
["1979-10-18",139.46,139.46,139.46,139.46,0,139.46]
["1979-10-19",136.59,136.59,136.59,136.59,0,136.59]
["1979-10-22",133.16,133.16,133.16,133.16,0,133.16]
["1979-10-23",132.61,132.61,132.61,132.61,0,132.61]
["1979-10-24",133.02,133.02,133.02,133.02,0,133.02]
["1979-10-25",132.72,132.72,132.72,132.72,0,132.72]
["1979-10-26",133.75,133.75,133.75,133.75,0,133.75]
["1979-10-29",133.91,133.91,133.91,133.91,0,133.91]
["1979-10-30",135.48,135.48,135.48,135.48,0,135.48]
["1979-10-31",135.53,135.53,135.53,135.53,0,135.53]
["1979-11-01",136.42,136.42,136.42,136.42,0,136.42]
["1979-11-02",136.88,136.88,136.88,136.88,0,136.88]
["1979-11-05",136.11,136.11,136.11,136.11,0,136.11]
["1979-11-06",135.66,135.66,135.66,135.66,0,135.66]
["1979-11-07",134.14,134.14,134.14,134.14,0,134.14]
["1979-11-08",134.77,134.77,134.77,134.77,0,134.77]
["1979-11-09",135.86,135.86,135.86,135.86,0,135.86]
["1979-11-12",137.05,137.05,137.05,137.05,0,137.05]
["1979-11-13",137.14,137.14,137.14,137.14,0,137.14]
["1979-11-14",137.76,137.76,137.76,137.76,0,137.76]
["1979-11-15",138.92,138.92,138.92,138.92,0,138.92]
["1979-11-16",139.07,139.07,139.07,139.07,0,139.07]
["1979-11-19",139.98,139.98,139.98,139.98,0,139.98]
["1979-11-20",139.5,139.5,139.5,139.5,0,139.5]
["1979-11-21",138.88,138.88,138.88,138.88,0,138.88]
["1979-11-23",139.85,139.85,139.85,139.85,0,139.85]
["1979-11-26",141.95,141.95,141.95,141.95,0,141.95]
["1979-11-27",142.55,142.55,142.55,142.55,0,142.55]
["1979-11-28",143.53,143.53,143.53,143.53,0,143.53]
["1979-11-29",144.16,144.16,144.16,144.16,0,144.16]
["1979-11-30",144.26,144.26,144.26,144.26,0,144.26]
["1979-12-03",143.86,143.86,143.86,143.86,0,143.86]
["1979-12-04",144.8,144.8,144.8,144.8,0,144.8]
["1979-12-05",145.92,145.92,145.92,145.92,0,145.92]
["1979-12-06",147.04,147.04,147.04,147.04,0,147.04]
["1979-12-07",147.49,147.49,147.49,147.49,0,147.49]
["1979-12-10",147.97,147.97,147.97,147.97,0,147.97]
["1979-12-11",147.83,147.83,147.83,147.83,0,147.83]
["1979-12-12",148.51,148.51,148.51,148.51,0,148.51]
["1979-12-13",148.97,148.97,148.97,148.97,0,148.97]
["1979-12-14",150.03,150.03,150.03,150.03,0,150.03]
["1979-12-17",150.56,150.56,150.56,150.56,0,150.56]
["1979-12-18",149.72,149.72,149.72,149.72,0,149.72]
["1979-12-19",149.65,149.65,149.65,149.65,0,149.65]
["1979-12-20",150.27,150.27,150.27,150.27,0,150.27]
["1979-12-21",150.17,150.17,150.17,150.17,0,150.17]
["1979-12-24",149.97,149.97,149.97,149.97,0,149.97]
["1979-12-26",150.01,150.01,150.01,150.01,0,150.01]
["1979-12-27",150.23,150.23,150.23,150.23,0,150.23]
["1979-12-28",150.83,150.83,150.83,150.83,0,150.83]
["1979-12-31",151.14,151.14,151.14,151.14,0,151.14]
["1980-01-02",148.17,148.17,148.17,148.17,0,148.17]
["1980-01-03",145.97,145.97,145.97,145.97,0,145.97]
["1980-01-04",148.02,148.02,148.02,148.02,0,148.02]
["1980-01-07",148.62,148.62,148.62,148.62,0,148.62]
["1980-01-08",150.68,150.68,150.68,150.68,0,150.68]
["1980-01-09",151.6,151.6,151.6,151.6,0,151.6]
["1980-01-10",153.12,153.12,153.12,153.12,0,153.12]
["1980-01-11",153.87,153.87,153.87,153.87,0,153.87]
["1980-01-14",154.4,154.4,154.4,154.4,0,154.4]
["1980-01-15",154.96,154.96,154.96,154.96,0,154.96]
["1980-01-16",155.99,155.99,155.99,155.99,0,155.99]
["1980-01-17",155.81,155.81,155.81,155.81,0,155.81]
["1980-01-18",156.14,156.14,156.14,156.14,0,156.14]
["1980-01-21",157.35,157.35,157.35,157.35,0,157.35]
["1980-01-22",156.92,156.92,156.92,156.92,0,156.92]
["1980-01-23",158.5,158.5,158.5,158.5,0,158.5]
["1980-01-24",159.24,159.24,159.24,159.24,0,159.24]
["1980-01-25",159.7,159.7,159.7,159.7,0,159.7]
["1980-01-28",160.7,160.7,160.7,160.7,0,160.7]
["1980-01-29",160.29,160.29,160.29,160.29,0,160.29]
["1980-01-30",161.3,161.3,161.3,161.3,0,161.3]
["1980-01-31",161.75,161.75,161.75,161.75,0,161.75]
["1980-02-01",162.3,162.3,162.3,162.3,0,162.3]
["1980-02-04",162.02,162.02,162.02,162.02,0,162.02]
["1980-02-05",162.2,162.2,162.2,162.2,0,162.2]
["1980-02-06",162.99,162.99,162.99,162.99,0,162.99]
["1980-02-07",163.77,163.77,163.77,163.77,0,163.77]
["1980-02-08",165.25,165.25,165.25,165.25,0,165.25]
["1980-02-11",164.46,164.46,164.46,164.46,0,164.46]
["1980-02-12",164.57,164.57,164.57,164.57,0,164.57]
["1980-02-13",164.98,164.98,164.98,164.98,0,164.98]
["1980-02-14",163.54,163.54,163.54,163.54,0,163.54]
["1980-02-15",162.56,162.56,162.56,162.56,0,162.56]
["1980-02-19",161.06,161.06,161.06,161.06,0,161.06]
["1980-02-20",162.1,162.1,162.1,162.1,0,162.1]
["1980-02-21",161.31,161.31,161.31,161.31,0,161.31]
["1980-02-22",160.08,160.08,160.08,160.08,0,160.08]
["1980-02-25",157.97,157.97,157.97,157.97,0,157.97]
["1980-02-26",158.5,158.5,158.5,158.5,0,158.5]
["1980-02-27",157.73,157.73,157.73,157.73,0,157.73]
["1980-02-28",157.46,157.46,157.46,157.46,0,157.46]
["1980-02-29",158.03,158.03,158.03,158.03,0,158.03]
["1980-03-03",156.87,156.87,156.87,156.87,0,156.87]
["1980-03-04",155.39,155.39,155.39,155.39,0,155.39]
["1980-03-05",152.94,152.94,152.94,152.94,0,152.94]
["1980-03-06",148.64,148.64,148.64,148.64,0,148.64]
["1980-03-07",146.19,146.19,146.19,146.19,0,146.19]
["1980-03-10",143.75,143.75,143.75,143.75,0,143.75]
["1980-03-11",144.56,144.56,144.56,144.56,0,144.56]
["1980-03-12",144.63,144.63,144.63,144.63,0,144.63]
["1980-03-13",144.98,144.98,144.98,144.98,0,144.98]
["1980-03-14",144.44,144.44,144.44,144.44,0,144.44]
["1980-03-17",139.7,139.7,139.7,139.7,0,139.7]
["1980-03-18",138.92,138.92,138.92,138.92,0,138.92]
["1980-03-19",139.97,139.97,139.97,139.97,0,139.97]
["1980-03-20",139.64,139.64,139.64,139.64,0,139.64]
["1980-03-21",138.8,138.8,138.8,138.8,0,138.8]
["1980-03-24",134.61,134.61,134.61,134.61,0,134.61]
["1980-03-25",132.52,132.52,132.52,132.52,0,132.52]
["1980-03-26",132.22,132.22,132.22,132.22,0,132.22]
["1980-03-27",124.09,124.09,124.09,124.09,0,124.09]
["1980-03-28",129.25,129.25,129.25,129.25,0,129.25]
["1980-03-31",131,131,131,131,0,131]
["1980-04-01",133.14,133.14,133.14,133.14,0,133.14]
["1980-04-02",135.8,135.8,135.8,135.8,0,135.8]
["1980-04-03",136.01,136.01,136.01,136.01,0,136.01]
["1980-04-07",133.4,133.4,133.4,133.4,0,133.4]
["1980-04-08",134.37,134.37,134.37,134.37,0,134.37]
["1980-04-09",136.04,136.04,136.04,136.04,0,136.04]
["1980-04-10",137.28,137.28,137.28,137.28,0,137.28]
["1980-04-11",137.75,137.75,137.75,137.75,0,137.75]
["1980-04-14",136.67,136.67,136.67,136.67,0,136.67]
["1980-04-15",136.39,136.39,136.39,136.39,0,136.39]
["1980-04-16",135.76,135.76,135.76,135.76,0,135.76]
["1980-04-17",134.55,134.55,134.55,134.55,0,134.55]
["1980-04-18",134.66,134.66,134.66,134.66,0,134.66]
["1980-04-21",133.08,133.08,133.08,133.08,0,133.08]
["1980-04-22",135.71,135.71,135.71,135.71,0,135.71]
["1980-04-23",136.92,136.92,136.92,136.92,0,136.92]
["1980-04-24",138.69,138.69,138.69,138.69,0,138.69]
["1980-04-25",137.92,137.92,137.92,137.92,0,137.92]
["1980-04-28",138.54,138.54,138.54,138.54,0,138.54]
["1980-04-29",139.35,139.35,139.35,139.35,0,139.35]
["1980-04-30",139.99,139.99,139.99,139.99,0,139.99]
["1980-05-01",139.68,139.68,139.68,139.68,0,139.68]
["1980-05-02",140.25,140.25,140.25,140.25,0,140.25]
["1980-05-05",141.04,141.04,141.04,141.04,0,141.04]
["1980-05-06",142.23,142.23,142.23,142.23,0,142.23]
["1980-05-07",143.58,143.58,143.58,143.58,0,143.58]
["1980-05-08",143.26,143.26,143.26,143.26,0,143.26]
["1980-05-09",143.06,143.06,143.06,143.06,0,143.06]
["1980-05-12",142.96,142.96,142.96,142.96,0,142.96]
["1980-05-13",144.1,144.1,144.1,144.1,0,144.1]
["1980-05-14",145.66,145.66,145.66,145.66,0,145.66]
["1980-05-15",146.62,146.62,146.62,146.62,0,146.62]
["1980-05-16",147.24,147.24,147.24,147.24,0,147.24]
["1980-05-19",147.24,147.24,147.24,147.24,0,147.24]
["1980-05-20",146.93,146.93,146.93,146.93,0,146.93]
["1980-05-21",146.75,146.75,146.75,146.75,0,146.75]
["1980-05-22",147.96,147.96,147.96,147.96,0,147.96]
["1980-05-23",149.48,149.48,149.48,149.48,0,149.48]
["1980-05-27",150.1,150.1,150.1,150.1,0,150.1]
["1980-05-28",150.7,150.7,150.7,150.7,0,150.7]
["1980-05-29",150.09,150.09,150.09,150.09,0,150.09]
["1980-05-30",150.45,150.45,150.45,150.45,0,150.45]
["1980-06-02",150.17,150.17,150.17,150.17,0,150.17]
["1980-06-03",149.92,149.92,149.92,149.92,0,149.92]
["1980-06-04",151.21,151.21,151.21,151.21,0,151.21]
["1980-06-05",152.21,152.21,152.21,152.21,0,152.21]
["1980-06-06",152.68,152.68,152.68,152.68,0,152.68]
["1980-06-09",153,153,153,153,0,153]
["1980-06-10",154.15,154.15,154.15,154.15,0,154.15]
["1980-06-11",155.22,155.22,155.22,155.22,0,155.22]
["1980-06-12",155.31,155.31,155.31,155.31,0,155.31]
["1980-06-13",156.59,156.59,156.59,156.59,0,156.59]
["1980-06-16",156.79,156.79,156.79,156.79,0,156.79]
["1980-06-17",156.98,156.98,156.98,156.98,0,156.98]
["1980-06-18",157.19,157.19,157.19,157.19,0,157.19]
["1980-06-19",156.73,156.73,156.73,156.73,0,156.73]
["1980-06-20",156.51,156.51,156.51,156.51,0,156.51]
["1980-06-23",156.99,156.99,156.99,156.99,0,156.99]
["1980-06-24",157.66,157.66,157.66,157.66,0,157.66]
["1980-06-25",158.74,158.74,158.74,158.74,0,158.74]
["1980-06-26",159,159,159,159,0,159]
["1980-06-27",159.18,159.18,159.18,159.18,0,159.18]
["1980-06-30",157.78,157.78,157.78,157.78,0,157.78]
["1980-07-01",158.17,158.17,158.17,158.17,0,158.17]
["1980-07-02",159.18,159.18,159.18,159.18,0,159.18]
["1980-07-03",160.87,160.87,160.87,160.87,0,160.87]
["1980-07-07",163.63,163.63,163.63,163.63,0,163.63]
["1980-07-08",163.58,163.58,163.58,163.58,0,163.58]
["1980-07-09",164.09,164.09,164.09,164.09,0,164.09]
["1980-07-10",163.84,163.84,163.84,163.84,0,163.84]
["1980-07-11",164.82,164.82,164.82,164.82,0,164.82]
["1980-07-14",166.52,166.52,166.52,166.52,0,166.52]
["1980-07-15",167.05,167.05,167.05,167.05,0,167.05]
["1980-07-16",167.1,167.1,167.1,167.1,0,167.1]
["1980-07-17",168.67,168.67,168.67,168.67,0,168.67]
["1980-07-18",169.99,169.99,169.99,169.99,0,169.99]
["1980-07-21",170.48,170.48,170.48,170.48,0,170.48]
["1980-07-22",169.79,169.79,169.79,169.79,0,169.79]
["1980-07-23",169.82,169.82,169.82,169.82,0,169.82]
["1980-07-24",169.92,169.92,169.92,169.92,0,169.92]
["1980-07-25",169.63,169.63,169.63,169.63,0,169.63]
["1980-07-28",170.02,170.02,170.02,170.02,0,170.02]
["1980-07-29",171.06,171.06,171.06,171.06,0,171.06]
["1980-07-30",172.33,172.33,172.33,172.33,0,172.33]
["1980-07-31",171.81,171.81,171.81,171.81,0,171.81]
["1980-08-01",172.49,172.49,172.49,172.49,0,172.49]
["1980-08-04",171.89,171.89,171.89,171.89,0,171.89]
["1980-08-05",172.52,172.52,172.52,172.52,0,172.52]
["1980-08-06",173.45,173.45,173.45,173.45,0,173.45]
["1980-08-07",175.24,175.24,175.24,175.24,0,175.24]
["1980-08-08",175.88,175.88,175.88,175.88,0,175.88]
["1980-08-11",177.11,177.11,177.11,177.11,0,177.11]
["1980-08-12",176.62,176.62,176.62,176.62,0,176.62]
["1980-08-13",177.02,177.02,177.02,177.02,0,177.02]
["1980-08-14",178.76,178.76,178.76,178.76,0,178.76]
["1980-08-15",179.89,179.89,179.89,179.89,0,179.89]
["1980-08-18",177.24,177.24,177.24,177.24,0,177.24]
["1980-08-19",176.28,176.28,176.28,176.28,0,176.28]
["1980-08-20",177.68,177.68,177.68,177.68,0,177.68]
["1980-08-21",179.91,179.91,179.91,179.91,0,179.91]
["1980-08-22",181.7,181.7,181.7,181.7,0,181.7]
["1980-08-25",181.58,181.58,181.58,181.58,0,181.58]
["1980-08-26",182.39,182.39,182.39,182.39,0,182.39]
["1980-08-27",182.15,182.15,182.15,182.15,0,182.15]
["1980-08-28",180.99,180.99,180.99,180.99,0,180.99]
["1980-08-29",181.52,181.52,181.52,181.52,0,181.52]
["1980-09-02",182.34,182.34,182.34,182.34,0,182.34]
["1980-09-03",184.53,184.53,184.53,184.53,0,184.53]
["1980-09-04",185.05,185.05,185.05,185.05,0,185.05]
["1980-09-05",185.61,185.61,185.61,185.61,0,185.61]
["1980-09-08",184.45,184.45,184.45,184.45,0,184.45]
["1980-09-09",184.84,184.84,184.84,184.84,0,184.84]
["1980-09-10",186.31,186.31,186.31,186.31,0,186.31]
["1980-09-11",188.16,188.16,188.16,188.16,0,188.16]
["1980-09-12",189.58,189.58,189.58,189.58,0,189.58]
["1980-09-15",189.59,189.59,189.59,189.59,0,189.59]
["1980-09-16",191.31,191.31,191.31,191.31,0,191.31]
["1980-09-17",193.95,193.95,193.95,193.95,0,193.95]
["1980-09-18",193.61,193.61,193.61,193.61,0,193.61]
["1980-09-19",195.33,195.33,195.33,195.33,0,195.33]
["1980-09-22",195.94,195.94,195.94,195.94,0,195.94]
["1980-09-23",195.05,195.05,195.05,195.05,0,195.05]
["1980-09-24",195.18,195.18,195.18,195.18,0,195.18]
["1980-09-25",194.05,194.05,194.05,194.05,0,194.05]
["1980-09-26",190.77,190.77,190.77,190.77,0,190.77]
["1980-09-29",185.79,185.79,185.79,185.79,0,185.79]
["1980-09-30",187.76,187.76,187.76,187.76,0,187.76]
["1980-10-01",189.62,189.62,189.62,189.62,0,189.62]
["1980-10-02",190.81,190.81,190.81,190.81,0,190.81]
["1980-10-03",193.43,193.43,193.43,193.43,0,193.43]
["1980-10-06",196.01,196.01,196.01,196.01,0,196.01]
["1980-10-07",196.17,196.17,196.17,196.17,0,196.17]
["1980-10-08",197.18,197.18,197.18,197.18,0,197.18]
["1980-10-09",197.53,197.53,197.53,197.53,0,197.53]
["1980-10-10",197.79,197.79,197.79,197.79,0,197.79]
["1980-10-13",198.87,198.87,198.87,198.87,0,198.87]
["1980-10-14",199.02,199.02,199.02,199.02,0,199.02]
["1980-10-15",199.43,199.43,199.43,199.43,0,199.43]
["1980-10-16",197.95,197.95,197.95,197.95,0,197.95]
["1980-10-17",197.24,197.24,197.24,197.24,0,197.24]
["1980-10-20",197.15,197.15,197.15,197.15,0,197.15]
["1980-10-21",196.46,196.46,196.46,196.46,0,196.46]
["1980-10-22",197.9,197.9,197.9,197.9,0,197.9]
["1980-10-23",195.81,195.81,195.81,195.81,0,195.81]
["1980-10-24",196.17,196.17,196.17,196.17,0,196.17]
["1980-10-27",194.35,194.35,194.35,194.35,0,194.35]
["1980-10-28",193.76,193.76,193.76,193.76,0,193.76]
["1980-10-29",194.49,194.49,194.49,194.49,0,194.49]
["1980-10-30",192.51,192.51,192.51,192.51,0,192.51]
["1980-10-31",192.78,192.78,192.78,192.78,0,192.78]
["1980-11-03",193.15,193.15,193.15,193.15,0,193.15]
["1980-11-05",196.03,196.03,196.03,196.03,0,196.03]
["1980-11-06",193.96,193.96,193.96,193.96,0,193.96]
["1980-11-07",193.51,193.51,193.51,193.51,0,193.51]
["1980-11-10",193.1,193.1,193.1,193.1,0,193.1]
["1980-11-11",195.02,195.02,195.02,195.02,0,195.02]
["1980-11-12",197.78,197.78,197.78,197.78,0,197.78]
["1980-11-13",200.25,200.25,200.25,200.25,0,200.25]
["1980-11-14",201.76,201.76,201.76,201.76,0,201.76]
["1980-11-17",201.59,201.59,201.59,201.59,0,201.59]
["1980-11-18",203.76,203.76,203.76,203.76,0,203.76]
["1980-11-19",205.02,205.02,205.02,205.02,0,205.02]
["1980-11-20",206.5,206.5,206.5,206.5,0,206.5]
["1980-11-21",206.07,206.07,206.07,206.07,0,206.07]
["1980-11-24",204.22,204.22,204.22,204.22,0,204.22]
["1980-11-25",205.41,205.41,205.41,205.41,0,205.41]
["1980-11-26",207.06,207.06,207.06,207.06,0,207.06]
["1980-11-28",208.15,208.15,208.15,208.15,0,208.15]
["1980-12-01",204.91,204.91,204.91,204.91,0,204.91]
["1980-12-02",203.71,203.71,203.71,203.71,0,203.71]
["1980-12-03",204.9,204.9,204.9,204.9,0,204.9]
["1980-12-04",206.19,206.19,206.19,206.19,0,206.19]
["1980-12-05",203.02,203.02,203.02,203.02,0,203.02]
["1980-12-08",195.87,195.87,195.87,195.87,0,195.87]
["1980-12-09",195.07,195.07,195.07,195.07,0,195.07]
["1980-12-10",193.58,193.58,193.58,193.58,0,193.58]
["1980-12-11",188.75,188.75,188.75,188.75,0,188.75]
["1980-12-12",191.22,191.22,191.22,191.22,0,191.22]
["1980-12-15",194.02,194.02,194.02,194.02,0,194.02]
["1980-12-16",191.88,191.88,191.88,191.88,0,191.88]
["1980-12-17",194.02,194.02,194.02,194.02,0,194.02]
["1980-12-18",196.01,196.01,196.01,196.01,0,196.01]
["1980-12-19",197.91,197.91,197.91,197.91,0,197.91]
["1980-12-22",199.79,199.79,199.79,199.79,0,199.79]
["1980-12-23",199.86,199.86,199.86,199.86,0,199.86]
["1980-12-24",200.14,200.14,200.14,200.14,0,200.14]
["1980-12-26",201.28,201.28,201.28,201.28,0,201.28]
["1980-12-29",199.84,199.84,199.84,199.84,0,199.84]
["1980-12-30",200.46,200.46,200.46,200.46,0,200.46]
["1980-12-31",202.34,202.34,202.34,202.34,0,202.34]
["1981-01-02",203.55,203.55,203.55,203.55,0,203.55]
["1981-01-05",204.17,204.17,204.17,204.17,0,204.17]
["1981-01-06",204.07,204.07,204.07,204.07,0,204.07]
["1981-01-07",197.35,197.35,197.35,197.35,0,197.35]
["1981-01-08",195.89,195.89,195.89,195.89,0,195.89]
["1981-01-09",197.66,197.66,197.66,197.66,0,197.66]
["1981-01-12",198.44,198.44,198.44,198.44,0,198.44]
["1981-01-13",198.05,198.05,198.05,198.05,0,198.05]
["1981-01-14",199.08,199.08,199.08,199.08,0,199.08]
["1981-01-15",199.85,199.85,199.85,199.85,0,199.85]
["1981-01-16",201.13,201.13,201.13,201.13,0,201.13]
["1981-01-19",201.58,201.58,201.58,201.58,0,201.58]
["1981-01-20",198.72,198.72,198.72,198.72,0,198.72]
["1981-01-21",198.09,198.09,198.09,198.09,0,198.09]
["1981-01-22",197.12,197.12,197.12,197.12,0,197.12]
["1981-01-23",197.52,197.52,197.52,197.52,0,197.52]
["1981-01-26",196.13,196.13,196.13,196.13,0,196.13]
["1981-01-27",197.18,197.18,197.18,197.18,0,197.18]
["1981-01-28",197.37,197.37,197.37,197.37,0,197.37]
["1981-01-29",197.88,197.88,197.88,197.88,0,197.88]
["1981-01-30",197.81,197.81,197.81,197.81,0,197.81]
["1981-02-02",193.09,193.09,193.09,193.09,0,193.09]
["1981-02-03",193.56,193.56,193.56,193.56,0,193.56]
["1981-02-04",194.57,194.57,194.57,194.57,0,194.57]
["1981-02-05",196.29,196.29,196.29,196.29,0,196.29]
["1981-02-06",197.87,197.87,197.87,197.87,0,197.87]
["1981-02-09",196.93,196.93,196.93,196.93,0,196.93]
["1981-02-10",196.7,196.7,196.7,196.7,0,196.7]
["1981-02-11",195.81,195.81,195.81,195.81,0,195.81]
["1981-02-12",194.61,194.61,194.61,194.61,0,194.61]
["1981-02-13",193.89,193.89,193.89,193.89,0,193.89]
["1981-02-17",193.98,193.98,193.98,193.98,0,193.98]
["1981-02-18",194.73,194.73,194.73,194.73,0,194.73]
["1981-02-19",192.74,192.74,192.74,192.74,0,192.74]
["1981-02-20",192.29,192.29,192.29,192.29,0,192.29]
["1981-02-23",193.06,193.06,193.06,193.06,0,193.06]
["1981-02-24",193.94,193.94,193.94,193.94,0,193.94]
["1981-02-25",193.99,193.99,193.99,193.99,0,193.99]
["1981-02-26",196.13,196.13,196.13,196.13,0,196.13]
["1981-02-27",198.01,198.01,198.01,198.01,0,198.01]
["1981-03-02",199.06,199.06,199.06,199.06,0,199.06]
["1981-03-03",198.35,198.35,198.35,198.35,0,198.35]
["1981-03-04",198.75,198.75,198.75,198.75,0,198.75]
["1981-03-05",199.05,199.05,199.05,199.05,0,199.05]
["1981-03-06",199.89,199.89,199.89,199.89,0,199.89]
["1981-03-09",200.14,200.14,200.14,200.14,0,200.14]
["1981-03-10",199.03,199.03,199.03,199.03,0,199.03]
["1981-03-11",198.16,198.16,198.16,198.16,0,198.16]
["1981-03-12",200.67,200.67,200.67,200.67,0,200.67]
["1981-03-13",202.17,202.17,202.17,202.17,0,202.17]
["1981-03-16",203.44,203.44,203.44,203.44,0,203.44]
["1981-03-17",203.19,203.19,203.19,203.19,0,203.19]
["1981-03-18",204,204,204,204,0,204]
["1981-03-19",204.45,204.45,204.45,204.45,0,204.45]
["1981-03-20",206.29,206.29,206.29,206.29,0,206.29]
["1981-03-23",207.62,207.62,207.62,207.62,0,207.62]
["1981-03-24",207.7,207.7,207.7,207.7,0,207.7]
["1981-03-25",209.31,209.31,209.31,209.31,0,209.31]
["1981-03-26",209.53,209.53,209.53,209.53,0,209.53]
["1981-03-27",208.82,208.82,208.82,208.82,0,208.82]
["1981-03-30",208.96,208.96,208.96,208.96,0,208.96]
["1981-03-31",210.18,210.18,210.18,210.18,0,210.18]
["1981-04-01",211.34,211.34,211.34,211.34,0,211.34]
["1981-04-02",211.96,211.96,211.96,211.96,0,211.96]
["1981-04-03",212.65,212.65,212.65,212.65,0,212.65]
["1981-04-06",211.27,211.27,211.27,211.27,0,211.27]
["1981-04-07",211.76,211.76,211.76,211.76,0,211.76]
["1981-04-08",212.8,212.8,212.8,212.8,0,212.8]
["1981-04-09",213.91,213.91,213.91,213.91,0,213.91]
["1981-04-10",215.15,215.15,215.15,215.15,0,215.15]
["1981-04-13",214.33,214.33,214.33,214.33,0,214.33]
["1981-04-14",213.39,213.39,213.39,213.39,0,213.39]
["1981-04-15",214.98,214.98,214.98,214.98,0,214.98]
["1981-04-16",216.64,216.64,216.64,216.64,0,216.64]
["1981-04-20",217.55,217.55,217.55,217.55,0,217.55]
["1981-04-21",216.73,216.73,216.73,216.73,0,216.73]
["1981-04-22",217.19,217.19,217.19,217.19,0,217.19]
["1981-04-23",218.02,218.02,218.02,218.02,0,218.02]
["1981-04-24",219.56,219.56,219.56,219.56,0,219.56]
["1981-04-27",219.88,219.88,219.88,219.88,0,219.88]
["1981-04-28",217.63,217.63,217.63,217.63,0,217.63]
["1981-04-29",216.22,216.22,216.22,216.22,0,216.22]
["1981-04-30",216.74,216.74,216.74,216.74,0,216.74]
["1981-05-01",216.68,216.68,216.68,216.68,0,216.68]
["1981-05-04",213.32,213.32,213.32,213.32,0,213.32]
["1981-05-05",211.55,211.55,211.55,211.55,0,211.55]
["1981-05-06",211.98,211.98,211.98,211.98,0,211.98]
["1981-05-07",213.66,213.66,213.66,213.66,0,213.66]
["1981-05-08",214.84,214.84,214.84,214.84,0,214.84]
["1981-05-11",212.79,212.79,212.79,212.79,0,212.79]
["1981-05-12",213.12,213.12,213.12,213.12,0,213.12]
["1981-05-13",213.78,213.78,213.78,213.78,0,213.78]
["1981-05-14",215.18,215.18,215.18,215.18,0,215.18]
["1981-05-15",216.51,216.51,216.51,216.51,0,216.51]
["1981-05-18",216.94,216.94,216.94,216.94,0,216.94]
["1981-05-19",216.12,216.12,216.12,216.12,0,216.12]
["1981-05-20",217.63,217.63,217.63,217.63,0,217.63]
["1981-05-21",218.35,218.35,218.35,218.35,0,218.35]
["1981-05-22",219.23,219.23,219.23,219.23,0,219.23]
["1981-05-26",220.24,220.24,220.24,220.24,0,220.24]
["1981-05-27",222.17,222.17,222.17,222.17,0,222.17]
["1981-05-28",223.31,223.31,223.31,223.31,0,223.31]
["1981-05-29",223.47,223.47,223.47,223.47,0,223.47]
["1981-06-01",223.02,223.02,223.02,223.02,0,223.02]
["1981-06-02",219.59,219.59,219.59,219.59,0,219.59]
["1981-06-03",218.89,218.89,218.89,218.89,0,218.89]
["1981-06-04",219.68,219.68,219.68,219.68,0,219.68]
["1981-06-05",221.3,221.3,221.3,221.3,0,221.3]
["1981-06-08",220.84,220.84,220.84,220.84,0,220.84]
["1981-06-09",220.01,220.01,220.01,220.01,0,220.01]
["1981-06-10",220.4,220.4,220.4,220.4,0,220.4]
["1981-06-11",222.34,222.34,222.34,222.34,0,222.34]
["1981-06-12",222.76,222.76,222.76,222.76,0,222.76]
["1981-06-15",222.96,222.96,222.96,222.96,0,222.96]
["1981-06-16",220.58,220.58,220.58,220.58,0,220.58]
["1981-06-17",220.61,220.61,220.61,220.61,0,220.61]
["1981-06-18",218.71,218.71,218.71,218.71,0,218.71]
["1981-06-19",219.56,219.56,219.56,219.56,0,219.56]
["1981-06-22",218.6,218.6,218.6,218.6,0,218.6]
["1981-06-23",219.23,219.23,219.23,219.23,0,219.23]
["1981-06-24",218.77,218.77,218.77,218.77,0,218.77]
["1981-06-25",219.31,219.31,219.31,219.31,0,219.31]
["1981-06-26",219.76,219.76,219.76,219.76,0,219.76]
["1981-06-29",218.22,218.22,218.22,218.22,0,218.22]
["1981-06-30",215.75,215.75,215.75,215.75,0,215.75]
["1981-07-01",214.63,214.63,214.63,214.63,0,214.63]
["1981-07-02",212.8,212.8,212.8,212.8,0,212.8]
["1981-07-06",209.1,209.1,209.1,209.1,0,209.1]
["1981-07-07",208.01,208.01,208.01,208.01,0,208.01]
["1981-07-08",208.44,208.44,208.44,208.44,0,208.44]
["1981-07-09",210.03,210.03,210.03,210.03,0,210.03]
["1981-07-10",210.54,210.54,210.54,210.54,0,210.54]
["1981-07-13",210.86,210.86,210.86,210.86,0,210.86]
["1981-07-14",209.88,209.88,209.88,209.88,0,209.88]
["1981-07-15",210.84,210.84,210.84,210.84,0,210.84]
["1981-07-16",212.02,212.02,212.02,212.02,0,212.02]
["1981-07-17",212.76,212.76,212.76,212.76,0,212.76]
["1981-07-20",209.27,209.27,209.27,209.27,0,209.27]
["1981-07-21",207.71,207.71,207.71,207.71,0,207.71]
["1981-07-22",206.16,206.16,206.16,206.16,0,206.16]
["1981-07-23",206.41,206.41,206.41,206.41,0,206.41]
["1981-07-24",208,208,208,208,0,208]
["1981-07-27",209.42,209.42,209.42,209.42,0,209.42]
["1981-07-28",208.91,208.91,208.91,208.91,0,208.91]
["1981-07-29",208.95,208.95,208.95,208.95,0,208.95]
["1981-07-30",210.03,210.03,210.03,210.03,0,210.03]
["1981-07-31",211.63,211.63,211.63,211.63,0,211.63]
["1981-08-03",210.4,210.4,210.4,210.4,0,210.4]
["1981-08-04",210.09,210.09,210.09,210.09,0,210.09]
["1981-08-05",211.03,211.03,211.03,211.03,0,211.03]
["1981-08-06",211.67,211.67,211.67,211.67,0,211.67]
["1981-08-07",211.36,211.36,211.36,211.36,0,211.36]
["1981-08-10",210.84,210.84,210.84,210.84,0,210.84]
["1981-08-11",211.67,211.67,211.67,211.67,0,211.67]
["1981-08-12",211.95,211.95,211.95,211.95,0,211.95]
["1981-08-13",212.36,212.36,212.36,212.36,0,212.36]
["1981-08-14",212.12,212.12,212.12,212.12,0,212.12]
["1981-08-17",209.65,209.65,209.65,209.65,0,209.65]
["1981-08-18",207.01,207.01,207.01,207.01,0,207.01]
["1981-08-19",207.22,207.22,207.22,207.22,0,207.22]
["1981-08-20",207.97,207.97,207.97,207.97,0,207.97]
["1981-08-21",206.76,206.76,206.76,206.76,0,206.76]
["1981-08-24",200.76,200.76,200.76,200.76,0,200.76]
["1981-08-25",197.78,197.78,197.78,197.78,0,197.78]
["1981-08-26",197.81,197.81,197.81,197.81,0,197.81]
["1981-08-27",196.82,196.82,196.82,196.82,0,196.82]
["1981-08-28",197.55,197.55,197.55,197.55,0,197.55]
["1981-08-31",195.75,195.75,195.75,195.75,0,195.75]
["1981-09-01",195.17,195.17,195.17,195.17,0,195.17]
["1981-09-02",195.39,195.39,195.39,195.39,0,195.39]
["1981-09-03",191.99,191.99,191.99,191.99,0,191.99]
["1981-09-04",189.63,189.63,189.63,189.63,0,189.63]
["1981-09-08",184.79,184.79,184.79,184.79,0,184.79]
["1981-09-09",184.77,184.77,184.77,184.77,0,184.77]
["1981-09-10",187.55,187.55,187.55,187.55,0,187.55]
["1981-09-11",189.81,189.81,189.81,189.81,0,189.81]
["1981-09-14",189.62,189.62,189.62,189.62,0,189.62]
["1981-09-15",189.56,189.56,189.56,189.56,0,189.56]
["1981-09-16",187.82,187.82,187.82,187.82,0,187.82]
["1981-09-17",185.71,185.71,185.71,185.71,0,185.71]
["1981-09-18",184.27,184.27,184.27,184.27,0,184.27]
["1981-09-21",184.41,184.41,184.41,184.41,0,184.41]
["1981-09-22",183.26,183.26,183.26,183.26,0,183.26]
["1981-09-23",179.99,179.99,179.99,179.99,0,179.99]
["1981-09-24",180.39,180.39,180.39,180.39,0,180.39]
["1981-09-25",175.12,175.12,175.12,175.12,0,175.12]
["1981-09-28",175.03,175.03,175.03,175.03,0,175.03]
["1981-09-29",178.51,178.51,178.51,178.51,0,178.51]
["1981-09-30",180.03,180.03,180.03,180.03,0,180.03]
["1981-10-01",181.09,181.09,181.09,181.09,0,181.09]
["1981-10-02",184.37,184.37,184.37,184.37,0,184.37]
["1981-10-05",185.91,185.91,185.91,185.91,0,185.91]
["1981-10-06",185.87,185.87,185.87,185.87,0,185.87]
["1981-10-07",188.78,188.78,188.78,188.78,0,188.78]
["1981-10-08",191.01,191.01,191.01,191.01,0,191.01]
["1981-10-09",191.27,191.27,191.27,191.27,0,191.27]
["1981-10-12",191.28,191.28,191.28,191.28,0,191.28]
["1981-10-13",191.92,191.92,191.92,191.92,0,191.92]
["1981-10-14",189.43,189.43,189.43,189.43,0,189.43]
["1981-10-15",189.85,189.85,189.85,189.85,0,189.85]
["1981-10-16",190.24,190.24,190.24,190.24,0,190.24]
["1981-10-19",189.77,189.77,189.77,189.77,0,189.77]
["1981-10-20",191.23,191.23,191.23,191.23,0,191.23]
["1981-10-21",192.38,192.38,192.38,192.38,0,192.38]
["1981-10-22",192.43,192.43,192.43,192.43,0,192.43]
["1981-10-23",191.91,191.91,191.91,191.91,0,191.91]
["1981-10-26",191.01,191.01,191.01,191.01,0,191.01]
["1981-10-27",192.61,192.61,192.61,192.61,0,192.61]
["1981-10-28",193.75,193.75,193.75,193.75,0,193.75]
["1981-10-29",193.08,193.08,193.08,193.08,0,193.08]
["1981-10-30",195.24,195.24,195.24,195.24,0,195.24]
["1981-11-02",197.25,197.25,197.25,197.25,0,197.25]
["1981-11-03",198.78,198.78,198.78,198.78,0,198.78]
["1981-11-04",199.73,199.73,199.73,199.73,0,199.73]
["1981-11-05",200.02,200.02,200.02,200.02,0,200.02]
["1981-11-06",199.97,199.97,199.97,199.97,0,199.97]
["1981-11-09",199.92,199.92,199.92,199.92,0,199.92]
["1981-11-10",199.9,199.9,199.9,199.9,0,199.9]
["1981-11-11",200.05,200.05,200.05,200.05,0,200.05]
["1981-11-12",200.99,200.99,200.99,200.99,0,200.99]
["1981-11-13",200.16,200.16,200.16,200.16,0,200.16]
["1981-11-16",197.16,197.16,197.16,197.16,0,197.16]
["1981-11-17",197.68,197.68,197.68,197.68,0,197.68]
["1981-11-18",197.6,197.6,197.6,197.6,0,197.6]
["1981-11-19",197.32,197.32,197.32,197.32,0,197.32]
["1981-11-20",198.6,198.6,198.6,198.6,0,198.6]
["1981-11-23",198.01,198.01,198.01,198.01,0,198.01]
["1981-11-24",199.04,199.04,199.04,199.04,0,199.04]
["1981-11-25",200.01,200.01,200.01,200.01,0,200.01]
["1981-11-27",201.02,201.02,201.02,201.02,0,201.02]
["1981-11-30",201.37,201.37,201.37,201.37,0,201.37]
["1981-12-01",201.13,201.13,201.13,201.13,0,201.13]
["1981-12-02",200.35,200.35,200.35,200.35,0,200.35]
["1981-12-03",199.9,199.9,199.9,199.9,0,199.9]
["1981-12-04",200.88,200.88,200.88,200.88,0,200.88]
["1981-12-07",199.71,199.71,199.71,199.71,0,199.71]
["1981-12-08",198.13,198.13,198.13,198.13,0,198.13]
["1981-12-09",198.29,198.29,198.29,198.29,0,198.29]
["1981-12-10",198.92,198.92,198.92,198.92,0,198.92]
["1981-12-11",198.64,198.64,198.64,198.64,0,198.64]
["1981-12-14",195.67,195.67,195.67,195.67,0,195.67]
["1981-12-15",195.16,195.16,195.16,195.16,0,195.16]
["1981-12-16",195.09,195.09,195.09,195.09,0,195.09]
["1981-12-17",195.7,195.7,195.7,195.7,0,195.7]
["1981-12-18",197.01,197.01,197.01,197.01,0,197.01]
["1981-12-21",196.37,196.37,196.37,196.37,0,196.37]
["1981-12-22",195.64,195.64,195.64,195.64,0,195.64]
["1981-12-23",195.45,195.45,195.45,195.45,0,195.45]
["1981-12-24",195.7,195.7,195.7,195.7,0,195.7]
["1981-12-28",195.14,195.14,195.14,195.14,0,195.14]
["1981-12-29",193.91,193.91,193.91,193.91,0,193.91]
["1981-12-30",194.66,194.66,194.66,194.66,0,194.66]
["1981-12-31",195.84,195.84,195.84,195.84,0,195.84]
["1982-01-04",195.53,195.53,195.53,195.53,0,195.53]
["1982-01-05",192.33,192.33,192.33,192.33,0,192.33]
["1982-01-06",191.15,191.15,191.15,191.15,0,191.15]
["1982-01-07",191.02,191.02,191.02,191.02,0,191.02]
["1982-01-08",192.05,192.05,192.05,192.05,0,192.05]
["1982-01-11",188.8,188.8,188.8,188.8,0,188.8]
["1982-01-12",187.32,187.32,187.32,187.32,0,187.32]
["1982-01-13",185.73,185.73,185.73,185.73,0,185.73]
["1982-01-14",185.89,185.89,185.89,185.89,0,185.89]
["1982-01-15",187.32,187.32,187.32,187.32,0,187.32]
["1982-01-18",187.21,187.21,187.21,187.21,0,187.21]
["1982-01-19",186.16,186.16,186.16,186.16,0,186.16]
["1982-01-20",185.72,185.72,185.72,185.72,0,185.72]
["1982-01-21",186.4,186.4,186.4,186.4,0,186.4]
["1982-01-22",185.83,185.83,185.83,185.83,0,185.83]
["1982-01-25",183.52,183.52,183.52,183.52,0,183.52]
["1982-01-26",183.41,183.41,183.41,183.41,0,183.41]
["1982-01-27",183.57,183.57,183.57,183.57,0,183.57]
["1982-01-28",186.22,186.22,186.22,186.22,0,186.22]
["1982-01-29",188.39,188.39,188.39,188.39,0,188.39]
["1982-02-01",186.82,186.82,186.82,186.82,0,186.82]
["1982-02-02",187.46,187.46,187.46,187.46,0,187.46]
["1982-02-03",187.43,187.43,187.43,187.43,0,187.43]
["1982-02-04",187.14,187.14,187.14,187.14,0,187.14]
["1982-02-05",188.21,188.21,188.21,188.21,0,188.21]
["1982-02-08",184.63,184.63,184.63,184.63,0,184.63]
["1982-02-09",182.51,182.51,182.51,182.51,0,182.51]
["1982-02-10",182.97,182.97,182.97,182.97,0,182.97]
["1982-02-11",182.25,182.25,182.25,182.25,0,182.25]
["1982-02-12",182.52,182.52,182.52,182.52,0,182.52]
["1982-02-16",180.71,180.71,180.71,180.71,0,180.71]
["1982-02-17",181.25,181.25,181.25,181.25,0,181.25]
["1982-02-18",181.38,181.38,181.38,181.38,0,181.38]
["1982-02-19",180.65,180.65,180.65,180.65,0,180.65]
["1982-02-22",179.07,179.07,179.07,179.07,0,179.07]
["1982-02-23",177.49,177.49,177.49,177.49,0,177.49]
["1982-02-24",178.58,178.58,178.58,178.58,0,178.58]
["1982-02-25",179.44,179.44,179.44,179.44,0,179.44]
["1982-02-26",179.43,179.43,179.43,179.43,0,179.43]
["1982-03-01",180.13,180.13,180.13,180.13,0,180.13]
["1982-03-02",180.14,180.14,180.14,180.14,0,180.14]
["1982-03-03",178.01,178.01,178.01,178.01,0,178.01]
["1982-03-04",176.29,176.29,176.29,176.29,0,176.29]
["1982-03-05",173.97,173.97,173.97,173.97,0,173.97]
["1982-03-08",171.03,171.03,171.03,171.03,0,171.03]
["1982-03-09",169.71,169.71,169.71,169.71,0,169.71]
["1982-03-10",170.42,170.42,170.42,170.42,0,170.42]
["1982-03-11",170.09,170.09,170.09,170.09,0,170.09]
["1982-03-12",168.23,168.23,168.23,168.23,0,168.23]
["1982-03-15",167.92,167.92,167.92,167.92,0,167.92]
["1982-03-16",168.28,168.28,168.28,168.28,0,168.28]
["1982-03-17",168.2,168.2,168.2,168.2,0,168.2]
["1982-03-18",170.13,170.13,170.13,170.13,0,170.13]
["1982-03-19",171.76,171.76,171.76,171.76,0,171.76]
["1982-03-22",173.83,173.83,173.83,173.83,0,173.83]
["1982-03-23",174.95,174.95,174.95,174.95,0,174.95]
["1982-03-24",174.84,174.84,174.84,174.84,0,174.84]
["1982-03-25",175.83,175.83,175.83,175.83,0,175.83]
["1982-03-26",175.2,175.2,175.2,175.2,0,175.2]
["1982-03-29",175.5,175.5,175.5,175.5,0,175.5]
["1982-03-30",175.42,175.42,175.42,175.42,0,175.42]
["1982-03-31",175.65,175.65,175.65,175.65,0,175.65]
["1982-04-01",177.31,177.31,177.31,177.31,0,177.31]
["1982-04-02",178.56,178.56,178.56,178.56,0,178.56]
["1982-04-05",178.21,178.21,178.21,178.21,0,178.21]
["1982-04-06",178.68,178.68,178.68,178.68,0,178.68]
["1982-04-07",179.91,179.91,179.91,179.91,0,179.91]
["1982-04-08",181.15,181.15,181.15,181.15,0,181.15]
["1982-04-12",180.89,180.89,180.89,180.89,0,180.89]
["1982-04-13",180.76,180.76,180.76,180.76,0,180.76]
["1982-04-14",180.41,180.41,180.41,180.41,0,180.41]
["1982-04-15",181.12,181.12,181.12,181.12,0,181.12]
["1982-04-16",182.25,182.25,182.25,182.25,0,182.25]
["1982-04-19",182.37,182.37,182.37,182.37,0,182.37]
["1982-04-20",181.94,181.94,181.94,181.94,0,181.94]
["1982-04-21",182.32,182.32,182.32,182.32,0,182.32]
["1982-04-22",183.66,183.66,183.66,183.66,0,183.66]
["1982-04-23",184.93,184.93,184.93,184.93,0,184.93]
["1982-04-26",185.8,185.8,185.8,185.8,0,185.8]
["1982-04-27",184.72,184.72,184.72,184.72,0,184.72]
["1982-04-28",184.89,184.89,184.89,184.89,0,184.89]
["1982-04-29",184.15,184.15,184.15,184.15,0,184.15]
["1982-04-30",184.7,184.7,184.7,184.7,0,184.7]
["1982-05-03",184.97,184.97,184.97,184.97,0,184.97]
["1982-05-04",185.95,185.95,185.95,185.95,0,185.95]
["1982-05-05",185.88,185.88,185.88,185.88,0,185.88]
["1982-05-06",187.27,187.27,187.27,187.27,0,187.27]
["1982-05-07",188.13,188.13,188.13,188.13,0,188.13]
["1982-05-10",187.57,187.57,187.57,187.57,0,187.57]
["1982-05-11",188.19,188.19,188.19,188.19,0,188.19]
["1982-05-12",188.06,188.06,188.06,188.06,0,188.06]
["1982-05-13",187.66,187.66,187.66,187.66,0,187.66]
["1982-05-14",188.22,188.22,188.22,188.22,0,188.22]
["1982-05-17",186.9,186.9,186.9,186.9,0,186.9]
["1982-05-18",185.81,185.81,185.81,185.81,0,185.81]
["1982-05-19",183.91,183.91,183.91,183.91,0,183.91]
["1982-05-20",182.72,182.72,182.72,182.72,0,182.72]
["1982-05-21",182.4,182.4,182.4,182.4,0,182.4]
["1982-05-24",181.71,181.71,181.71,181.71,0,181.71]
["1982-05-25",181.12,181.12,181.12,181.12,0,181.12]
["1982-05-26",178.76,178.76,178.76,178.76,0,178.76]
["1982-05-27",178.37,178.37,178.37,178.37,0,178.37]
["1982-05-28",178.54,178.54,178.54,178.54,0,178.54]
["1982-06-01",177.36,177.36,177.36,177.36,0,177.36]
["1982-06-02",177.82,177.82,177.82,177.82,0,177.82]
["1982-06-03",177.1,177.1,177.1,177.1,0,177.1]
["1982-06-04",174.82,174.82,174.82,174.82,0,174.82]
["1982-06-07",173.84,173.84,173.84,173.84,0,173.84]
["1982-06-08",173.28,173.28,173.28,173.28,0,173.28]
["1982-06-09",170.94,170.94,170.94,170.94,0,170.94]
["1982-06-10",171.37,171.37,171.37,171.37,0,171.37]
["1982-06-11",173.55,173.55,173.55,173.55,0,173.55]
["1982-06-14",172.15,172.15,172.15,172.15,0,172.15]
["1982-06-15",171.19,171.19,171.19,171.19,0,171.19]
["1982-06-16",171.44,171.44,171.44,171.44,0,171.44]
["1982-06-17",169.85,169.85,169.85,169.85,0,169.85]
["1982-06-18",168.5,168.5,168.5,168.5,0,168.5]
["1982-06-21",168,168,168,168,0,168]
["1982-06-22",169.05,169.05,169.05,169.05,0,169.05]
["1982-06-23",170.86,170.86,170.86,170.86,0,170.86]
["1982-06-24",171.12,171.12,171.12,171.12,0,171.12]
["1982-06-25",170.48,170.48,170.48,170.48,0,170.48]
["1982-06-28",171.07,171.07,171.07,171.07,0,171.07]
["1982-06-29",170.53,170.53,170.53,170.53,0,170.53]
["1982-06-30",171.3,171.3,171.3,171.3,0,171.3]
["1982-07-01",170.6,170.6,170.6,170.6,0,170.6]
["1982-07-02",170.05,170.05,170.05,170.05,0,170.05]
["1982-07-06",169.22,169.22,169.22,169.22,0,169.22]
["1982-07-07",168.08,168.08,168.08,168.08,0,168.08]
["1982-07-08",166.8,166.8,166.8,166.8,0,166.8]
["1982-07-09",168.07,168.07,168.07,168.07,0,168.07]
["1982-07-12",168.85,168.85,168.85,168.85,0,168.85]
["1982-07-13",169.35,169.35,169.35,169.35,0,169.35]
["1982-07-14",169.21,169.21,169.21,169.21,0,169.21]
["1982-07-15",169.61,169.61,169.61,169.61,0,169.61]
["1982-07-16",170.18,170.18,170.18,170.18,0,170.18]
["1982-07-19",170.09,170.09,170.09,170.09,0,170.09]
["1982-07-20",170.83,170.83,170.83,170.83,0,170.83]
["1982-07-21",171.54,171.54,171.54,171.54,0,171.54]
["1982-07-22",172.06,172.06,172.06,172.06,0,172.06]
["1982-07-23",172.11,172.11,172.11,172.11,0,172.11]
["1982-07-26",171.45,171.45,171.45,171.45,0,171.45]
["1982-07-27",170.71,170.71,170.71,170.71,0,170.71]
["1982-07-28",168.37,168.37,168.37,168.37,0,168.37]
["1982-07-29",167.6,167.6,167.6,167.6,0,167.6]
["1982-07-30",167.35,167.35,167.35,167.35,0,167.35]
["1982-08-02",168.37,168.37,168.37,168.37,0,168.37]
["1982-08-03",167.97,167.97,167.97,167.97,0,167.97]
["1982-08-04",166.56,166.56,166.56,166.56,0,166.56]
["1982-08-05",165.15,165.15,165.15,165.15,0,165.15]
["1982-08-06",163.59,163.59,163.59,163.59,0,163.59]
["1982-08-09",161.38,161.38,161.38,161.38,0,161.38]
["1982-08-10",161.32,161.32,161.32,161.32,0,161.32]
["1982-08-11",160.77,160.77,160.77,160.77,0,160.77]
["1982-08-12",159.84,159.84,159.84,159.84,0,159.84]
["1982-08-13",159.14,159.14,159.14,159.14,0,159.14]
["1982-08-16",159.68,159.68,159.68,159.68,0,159.68]
["1982-08-17",162.28,162.28,162.28,162.28,0,162.28]
["1982-08-18",164.99,164.99,164.99,164.99,0,164.99]
["1982-08-19",164.92,164.92,164.92,164.92,0,164.92]
["1982-08-20",166.96,166.96,166.96,166.96,0,166.96]
["1982-08-23",169.88,169.88,169.88,169.88,0,169.88]
["1982-08-24",172.23,172.23,172.23,172.23,0,172.23]
["1982-08-25",174.93,174.93,174.93,174.93,0,174.93]
["1982-08-26",178.17,178.17,178.17,178.17,0,178.17]
["1982-08-27",177.6,177.6,177.6,177.6,0,177.6]
["1982-08-30",176.36,176.36,176.36,176.36,0,176.36]
["1982-08-31",177.71,177.71,177.71,177.71,0,177.71]
["1982-09-01",177.3,177.3,177.3,177.3,0,177.3]
["1982-09-02",179.5,179.5,179.5,179.5,0,179.5]
["1982-09-03",182.05,182.05,182.05,182.05,0,182.05]
["1982-09-07",180.88,180.88,180.88,180.88,0,180.88]
["1982-09-08",181.79,181.79,181.79,181.79,0,181.79]
["1982-09-09",182.77,182.77,182.77,182.77,0,182.77]
["1982-09-10",182.47,182.47,182.47,182.47,0,182.47]
["1982-09-13",182.9,182.9,182.9,182.9,0,182.9]
["1982-09-14",184.6,184.6,184.6,184.6,0,184.6]
["1982-09-15",186.31,186.31,186.31,186.31,0,186.31]
["1982-09-16",186.8,186.8,186.8,186.8,0,186.8]
["1982-09-17",186.61,186.61,186.61,186.61,0,186.61]
["1982-09-20",186,186,186,186,0,186]
["1982-09-21",187.91,187.91,187.91,187.91,0,187.91]
["1982-09-22",188.62,188.62,188.62,188.62,0,188.62]
["1982-09-23",188.15,188.15,188.15,188.15,0,188.15]
["1982-09-24",188.61,188.61,188.61,188.61,0,188.61]
["1982-09-27",188.64,188.64,188.64,188.64,0,188.64]
["1982-09-28",189.04,189.04,189.04,189.04,0,189.04]
["1982-09-29",188.26,188.26,188.26,188.26,0,188.26]
["1982-09-30",187.65,187.65,187.65,187.65,0,187.65]
["1982-10-01",188.7,188.7,188.7,188.7,0,188.7]
["1982-10-04",188.02,188.02,188.02,188.02,0,188.02]
["1982-10-05",188.77,188.77,188.77,188.77,0,188.77]
["1982-10-06",191.98,191.98,191.98,191.98,0,191.98]
["1982-10-07",195.59,195.59,195.59,195.59,0,195.59]
["1982-10-08",198.89,198.89,198.89,198.89,0,198.89]
["1982-10-11",202.31,202.31,202.31,202.31,0,202.31]
["1982-10-12",202.16,202.16,202.16,202.16,0,202.16]
["1982-10-13",205.17,205.17,205.17,205.17,0,205.17]
["1982-10-14",204.85,204.85,204.85,204.85,0,204.85]
["1982-10-15",204.46,204.46,204.46,204.46,0,204.46]
["1982-10-18",206.61,206.61,206.61,206.61,0,206.61]
["1982-10-19",207.48,207.48,207.48,207.48,0,207.48]
["1982-10-20",210.7,210.7,210.7,210.7,0,210.7]
["1982-10-21",214.28,214.28,214.28,214.28,0,214.28]
["1982-10-22",215.29,215.29,215.29,215.29,0,215.29]
["1982-10-25",210.89,210.89,210.89,210.89,0,210.89]
["1982-10-26",209.92,209.92,209.92,209.92,0,209.92]
["1982-10-27",212.2,212.2,212.2,212.2,0,212.2]
["1982-10-28",211.87,211.87,211.87,211.87,0,211.87]
["1982-10-29",212.63,212.63,212.63,212.63,0,212.63]
["1982-11-01",214.52,214.52,214.52,214.52,0,214.52]
["1982-11-02",217.65,217.65,217.65,217.65,0,217.65]
["1982-11-03",222.77,222.77,222.77,222.77,0,222.77]
["1982-11-04",225.01,225.01,225.01,225.01,0,225.01]
["1982-11-05",227.03,227.03,227.03,227.03,0,227.03]
["1982-11-08",226.74,226.74,226.74,226.74,0,226.74]
["1982-11-09",230.19,230.19,230.19,230.19,0,230.19]
["1982-11-10",230.41,230.41,230.41,230.41,0,230.41]
["1982-11-11",231.52,231.52,231.52,231.52,0,231.52]
["1982-11-12",232.61,232.61,232.61,232.61,0,232.61]
["1982-11-15",229.34,229.34,229.34,229.34,0,229.34]
["1982-11-16",224.97,224.97,224.97,224.97,0,224.97]
["1982-11-17",227.75,227.75,227.75,227.75,0,227.75]
["1982-11-18",229.28,229.28,229.28,229.28,0,229.28]
["1982-11-19",229.41,229.41,229.41,229.41,0,229.41]
["1982-11-22",225.79,225.79,225.79,225.79,0,225.79]
["1982-11-23",225.17,225.17,225.17,225.17,0,225.17]
["1982-11-24",226.88,226.88,226.88,226.88,0,226.88]
["1982-11-26",228.64,228.64,228.64,228.64,0,228.64]
["1982-11-29",228.39,228.39,228.39,228.39,0,228.39]
["1982-11-30",232.31,232.31,232.31,232.31,0,232.31]
["1982-12-01",235.59,235.59,235.59,235.59,0,235.59]
["1982-12-02",236.18,236.18,236.18,236.18,0,236.18]
["1982-12-03",237.16,237.16,237.16,237.16,0,237.16]
["1982-12-06",239.29,239.29,239.29,239.29,0,239.29]
["1982-12-07",240.65,240.65,240.65,240.65,0,240.65]
["1982-12-08",240.7,240.7,240.7,240.7,0,240.7]
["1982-12-09",237.24,237.24,237.24,237.24,0,237.24]
["1982-12-10",233.85,233.85,233.85,233.85,0,233.85]
["1982-12-13",233.33,233.33,233.33,233.33,0,233.33]
["1982-12-14",231.33,231.33,231.33,231.33,0,231.33]
["1982-12-15",225.69,225.69,225.69,225.69,0,225.69]
["1982-12-16",225.6,225.6,225.6,225.6,0,225.6]
["1982-12-17",228.93,228.93,228.93,228.93,0,228.93]
["1982-12-20",227.88,227.88,227.88,227.88,0,227.88]
["1982-12-21",228.52,228.52,228.52,228.52,0,228.52]
["1982-12-22",231.04,231.04,231.04,231.04,0,231.04]
["1982-12-23",232.33,232.33,232.33,232.33,0,232.33]
["1982-12-27",233.2,233.2,233.2,233.2,0,233.2]
["1982-12-28",232.2,232.2,232.2,232.2,0,232.2]
["1982-12-29",232.27,232.27,232.27,232.27,0,232.27]
["1982-12-30",231.28,231.28,231.28,231.28,0,231.28]
["1982-12-31",232.41,232.41,232.41,232.41,0,232.41]
["1983-01-03",230.59,230.59,230.59,230.59,0,230.59]
["1983-01-04",231.64,231.64,231.64,231.64,0,231.64]
["1983-01-05",232.73,232.73,232.73,232.73,0,232.73]
["1983-01-06",236.61,236.61,236.61,236.61,0,236.61]
["1983-01-07",238.6,238.6,238.6,238.6,0,238.6]
["1983-01-10",240.94,240.94,240.94,240.94,0,240.94]
["1983-01-11",240.85,240.85,240.85,240.85,0,240.85]
["1983-01-12",242.91,242.91,242.91,242.91,0,242.91]
["1983-01-13",243.48,243.48,243.48,243.48,0,243.48]
["1983-01-14",245.63,245.63,245.63,245.63,0,245.63]
["1983-01-17",247.14,247.14,247.14,247.14,0,247.14]
["1983-01-18",246.65,246.65,246.65,246.65,0,246.65]
["1983-01-19",245.2,245.2,245.2,245.2,0,245.2]
["1983-01-20",245.99,245.99,245.99,245.99,0,245.99]
["1983-01-21",243.97,243.97,243.97,243.97,0,243.97]
["1983-01-24",236.73,236.73,236.73,236.73,0,236.73]
["1983-01-25",239.19,239.19,239.19,239.19,0,239.19]
["1983-01-26",241.43,241.43,241.43,241.43,0,241.43]
["1983-01-27",245.44,245.44,245.44,245.44,0,245.44]
["1983-01-28",246.93,246.93,246.93,246.93,0,246.93]
["1983-01-31",248.35,248.35,248.35,248.35,0,248.35]
["1983-02-01",248.15,248.15,248.15,248.15,0,248.15]
["1983-02-02",248.28,248.28,248.28,248.28,0,248.28]
["1983-02-03",249.44,249.44,249.44,249.44,0,249.44]
["1983-02-04",251.65,251.65,251.65,251.65,0,251.65]
["1983-02-07",252.02,252.02,252.02,252.02,0,252.02]
["1983-02-08",251.1,251.1,251.1,251.1,0,251.1]
["1983-02-09",251.38,251.38,251.38,251.38,0,251.38]
["1983-02-10",254.77,254.77,254.77,254.77,0,254.77]
["1983-02-11",256.64,256.64,256.64,256.64,0,256.64]
["1983-02-14",258.67,258.67,258.67,258.67,0,258.67]
["1983-02-15",259.06,259.06,259.06,259.06,0,259.06]
["1983-02-16",259.07,259.07,259.07,259.07,0,259.07]
["1983-02-17",259,259,259,259,0,259]
["1983-02-18",261.29,261.29,261.29,261.29,0,261.29]
["1983-02-22",259.18,259.18,259.18,259.18,0,259.18]
["1983-02-23",259.99,259.99,259.99,259.99,0,259.99]
["1983-02-24",262.31,262.31,262.31,262.31,0,262.31]
["1983-02-25",262.44,262.44,262.44,262.44,0,262.44]
["1983-02-28",260.67,260.67,260.67,260.67,0,260.67]
["1983-03-01",261.82,261.82,261.82,261.82,0,261.82]
["1983-03-02",263.4,263.4,263.4,263.4,0,263.4]
["1983-03-03",265.21,265.21,265.21,265.21,0,265.21]
["1983-03-04",265.94,265.94,265.94,265.94,0,265.94]
["1983-03-07",265.39,265.39,265.39,265.39,0,265.39]
["1983-03-08",263.16,263.16,263.16,263.16,0,263.16]
["1983-03-09",265.06,265.06,265.06,265.06,0,265.06]
["1983-03-10",266.08,266.08,266.08,266.08,0,266.08]
["1983-03-11",266.18,266.18,266.18,266.18,0,266.18]
["1983-03-14",264.34,264.34,264.34,264.34,0,264.34]
["1983-03-15",264.25,264.25,264.25,264.25,0,264.25]
["1983-03-16",264.66,264.66,264.66,264.66,0,264.66]
["1983-03-17",264.01,264.01,264.01,264.01,0,264.01]
["1983-03-18",265.01,265.01,265.01,265.01,0,265.01]
["1983-03-21",266.33,266.33,266.33,266.33,0,266.33]
["1983-03-22",267.52,267.52,267.52,267.52,0,267.52]
["1983-03-23",269.26,269.26,269.26,269.26,0,269.26]
["1983-03-24",270.37,270.37,270.37,270.37,0,270.37]
["1983-03-25",270.89,270.89,270.89,270.89,0,270.89]
["1983-03-28",269.15,269.15,269.15,269.15,0,269.15]
["1983-03-29",268.77,268.77,268.77,268.77,0,268.77]
["1983-03-30",270.78,270.78,270.78,270.78,0,270.78]
["1983-03-31",270.8,270.8,270.8,270.8,0,270.8]
["1983-04-04",268.73,268.73,268.73,268.73,0,268.73]
["1983-04-05",268.83,268.83,268.83,268.83,0,268.83]
["1983-04-06",266.47,266.47,266.47,266.47,0,266.47]
["1983-04-07",266.74,266.74,266.74,266.74,0,266.74]
["1983-04-08",268.1,268.1,268.1,268.1,0,268.1]
["1983-04-11",270.81,270.81,270.81,270.81,0,270.81]
["1983-04-12",272.73,272.73,272.73,272.73,0,272.73]
["1983-04-13",275.93,275.93,275.93,275.93,0,275.93]
["1983-04-14",278.81,278.81,278.81,278.81,0,278.81]
["1983-04-15",281.6,281.6,281.6,281.6,0,281.6]
["1983-04-18",282.83,282.83,282.83,282.83,0,282.83]
["1983-04-19",281.86,281.86,281.86,281.86,0,281.86]
["1983-04-20",284.81,284.81,284.81,284.81,0,284.81]
["1983-04-21",286.84,286.84,286.84,286.84,0,286.84]
["1983-04-22",288.55,288.55,288.55,288.55,0,288.55]
["1983-04-25",286.58,286.58,286.58,286.58,0,286.58]
["1983-04-26",288.11,288.11,288.11,288.11,0,288.11]
["1983-04-27",288.93,288.93,288.93,288.93,0,288.93]
["1983-04-28",290.84,290.84,290.84,290.84,0,290.84]
["1983-04-29",293.06,293.06,293.06,293.06,0,293.06]
["1983-05-02",290.54,290.54,290.54,290.54,0,290.54]
["1983-05-03",289.65,289.65,289.65,289.65,0,289.65]
["1983-05-04",293.21,293.21,293.21,293.21,0,293.21]
["1983-05-05",297.32,297.32,297.32,297.32,0,297.32]
["1983-05-06",301.64,301.64,301.64,301.64,0,301.64]
["1983-05-09",302.65,302.65,302.65,302.65,0,302.65]
["1983-05-10",304.34,304.34,304.34,304.34,0,304.34]
["1983-05-11",302.89,302.89,302.89,302.89,0,302.89]
["1983-05-12",302.15,302.15,302.15,302.15,0,302.15]
["1983-05-13",303.94,303.94,303.94,303.94,0,303.94]
["1983-05-16",299.6,299.6,299.6,299.6,0,299.6]
["1983-05-17",301.02,301.02,301.02,301.02,0,301.02]
["1983-05-18",303.51,303.51,303.51,303.51,0,303.51]
["1983-05-19",302.82,302.82,302.82,302.82,0,302.82]
["1983-05-20",303.56,303.56,303.56,303.56,0,303.56]
["1983-05-23",303.86,303.86,303.86,303.86,0,303.86]
["1983-05-24",307.36,307.36,307.36,307.36,0,307.36]
["1983-05-25",309.16,309.16,309.16,309.16,0,309.16]
["1983-05-26",311.39,311.39,311.39,311.39,0,311.39]
["1983-05-27",312.05,312.05,312.05,312.05,0,312.05]
["1983-05-31",308.73,308.73,308.73,308.73,0,308.73]
["1983-06-01",307.95,307.95,307.95,307.95,0,307.95]
["1983-06-02",310.45,310.45,310.45,310.45,0,310.45]
["1983-06-03",313.85,313.85,313.85,313.85,0,313.85]
["1983-06-06",315.48,315.48,315.48,315.48,0,315.48]
["1983-06-07",314.17,314.17,314.17,314.17,0,314.17]
["1983-06-08",312.49,312.49,312.49,312.49,0,312.49]
["1983-06-09",312.74,312.74,312.74,312.74,0,312.74]
["1983-06-10",315.24,315.24,315.24,315.24,0,315.24]
["1983-06-13",318.05,318.05,318.05,318.05,0,318.05]
["1983-06-14",320.04,320.04,320.04,320.04,0,320.04]
["1983-06-15",322.04,322.04,322.04,322.04,0,322.04]
["1983-06-16",326.5,326.5,326.5,326.5,0,326.5]
["1983-06-17",326.11,326.11,326.11,326.11,0,326.11]
["1983-06-20",324.63,324.63,324.63,324.63,0,324.63]
["1983-06-21",325.96,325.96,325.96,325.96,0,325.96]
["1983-06-22",328.19,328.19,328.19,328.19,0,328.19]
["1983-06-23",327.33,327.33,327.33,327.33,0,327.33]
["1983-06-24",328.91,328.91,328.91,328.91,0,328.91]
["1983-06-27",324.34,324.34,324.34,324.34,0,324.34]
["1983-06-28",315.87,315.87,315.87,315.87,0,315.87]
["1983-06-29",316.24,316.24,316.24,316.24,0,316.24]
["1983-06-30",318.7,318.7,318.7,318.7,0,318.7]
["1983-07-01",321.58,321.58,321.58,321.58,0,321.58]
["1983-07-05",317.15,317.15,317.15,317.15,0,317.15]
["1983-07-06",319.14,319.14,319.14,319.14,0,319.14]
["1983-07-07",320.03,320.03,320.03,320.03,0,320.03]
["1983-07-08",319.57,319.57,319.57,319.57,0,319.57]
["1983-07-11",320.38,320.38,320.38,320.38,0,320.38]
["1983-07-12",316.93,316.93,316.93,316.93,0,316.93]
["1983-07-13",314.59,314.59,314.59,314.59,0,314.59]
["1983-07-14",315.49,315.49,315.49,315.49,0,315.49]
["1983-07-15",312.87,312.87,312.87,312.87,0,312.87]
["1983-07-18",310.29,310.29,310.29,310.29,0,310.29]
["1983-07-19",311.17,311.17,311.17,311.17,0,311.17]
["1983-07-20",316.76,316.76,316.76,316.76,0,316.76]
["1983-07-21",319.29,319.29,319.29,319.29,0,319.29]
["1983-07-22",320.71,320.71,320.71,320.71,0,320.71]
["1983-07-25",320.84,320.84,320.84,320.84,0,320.84]
["1983-07-26",320.38,320.38,320.38,320.38,0,320.38]
["1983-07-27",315.04,315.04,315.04,315.04,0,315.04]
["1983-07-28",308.47,308.47,308.47,308.47,0,308.47]
["1983-07-29",303.96,303.96,303.96,303.96,0,303.96]
["1983-08-01",302.08,302.08,302.08,302.08,0,302.08]
["1983-08-02",303.18,303.18,303.18,303.18,0,303.18]
["1983-08-03",303.86,303.86,303.86,303.86,0,303.86]
["1983-08-04",299.7,299.7,299.7,299.7,0,299.7]
["1983-08-05",300.2,300.2,300.2,300.2,0,300.2]
["1983-08-08",294.93,294.93,294.93,294.93,0,294.93]
["1983-08-09",294.26,294.26,294.26,294.26,0,294.26]
["1983-08-10",296.65,296.65,296.65,296.65,0,296.65]
["1983-08-11",297.56,297.56,297.56,297.56,0,297.56]
["1983-08-12",299.58,299.58,299.58,299.58,0,299.58]
["1983-08-15",301.78,301.78,301.78,301.78,0,301.78]
["1983-08-16",299.85,299.85,299.85,299.85,0,299.85]
["1983-08-17",300.84,300.84,300.84,300.84,0,300.84]
["1983-08-18",299.78,299.78,299.78,299.78,0,299.78]
["1983-08-19",299.1,299.1,299.1,299.1,0,299.1]
["1983-08-22",298.76,298.76,298.76,298.76,0,298.76]
["1983-08-23",293.66,293.66,293.66,293.66,0,293.66]
["1983-08-24",290.86,290.86,290.86,290.86,0,290.86]
["1983-08-25",289.53,289.53,289.53,289.53,0,289.53]
["1983-08-26",290.31,290.31,290.31,290.31,0,290.31]
["1983-08-29",289.36,289.36,289.36,289.36,0,289.36]
["1983-08-30",289.86,289.86,289.86,289.86,0,289.86]
["1983-08-31",292.42,292.42,292.42,292.42,0,292.42]
["1983-09-01",294.55,294.55,294.55,294.55,0,294.55]
["1983-09-02",297.85,297.85,297.85,297.85,0,297.85]
["1983-09-06",301.23,301.23,301.23,301.23,0,301.23]
["1983-09-07",300.76,300.76,300.76,300.76,0,300.76]
["1983-09-08",301.79,301.79,301.79,301.79,0,301.79]
["1983-09-09",302.23,302.23,302.23,302.23,0,302.23]
["1983-09-12",300.76,300.76,300.76,300.76,0,300.76]
["1983-09-13",297.93,297.93,297.93,297.93,0,297.93]
["1983-09-14",298.34,298.34,298.34,298.34,0,298.34]
["1983-09-15",297.19,297.19,297.19,297.19,0,297.19]
["1983-09-16",298.27,298.27,298.27,298.27,0,298.27]
["1983-09-19",301.83,301.83,301.83,301.83,0,301.83]
["1983-09-20",303.36,303.36,303.36,303.36,0,303.36]
["1983-09-21",303.26,303.26,303.26,303.26,0,303.26]
["1983-09-22",304.56,304.56,304.56,304.56,0,304.56]
["1983-09-23",303.61,303.61,303.61,303.61,0,303.61]
["1983-09-26",303.77,303.77,303.77,303.77,0,303.77]
["1983-09-27",300.78,300.78,300.78,300.78,0,300.78]
["1983-09-28",299.76,299.76,299.76,299.76,0,299.76]
["1983-09-29",299.29,299.29,299.29,299.29,0,299.29]
["1983-09-30",296.65,296.65,296.65,296.65,0,296.65]
["1983-10-03",294.64,294.64,294.64,294.64,0,294.64]
["1983-10-04",294.81,294.81,294.81,294.81,0,294.81]
["1983-10-05",294.57,294.57,294.57,294.57,0,294.57]
["1983-10-06",295.78,295.78,295.78,295.78,0,295.78]
["1983-10-07",297.36,297.36,297.36,297.36,0,297.36]
["1983-10-10",297.42,297.42,297.42,297.42,0,297.42]
["1983-10-11",295.41,295.41,295.41,295.41,0,295.41]
["1983-10-12",291.59,291.59,291.59,291.59,0,291.59]
["1983-10-13",290.44,290.44,290.44,290.44,0,290.44]
["1983-10-14",289.65,289.65,289.65,289.65,0,289.65]
["1983-10-17",289.69,289.69,289.69,289.69,0,289.69]
["1983-10-18",283.62,283.62,283.62,283.62,0,283.62]
["1983-10-19",279.85,279.85,279.85,279.85,0,279.85]
["1983-10-20",281.25,281.25,281.25,281.25,0,281.25]
["1983-10-21",279.49,279.49,279.49,279.49,0,279.49]
["1983-10-24",276.81,276.81,276.81,276.81,0,276.81]
["1983-10-25",278.6,278.6,278.6,278.6,0,278.6]
["1983-10-26",277.85,277.85,277.85,277.85,0,277.85]
["1983-10-27",277.5,277.5,277.5,277.5,0,277.5]
["1983-10-28",276.14,276.14,276.14,276.14,0,276.14]
["1983-10-31",274.55,274.55,274.55,274.55,0,274.55]
["1983-11-01",273.04,273.04,273.04,273.04,0,273.04]
["1983-11-02",275.18,275.18,275.18,275.18,0,275.18]
["1983-11-03",274.86,274.86,274.86,274.86,0,274.86]
["1983-11-04",273.17,273.17,273.17,273.17,0,273.17]
["1983-11-07",271.12,271.12,271.12,271.12,0,271.12]
["1983-11-08",269.57,269.57,269.57,269.57,0,269.57]
["1983-11-09",271,271,271,271,0,271]
["1983-11-10",273.08,273.08,273.08,273.08,0,273.08]
["1983-11-11",277.13,277.13,277.13,277.13,0,277.13]
["1983-11-14",279.51,279.51,279.51,279.51,0,279.51]
["1983-11-15",278.92,278.92,278.92,278.92,0,278.92]
["1983-11-16",279.94,279.94,279.94,279.94,0,279.94]
["1983-11-17",281.26,281.26,281.26,281.26,0,281.26]
["1983-11-18",281.28,281.28,281.28,281.28,0,281.28]
["1983-11-21",283.05,283.05,283.05,283.05,0,283.05]
["1983-11-22",284.55,284.55,284.55,284.55,0,284.55]
["1983-11-23",284.69,284.69,284.69,284.69,0,284.69]
["1983-11-25",285.49,285.49,285.49,285.49,0,285.49]
["1983-11-28",284.47,284.47,284.47,284.47,0,284.47]
["1983-11-29",284.62,284.62,284.62,284.62,0,284.62]
["1983-11-30",285.67,285.67,285.67,285.67,0,285.67]
["1983-12-01",286.07,286.07,286.07,286.07,0,286.07]
["1983-12-02",283.91,283.91,283.91,283.91,0,283.91]
["1983-12-05",282.49,282.49,282.49,282.49,0,282.49]
["1983-12-06",282.05,282.05,282.05,282.05,0,282.05]
["1983-12-07",282.15,282.15,282.15,282.15,0,282.15]
["1983-12-08",280.57,280.57,280.57,280.57,0,280.57]
["1983-12-09",280.51,280.51,280.51,280.51,0,280.51]
["1983-12-12",279.94,279.94,279.94,279.94,0,279.94]
["1983-12-13",278.92,278.92,278.92,278.92,0,278.92]
["1983-12-14",276.42,276.42,276.42,276.42,0,276.42]
["1983-12-15",275.35,275.35,275.35,275.35,0,275.35]
["1983-12-16",276.01,276.01,276.01,276.01,0,276.01]
["1983-12-19",275.58,275.58,275.58,275.58,0,275.58]
["1983-12-20",274.51,274.51,274.51,274.51,0,274.51]
["1983-12-21",275.63,275.63,275.63,275.63,0,275.63]
["1983-12-22",276.21,276.21,276.21,276.21,0,276.21]
["1983-12-23",276.54,276.54,276.54,276.54,0,276.54]
["1983-12-27",276.68,276.68,276.68,276.68,0,276.68]
["1983-12-28",276.57,276.57,276.57,276.57,0,276.57]
["1983-12-29",277.06,277.06,277.06,277.06,0,277.06]
["1983-12-30",278.6,278.6,278.6,278.6,0,278.6]
["1984-01-03",277.63,277.63,277.63,277.63,0,277.63]
["1984-01-04",280.97,280.97,280.97,280.97,0,280.97]
["1984-01-05",284.45,284.45,284.45,284.45,0,284.45]
["1984-01-06",287.9,287.9,287.9,287.9,0,287.9]
["1984-01-09",287.27,287.27,287.27,287.27,0,287.27]
["1984-01-10",287.63,287.63,287.63,287.63,0,287.63]
["1984-01-11",287.68,287.68,287.68,287.68,0,287.68]
["1984-01-12",287.63,287.63,287.63,287.63,0,287.63]
["1984-01-13",286.85,286.85,286.85,286.85,0,286.85]
["1984-01-16",286.29,286.29,286.29,286.29,0,286.29]
["1984-01-17",286.86,286.86,286.86,286.86,0,286.86]
["1984-01-18",287.21,287.21,287.21,287.21,0,287.21]
["1984-01-19",286.49,286.49,286.49,286.49,0,286.49]
["1984-01-20",284.41,284.41,284.41,284.41,0,284.41]
["1984-01-23",280.2,280.2,280.2,280.2,0,280.2]
["1984-01-24",278.82,278.82,278.82,278.82,0,278.82]
["1984-01-25",277.35,277.35,277.35,277.35,0,277.35]
["1984-01-26",275.61,275.61,275.61,275.61,0,275.61]
["1984-01-27",273.18,273.18,273.18,273.18,0,273.18]
["1984-01-30",269.23,269.23,269.23,269.23,0,269.23]
["1984-01-31",268.43,268.43,268.43,268.43,0,268.43]
["1984-02-01",266.43,266.43,266.43,266.43,0,266.43]
["1984-02-02",266.16,266.16,266.16,266.16,0,266.16]
["1984-02-03",264.01,264.01,264.01,264.01,0,264.01]
["1984-02-06",258.64,258.64,258.64,258.64,0,258.64]
["1984-02-07",257.81,257.81,257.81,257.81,0,257.81]
["1984-02-08",253.96,253.96,253.96,253.96,0,253.96]
["1984-02-09",251.69,251.69,251.69,251.69,0,251.69]
["1984-02-10",254.04,254.04,254.04,254.04,0,254.04]
["1984-02-13",250.57,250.57,250.57,250.57,0,250.57]
["1984-02-14",252.43,252.43,252.43,252.43,0,252.43]
["1984-02-15",252.73,252.73,252.73,252.73,0,252.73]
["1984-02-16",251.84,251.84,251.84,251.84,0,251.84]
["1984-02-17",251.33,251.33,251.33,251.33,0,251.33]
["1984-02-21",249.96,249.96,249.96,249.96,0,249.96]
["1984-02-22",249.16,249.16,249.16,249.16,0,249.16]
["1984-02-23",247.09,247.09,247.09,247.09,0,247.09]
["1984-02-24",251.44,251.44,251.44,251.44,0,251.44]
["1984-02-27",254.32,254.32,254.32,254.32,0,254.32]
["1984-02-28",251.55,251.55,251.55,251.55,0,251.55]
["1984-02-29",252.57,252.57,252.57,252.57,0,252.57]
["1984-03-01",253.5,253.5,253.5,253.5,0,253.5]
["1984-03-02",255.54,255.54,255.54,255.54,0,255.54]
["1984-03-05",253.86,253.86,253.86,253.86,0,253.86]
["1984-03-06",252.24,252.24,252.24,252.24,0,252.24]
["1984-03-07",249.16,249.16,249.16,249.16,0,249.16]
["1984-03-08",249.66,249.66,249.66,249.66,0,249.66]
["1984-03-09",249.01,249.01,249.01,249.01,0,249.01]
["1984-03-12",249.74,249.74,249.74,249.74,0,249.74]
["1984-03-13",250.67,250.67,250.67,250.67,0,250.67]
["1984-03-14",250.25,250.25,250.25,250.25,0,250.25]
["1984-03-15",251.05,251.05,251.05,251.05,0,251.05]
["1984-03-16",253.37,253.37,253.37,253.37,0,253.37]
["1984-03-19",251.65,251.65,251.65,251.65,0,251.65]
["1984-03-20",252.74,252.74,252.74,252.74,0,252.74]
["1984-03-21",252.49,252.49,252.49,252.49,0,252.49]
["1984-03-22",250.77,250.77,250.77,250.77,0,250.77]
["1984-03-23",249.98,249.98,249.98,249.98,0,249.98]
["1984-03-26",249.3,249.3,249.3,249.3,0,249.3]
["1984-03-27",249.1,249.1,249.1,249.1,0,249.1]
["1984-03-28",251.01,251.01,251.01,251.01,0,251.01]
["1984-03-29",251.63,251.63,251.63,251.63,0,251.63]
["1984-03-30",250.78,250.78,250.78,250.78,0,250.78]
["1984-04-02",249.8,249.8,249.8,249.8,0,249.8]
["1984-04-03",248.88,248.88,248.88,248.88,0,248.88]
["1984-04-04",248.51,248.51,248.51,248.51,0,248.51]
["1984-04-05",245.74,245.74,245.74,245.74,0,245.74]
["1984-04-06",243.94,243.94,243.94,243.94,0,243.94]
["1984-04-09",242.84,242.84,242.84,242.84,0,242.84]
["1984-04-10",243.45,243.45,243.45,243.45,0,243.45]
["1984-04-11",241.79,241.79,241.79,241.79,0,241.79]
["1984-04-12",242.56,242.56,242.56,242.56,0,242.56]
["1984-04-13",244.01,244.01,244.01,244.01,0,244.01]
["1984-04-16",243.88,243.88,243.88,243.88,0,243.88]
["1984-04-17",245.59,245.59,245.59,245.59,0,245.59]
["1984-04-18",245.48,245.48,245.48,245.48,0,245.48]
["1984-04-19",245.35,245.35,245.35,245.35,0,245.35]
["1984-04-23",243.93,243.93,243.93,243.93,0,243.93]
["1984-04-24",244.06,244.06,244.06,244.06,0,244.06]
["1984-04-25",243.9,243.9,243.9,243.9,0,243.9]
["1984-04-26",245.93,245.93,245.93,245.93,0,245.93]
["1984-04-27",246.9,246.9,246.9,246.9,0,246.9]
["1984-04-30",247.44,247.44,247.44,247.44,0,247.44]
["1984-05-01",250.26,250.26,250.26,250.26,0,250.26]
["1984-05-02",253.01,253.01,253.01,253.01,0,253.01]
["1984-05-03",252.55,252.55,252.55,252.55,0,252.55]
["1984-05-04",250.89,250.89,250.89,250.89,0,250.89]
["1984-05-07",251.35,251.35,251.35,251.35,0,251.35]
["1984-05-08",252.42,252.42,252.42,252.42,0,252.42]
["1984-05-09",252.6,252.6,252.6,252.6,0,252.6]
["1984-05-10",252.91,252.91,252.91,252.91,0,252.91]
["1984-05-11",250.57,250.57,250.57,250.57,0,250.57]
["1984-05-14",248.87,248.87,248.87,248.87,0,248.87]
["1984-05-15",249,249,249,249,0,249]
["1984-05-16",248.68,248.68,248.68,248.68,0,248.68]
["1984-05-17",246.12,246.12,246.12,246.12,0,246.12]
["1984-05-18",244.61,244.61,244.61,244.61,0,244.61]
["1984-05-21",243.15,243.15,243.15,243.15,0,243.15]
["1984-05-22",240.8,240.8,240.8,240.8,0,240.8]
["1984-05-23",239.58,239.58,239.58,239.58,0,239.58]
["1984-05-24",235.39,235.39,235.39,235.39,0,235.39]
["1984-05-25",235.23,235.23,235.23,235.23,0,235.23]
["1984-05-29",232.61,232.61,232.61,232.61,0,232.61]
["1984-05-30",231.93,231.93,231.93,231.93,0,231.93]
["1984-05-31",232.82,232.82,232.82,232.82,0,232.82]
["1984-06-01",235.9,235.9,235.9,235.9,0,235.9]
["1984-06-04",238.75,238.75,238.75,238.75,0,238.75]
["1984-06-05",238.43,238.43,238.43,238.43,0,238.43]
["1984-06-06",239.49,239.49,239.49,239.49,0,239.49]
["1984-06-07",239.89,239.89,239.89,239.89,0,239.89]
["1984-06-08",240.35,240.35,240.35,240.35,0,240.35]
["1984-06-11",238.12,238.12,238.12,238.12,0,238.12]
["1984-06-12",237.04,237.04,237.04,237.04,0,237.04]
["1984-06-13",237.78,237.78,237.78,237.78,0,237.78]
["1984-06-14",235.62,235.62,235.62,235.62,0,235.62]
["1984-06-15",235.64,235.64,235.64,235.64,0,235.64]
["1984-06-18",236.82,236.82,236.82,236.82,0,236.82]
["1984-06-19",237.87,237.87,237.87,237.87,0,237.87]
["1984-06-20",238.35,238.35,238.35,238.35,0,238.35]
["1984-06-21",239.75,239.75,239.75,239.75,0,239.75]
["1984-06-22",241.11,241.11,241.11,241.11,0,241.11]
["1984-06-25",240.85,240.85,240.85,240.85,0,240.85]
["1984-06-26",238.88,238.88,238.88,238.88,0,238.88]
["1984-06-27",237.2,237.2,237.2,237.2,0,237.2]
["1984-06-28",238.32,238.32,238.32,238.32,0,238.32]
["1984-06-29",239.65,239.65,239.65,239.65,0,239.65]
["1984-07-02",237.91,237.91,237.91,237.91,0,237.91]
["1984-07-03",238.29,238.29,238.29,238.29,0,238.29]
["1984-07-05",237.83,237.83,237.83,237.83,0,237.83]
["1984-07-06",236.72,236.72,236.72,236.72,0,236.72]
["1984-07-09",236.99,236.99,236.99,236.99,0,236.99]
["1984-07-10",236.25,236.25,236.25,236.25,0,236.25]
["1984-07-11",234.82,234.82,234.82,234.82,0,234.82]
["1984-07-12",234.22,234.22,234.22,234.22,0,234.22]
["1984-07-13",234.67,234.67,234.67,234.67,0,234.67]
["1984-07-16",233.69,233.69,233.69,233.69,0,233.69]
["1984-07-17",233.5,233.5,233.5,233.5,0,233.5]
["1984-07-18",232.23,232.23,232.23,232.23,0,232.23]
["1984-07-19",230.89,230.89,230.89,230.89,0,230.89]
["1984-07-20",229.37,229.37,229.37,229.37,0,229.37]
["1984-07-23",227.06,227.06,227.06,227.06,0,227.06]
["1984-07-24",225.73,225.73,225.73,225.73,0,225.73]
["1984-07-25",225.3,225.3,225.3,225.3,0,225.3]
["1984-07-26",227.06,227.06,227.06,227.06,0,227.06]
["1984-07-27",229.3,229.3,229.3,229.3,0,229.3]
["1984-07-30",228.95,228.95,228.95,228.95,0,228.95]
["1984-07-31",229.7,229.7,229.7,229.7,0,229.7]
["1984-08-01",233.35,233.35,233.35,233.35,0,233.35]
["1984-08-02",238.87,238.87,238.87,238.87,0,238.87]
["1984-08-03",246.24,246.24,246.24,246.24,0,246.24]
["1984-08-06",249.27,249.27,249.27,249.27,0,249.27]
["1984-08-07",249.09,249.09,249.09,249.09,0,249.09]
["1984-08-08",248.02,248.02,248.02,248.02,0,248.02]
["1984-08-09",250.33,250.33,250.33,250.33,0,250.33]
["1984-08-10",252.43,252.43,252.43,252.43,0,252.43]
["1984-08-13",251.35,251.35,251.35,251.35,0,251.35]
["1984-08-14",250.63,250.63,250.63,250.63,0,250.63]
["1984-08-15",249.7,249.7,249.7,249.7,0,249.7]
["1984-08-16",250.33,250.33,250.33,250.33,0,250.33]
["1984-08-17",250.37,250.37,250.37,250.37,0,250.37]
["1984-08-20",250.22,250.22,250.22,250.22,0,250.22]
["1984-08-21",253.33,253.33,253.33,253.33,0,253.33]
["1984-08-22",253.86,253.86,253.86,253.86,0,253.86]
["1984-08-23",254.12,254.12,254.12,254.12,0,254.12]
["1984-08-24",254.78,254.78,254.78,254.78,0,254.78]
["1984-08-27",253.29,253.29,253.29,253.29,0,253.29]
["1984-08-28",254.37,254.37,254.37,254.37,0,254.37]
["1984-08-29",254.81,254.81,254.81,254.81,0,254.81]
["1984-08-30",254.56,254.56,254.56,254.56,0,254.56]
["1984-08-31",254.64,254.64,254.64,254.64,0,254.64]
["1984-09-04",251.39,251.39,251.39,251.39,0,251.39]
["1984-09-05",250.61,250.61,250.61,250.61,0,250.61]
["1984-09-06",252.22,252.22,252.22,252.22,0,252.22]
["1984-09-07",251.68,251.68,251.68,251.68,0,251.68]
["1984-09-10",250.53,250.53,250.53,250.53,0,250.53]
["1984-09-11",251.8,251.8,251.8,251.8,0,251.8]
["1984-09-12",251.45,251.45,251.45,251.45,0,251.45]
["1984-09-13",253.34,253.34,253.34,253.34,0,253.34]
["1984-09-14",255.6,255.6,255.6,255.6,0,255.6]
["1984-09-17",255.39,255.39,255.39,255.39,0,255.39]
["1984-09-18",253.99,253.99,253.99,253.99,0,253.99]
["1984-09-19",253.01,253.01,253.01,253.01,0,253.01]
["1984-09-20",253.13,253.13,253.13,253.13,0,253.13]
["1984-09-21",252.68,252.68,252.68,252.68,0,252.68]
["1984-09-24",250.8,250.8,250.8,250.8,0,250.8]
["1984-09-25",250.01,250.01,250.01,250.01,0,250.01]
["1984-09-26",250.23,250.23,250.23,250.23,0,250.23]
["1984-09-27",250.29,250.29,250.29,250.29,0,250.29]
["1984-09-28",249.94,249.94,249.94,249.94,0,249.94]
["1984-10-01",247.86,247.86,247.86,247.86,0,247.86]
["1984-10-02",246.1,246.1,246.1,246.1,0,246.1]
["1984-10-03",244.81,244.81,244.81,244.81,0,244.81]
["1984-10-04",245.2,245.2,245.2,245.2,0,245.2]
["1984-10-05",245.46,245.46,245.46,245.46,0,245.46]
["1984-10-08",244.56,244.56,244.56,244.56,0,244.56]
["1984-10-09",244.09,244.09,244.09,244.09,0,244.09]
["1984-10-10",243.29,243.29,243.29,243.29,0,243.29]
["1984-10-11",244.2,244.7,244.2,244.7,62860000,244.7]
["1984-10-12",245.5,246.2,245.5,246.2,58860000,246.2]
["1984-10-15",246.8,247.7,246.8,247.7,61820000,247.7]
["1984-10-16",247.8,247.9,247.1,247.3,57440000,247.3]
["1984-10-17",247.1,247.1,246.8,247.1,64670000,247.1]
["1984-10-18",247.5,249.8,247.3,249.8,64730000,249.8]
["1984-10-19",252.2,252.2,251.2,251.2,87610000,251.2]
["1984-10-22",250.7,251.1,250.5,250.6,53480000,250.6]
["1984-10-23",251.1,251.1,250.5,250.6,59210000,250.6]
["1984-10-24",250.7,250.8,250.4,250.8,63360000,250.8]
["1984-10-25",250.3,250.3,249,249,63910000,249]
["1984-10-26",247.7,247.7,247.3,247.4,52890000,247.4]
["1984-10-29",247,247,246.4,246.5,45110000,246.5]
["1984-10-30",246.9,247.5,246.9,247.5,56550000,247.5]
["1984-10-31",247.5,247.6,247,247,58870000,247]
["1984-11-01",247.1,248,247.1,248,55840000,248]
["1984-11-02",248,248.4,248,248,60100000,248]
["1984-11-05",247.8,248.4,247.6,248.4,56050000,248.4]
["1984-11-06",249.2,250.5,249.2,250.5,68510000,250.5]
["1984-11-07",250.5,250.5,249.8,249.8,62200000,249.8]
["1984-11-08",249.4,249.6,249.4,249.5,60620000,249.5]
["1984-11-09",250,250.3,249.5,249.5,63690000,249.5]
["1984-11-12",249.2,249.3,248.8,249.3,51230000,249.3]
["1984-11-13",249.3,249.3,247.8,247.8,55160000,247.8]
["1984-11-14",247.2,247.2,246.8,247,56650000,247]
["1984-11-15",246.5,246.5,246,246,59380000,246]
["1984-11-16",246.1,246.1,245.1,245.1,59550000,245.1]
["1984-11-19",244.2,244.2,242.9,242.9,52870000,242.9]
["1984-11-20",242.9,243.3,242.8,243.2,58600000,243.2]
["1984-11-21",242.7,243,242.4,243,60630000,243]
["1984-11-23",244.2,245.3,244.2,245.3,43870000,245.3]
["1984-11-26",245.8,245.8,244.9,244.9,51500000,244.9]
["1984-11-27",244.6,252.3,244.6,252.3,57950000,252.3]
["1984-11-28",246,250.7,245.2,250.7,59770000,250.7]
["1984-11-29",244.3,244.3,243.5,243.5,60830000,243.5]
["1984-11-30",242.9,242.9,242.4,242.4,57490000,242.4]
["1984-12-03",241.9,246.9,240.7,240.9,52700000,240.9]
["1984-12-04",241.1,241.2,240.8,240.8,61930000,240.8]
["1984-12-05",240.3,240.3,238.7,238.7,66300000,238.7]
["1984-12-06",238.4,239,238.4,238.9,60570000,238.9]
["1984-12-07",239.6,239.6,239.3,239.3,58350000,239.3]
["1984-12-10",238.2,250.2,237.7,250.2,58760000,250.2]
["1984-12-11",238.6,238.8,238.5,238.8,63130000,238.8]
["1984-12-12",238.9,238.9,238.4,238.5,62960000,238.5]
["1984-12-13",238.1,238.4,238.1,238.1,60210000,238.1]
["1984-12-14",238,239,238,239,62970000,239]
["1984-12-17",238.7,238.7,238.3,238.5,63480000,238.5]
["1984-12-18",240.4,243.3,240.4,243.3,87710000,243.3]
["1984-12-19",245.3,245.4,244.9,245.4,85980000,245.4]
["1984-12-20",244.9,244.9,244.4,244.5,71630000,244.5]
["1984-12-21",244.3,244.8,243.7,244.8,68670000,244.8]
["1984-12-24",245.1,245.8,245.1,245.8,38840000,245.8]
["1984-12-26",246,246.6,245.8,246.6,47580000,246.6]
["1984-12-27",246.1,246.1,245.4,245.4,60370000,245.4]
["1984-12-28",245.3,245.9,245.3,245.9,70610000,245.9]
["1984-12-31",246.2,247.1,246.2,247.1,80120000,247.1]
["1985-01-02",247.1,247.1,245.9,245.9,48210000,245.9]
["1985-01-03",246,246.7,246,246.4,52250000,246.4]
["1985-01-04",246.1,246.1,245.8,246.1,55800000,246.1]
["1985-01-07",246,246.2,245.9,245.9,53200000,245.9]
["1985-01-08",246.1,246.4,246,246,64850000,246]
["1985-01-09",246.1,247.3,246.1,247.3,66670000,247.3]
["1985-01-10",247.9,250.7,247.9,250.7,81590000,250.7]
["1985-01-11",251.7,252.2,251.6,252.2,71520000,252.2]
["1985-01-14",252.7,255.5,252.7,255.5,73320000,255.5]
["1985-01-15",257.3,258,257.3,257.8,90780000,257.8]
["1985-01-16",259.1,260.2,259.1,260.2,89770000,260.2]
["1985-01-17",260.6,261.2,260.5,261.2,86990000,261.2]
["1985-01-18",262.1,263.1,262,263.1,78280000,263.1]
["1985-01-21",263.9,266.4,263.9,266.4,85470000,266.4]
["1985-01-22",268.4,269,268.4,268.4,107300000,268.4]
["1985-01-23",268.8,270.7,268.8,270.7,100900000,270.7]
["1985-01-24",272,272.9,272,272.3,108600000,272.3]
["1985-01-25",272.6,274,272.5,274,86510000,274]
["1985-01-28",275,275.6,274.6,275,90740000,275]
["1985-01-29",274.8,276.2,274.8,276.2,88320000,276.2]
["1985-01-30",278.7,278.8,278.4,278.6,108700000,278.6]
["1985-01-31",278.2,278.9,278.2,278.7,92290000,278.7]
["1985-02-01",277.9,278.5,277.9,278.4,85330000,278.4]
["1985-02-04",278.8,280.8,278.8,280.8,88440000,280.8]
["1985-02-05",281.8,282.7,281.8,282.6,98950000,282.6]
["1985-02-06",283.8,284.7,283.8,284.5,102300000,284.5]
["1985-02-07",285.5,287.1,285.5,287.1,110230000,287.1]
["1985-02-08",287.8,288.4,287.6,288.4,103400000,288.4]
["1985-02-11",288.6,288.6,287.1,287.4,95950000,287.4]
["1985-02-12",286.3,286.8,286.3,286.6,89270000,286.6]
["1985-02-13",286.7,288.3,286.4,288.3,113300000,288.3]
["1985-02-14",289.1,289.3,288.4,288.4,124300000,288.4]
["1985-02-15",288.1,288.4,287.7,287.7,81510000,287.7]
["1985-02-19",286.6,287.1,286.6,286.9,67910000,286.9]
["1985-02-20",286.7,287.6,286.7,287.3,83750000,287.3]
["1985-02-21",287.2,287.2,286.9,287,84140000,287]
["1985-02-22",286.9,286.9,286,286.2,79640000,286.2]
["1985-02-25",284.7,284.7,283.5,284,88170000,284]
["1985-02-26",284,285,283.7,285,82930000,285]
["1985-02-27",285.3,285.3,284.1,284.1,85230000,284.1]
["1985-02-28",283.7,284.2,283.7,284.2,78100000,284.2]
["1985-03-01",285.1,287.2,285.1,287.2,92100000,287.2]
["1985-03-04",287.6,287.8,287,287.1,74330000,287.1]
["1985-03-05",287.3,287.5,286.6,287.1,78170000,287.1]
["1985-03-06",286.9,287.5,285.4,285.5,77640000,285.5]
["1985-03-07",283.9,285.4,282.8,283.2,78390000,283.2]
["1985-03-08",282.4,283.2,282.2,282.4,78090000,282.4]
["1985-03-11",281.9,282.4,280.9,281.2,68960000,281.2]
["1985-03-12",280.9,281.5,280.6,281.4,71050000,281.4]
["1985-03-13",281,281.5,278,278.2,80220000,278.2]
["1985-03-14",277,278.2,276.9,277.5,72640000,277.5]
["1985-03-15",277.5,278.3,277.4,278,68930000,278]
["1985-03-18",278.3,278.5,277.1,277.1,68690000,277.1]
["1985-03-19",277.2,279,277.1,278.9,85720000,278.9]
["1985-03-20",279,279.4,278.2,278.8,87320000,278.8]
["1985-03-21",279.1,279.4,278.7,279,77900000,279]
["1985-03-22",279.3,279.6,278.7,278.9,83910000,278.9]
["1985-03-25",277.7,278.9,276.1,276.3,64310000,276.3]
["1985-03-26",276.3,276.4,275.6,276.2,70930000,276.2]
["1985-03-27",277.1,277.8,276.2,277.6,77710000,277.6]
["1985-03-28",278.3,278.6,277.6,278.2,78630000,278.2]
["1985-03-29",278.3,279.2,278.2,279.2,75670000,279.2]
["1985-04-01",279.5,280.4,279.2,280.3,67200000,280.3]
["1985-04-02",280.9,281.1,279.6,279.7,73260000,279.7]
["1985-04-03",279.3,279.8,277.5,277.9,77040000,277.9]
["1985-04-04",277.4,278,276.8,277.4,67350000,277.4]
["1985-04-08",277,277.9,276.3,276.5,63480000,276.5]
["1985-04-09",276.4,276.8,276.2,276.6,67420000,276.6]
["1985-04-10",277.7,279,276.6,278.8,77940000,278.8]
["1985-04-11",280.1,280.7,278.8,280.1,81650000,280.1]
["1985-04-12",280.4,280.7,280.1,280.6,70690000,280.6]
["1985-04-15",280.7,281.2,280.6,281.1,65110000,281.1]
["1985-04-16",281.6,282.3,281.1,282.3,75640000,282.3]
["1985-04-17",282.9,283.4,282.3,283.3,73800000,283.3]
["1985-04-18",283.9,284,283,283.1,75710000,283.1]
["1985-04-19",282.7,283.1,282.3,282.8,75570000,282.8]
["1985-04-22",282.4,282.8,281.2,281.8,63970000,281.8]
["1985-04-23",281.4,282.6,281.3,282.6,77720000,282.6]
["1985-04-24",283.1,283.4,282.6,283.1,64540000,283.1]
["1985-04-25",283.1,284,282.9,284,68520000,284]
["1985-04-26",284.7,284.8,284,284.1,67830000,284.1]
["1985-04-29",283.6,284.1,282,282.1,73130000,282.1]
["1985-04-30",281.1,282.1,279.8,280.6,78880000,280.6]
["1985-05-01",280.5,280.7,279.5,279.6,66020000,279.6]
["1985-05-02",279.3,279.6,278.8,279,65830000,279]
["1985-05-03",279.3,280.3,279,280.3,65590000,280.3]
["1985-05-06",280.4,280.5,279.7,279.9,59310000,279.9]
["1985-05-07",280.2,281.1,279.9,280.9,70940000,280.9]
["1985-05-08",280.9,281.1,280.5,281.1,76850000,281.1]
["1985-05-09",281.9,283.3,281,283.3,80740000,283.3]
["1985-05-10",285.3,287.5,283.3,287.5,95510000,287.5]
["1985-05-13",288,288.2,287.5,288.1,73380000,288.1]
["1985-05-14",288.4,288.6,287.1,287.7,85150000,287.7]
["1985-05-15",287.8,289,287.6,288.5,78300000,288.5]
["1985-05-16",288.7,289.8,288.3,289.8,74320000,289.8]
["1985-05-17",290.1,291.7,289.7,291.7,78350000,291.7]
["1985-05-20",294,294.7,294,294.5,93610000,294.5]
["1985-05-21",293.9,294.8,293.8,293.9,85270000,293.9]
["1985-05-22",293.3,294.2,292.6,293,78580000,293]
["1985-05-23",292.9,293.1,291.9,292.2,83570000,292.2]
["1985-05-24",291.8,292.2,291.6,292.1,60290000,292.1]
["1985-05-28",292.1,292.6,290.7,290.9,65440000,290.9]
["1985-05-29",290.7,291,290.3,290.6,74200000,290.6]
["1985-05-30",290.6,290.9,289.5,289.9,77010000,289.9]
["1985-05-31",289.9,290.8,289.8,290.8,85010000,290.8]
["1985-06-03",291.4,291.8,290.4,290.6,73390000,290.6]
["1985-06-04",290.3,291.1,290.1,291,72290000,291]
["1985-06-05",291.7,291.9,291,291.8,89120000,291.8]
["1985-06-06",291.1,291.9,290.9,291.9,81590000,291.9]
["1985-06-07",291.9,292.2,290.9,291,79160000,291]
["1985-06-10",290.5,291.1,290.1,290.7,64520000,290.7]
["1985-06-11",291.3,291.4,290.3,290.5,81400000,290.5]
["1985-06-12",290.1,290.7,289.6,289.7,74860000,289.7]
["1985-06-13",288.8,289.7,286.7,286.9,80180000,286.9]
["1985-06-14",286.9,288,286.8,288,74810000,288]
["1985-06-17",287.5,288.1,286.9,287.4,60260000,287.4]
["1985-06-18",287.9,288.1,287.3,287.9,82670000,287.9]
["1985-06-19",288.3,288.7,287.9,288.2,80280000,288.2]
["1985-06-20",287.8,288.3,287,287.4,76890000,287.4]
["1985-06-21",287.5,288.7,287.2,288.7,83950000,288.7]
["1985-06-24",288.4,290.1,288.2,290,65640000,290]
["1985-06-25",291.1,292.8,290,292.3,92420000,292.3]
["1985-06-26",293,293.4,292.3,293.4,91000000,293.4]
["1985-06-27",294.4,295.4,293.4,295.3,91360000,295.3]
["1985-06-28",295.6,296.2,295.3,296.2,86790000,296.2]
["1985-07-01",295.9,296.5,295.5,296.5,68530000,296.5]
["1985-07-02",297,297.3,296.4,296.9,80750000,296.9]
["1985-07-03",297,297.4,296.8,297.3,77840000,297.3]
["1985-07-05",297.8,298.7,297.3,298.6,43670000,298.6]
["1985-07-08",298.3,298.7,297.5,297.8,63570000,297.8]
["1985-07-09",297.7,298,296.7,297.2,75220000,297.2]
["1985-07-10",297.6,298.5,297.1,298.5,77150000,298.5]
["1985-07-11",299.5,300.5,298.5,300.5,87780000,300.5]
["1985-07-12",301.2,302.4,300.5,302.4,78650000,302.4]
["1985-07-15",302,303.2,301.8,303,69170000,303]
["1985-07-16",303.7,305.2,303,305.2,84630000,305.2]
["1985-07-17",307.1,307.9,305.2,307.8,113800000,307.8]
["1985-07-18",307.2,307.9,306.7,306.9,94350000,306.9]
["1985-07-19",306.8,307.8,306.7,307.8,85710000,307.8]
["1985-07-22",306.9,307.8,306.3,306.8,69770000,306.8]
["1985-07-23",307.4,307.9,306.1,306.2,95330000,306.2]
["1985-07-24",305,305.4,302.9,303.7,93790000,303.7]
["1985-07-25",303.7,304.6,303.6,304.4,88630000,304.4]
["1985-07-26",304.5,304.6,304.2,304.6,84260000,304.6]
["1985-07-29",303.6,304.7,300.9,300.9,76340000,300.9]
["1985-07-30",300.6,300.9,300.1,300.6,77220000,300.6]
["1985-07-31",301,301.3,300.1,301.3,83280000,301.3]
["1985-08-01",302.6,304.1,301.2,304,90020000,304]
["1985-08-02",304.3,304.6,304,304.5,78560000,304.5]
["1985-08-05",303.2,304.5,301.8,302.1,75520000,302.1]
["1985-08-06",302.1,302.4,300.2,300.2,80050000,300.2]
["1985-08-07",298.6,300.2,298,298.2,78420000,298.2]
["1985-08-08",298.4,298.7,297.8,298.7,77690000,298.7]
["1985-08-09",299.1,299.2,298.6,299.1,71670000,299.1]
["1985-08-12",298.6,299.3,298.3,298.3,64360000,298.3]
["1985-08-13",298.2,298.4,296.8,297,80520000,297]
["1985-08-14",297.1,297.7,296.9,297.6,73000000,297.6]
["1985-08-15",298.2,298.3,297.3,297.6,82050000,297.6]
["1985-08-16",297,297.7,296.4,296.5,72960000,296.5]
["1985-08-19",296.2,296.5,295.6,295.6,65640000,295.6]
["1985-08-20",296.1,296.4,295.6,296.4,76390000,296.4]
["1985-08-21",296.9,297.7,296.4,297.7,82650000,297.7]
["1985-08-22",297.8,297.9,296.7,296.9,78180000,296.9]
["1985-08-23",296.8,296.9,296.5,296.7,70250000,296.7]
["1985-08-26",296.2,296.8,296,296.3,59200000,296.3]
["1985-08-27",295.8,296.3,295.6,296,67940000,296]
["1985-08-28",296.4,297,295.1,297,74320000,297]
["1985-08-29",297.1,297.3,296.9,297.3,71930000,297.3]
["1985-08-30",297.2,297.7,297,297.7,64680000,297.7]
["1985-09-03",297.3,297.7,296.2,296.6,65070000,296.6]
["1985-09-04",296.3,296.7,295.4,295.6,77410000,295.6]
["1985-09-05",295.2,295.7,295,295.3,70830000,295.3]
["1985-09-06",295.5,296.2,295.3,296.2,69820000,296.2]
["1985-09-09",295.7,296.3,295.6,296.1,64370000,296.1]
["1985-09-10",296.2,296.3,294.3,294.5,77160000,294.5]
["1985-09-11",293.4,294.5,291.1,291.4,71580000,291.4]
["1985-09-12",290.1,291.4,289.6,289.9,71550000,289.9]
["1985-09-13",289.3,289.9,286.9,287.2,71970000,287.2]
["1985-09-16",286.4,287.2,285.2,285.4,48240000,285.4]
["1985-09-17",285,285.4,280.8,281.1,74440000,281.1]
["1985-09-18",279.9,281.1,279.5,281,83350000,281]
["1985-09-19",281.7,283.6,281,283.6,81380000,283.6]
["1985-09-20",284.9,285,283.6,284.4,76220000,284.4]
["1985-09-23",285.9,286.2,284.3,286.1,72250000,286.1]
["1985-09-24",285.5,286.1,283.9,284.1,71130000,284.1]
["1985-09-25",283.3,284.1,281.5,281.8,57360000,281.8]
["1985-09-26",280.3,281.8,279.5,280.2,63720000,280.2]
["1985-09-30",280.5,280.7,279.8,280.3,67140000,280.3]
["1985-10-01",280.6,281.8,280.3,281.8,76580000,281.8]
["1985-10-02",282.1,282.5,281,281.2,82320000,281.2]
["1985-10-03",280.7,281.5,280.5,281.4,73650000,281.4]
["1985-10-04",280.6,281.4,280.1,280.5,73950000,280.5]
["1985-10-07",279.3,280.5,278,278.3,64320000,278.3]
["1985-10-08",277.3,278.3,276.6,277,72050000,277]
["1985-10-09",277.9,278.5,277,278.3,78100000,278.3]
["1985-10-10",277.9,279.4,277.8,279.4,77420000,279.4]
["1985-10-11",279.9,281.8,279.4,281.8,79110000,281.8]
["1985-10-14",282.5,284.3,281.8,284.3,61560000,284.3]
["1985-10-15",285.3,285.4,284.3,285,85680000,285]
["1985-10-16",285.7,286.7,284.9,286.7,87560000,286.7]
["1985-10-17",287.4,288.6,286.7,288.3,95470000,288.3]
["1985-10-18",288.6,288.7,288,288.4,90440000,288.4]
["1985-10-21",288.3,288.5,287.7,287.7,71400000,287.7]
["1985-10-22",287.8,288.7,287.5,288.5,78870000,288.5]
["1985-10-23",289.3,289.8,288.5,289.8,101100000,289.8]
["1985-10-24",290.4,290.9,289.8,290.6,95430000,290.6]
["1985-10-25",290,290.7,289.2,289.5,82920000,289.5]
["1985-10-28",288.7,289.5,288.6,289.2,65730000,289.2]
["1985-10-29",290,291.2,289.2,291.1,81700000,291.1]
["1985-10-30",291.8,292.3,291.1,292.3,98020000,292.3]
["1985-10-31",292.8,292.8,292,292.5,84960000,292.5]
["1985-11-01",293,294.2,292.5,294.1,90090000,294.1]
["1985-11-04",294.7,295.1,294,294.2,75340000,294.2]
["1985-11-05",295.3,295.3,295.1,295.3,87680000,295.3]
["1985-11-06",296.3,296.8,295.3,296.7,93500000,296.7]
["1985-11-07",297.4,297.6,296.7,297.5,88640000,297.5]
["1985-11-08",298,300.1,297.5,300,86760000,300]
["1985-11-11",300.5,302.4,300,302.3,80390000,302.3]
["1985-11-12",303.5,304.6,302.3,304.4,108300000,304.4]
["1985-11-13",304,304.6,303.6,303.9,93210000,303.9]
["1985-11-14",303.8,305.2,303.5,305.2,98040000,305.2]
["1985-11-15",305.8,306.5,305.2,306.2,95270000,306.2]
["1985-11-18",306.1,306.3,305.8,306.1,82210000,306.1]
["1985-11-19",307,307.3,306.1,306.9,101800000,306.9]
["1985-11-20",307.1,307.3,306.8,307,97600000,307]
["1985-11-21",308.1,309.3,307,309.3,119900000,309.3]
["1985-11-22",310.2,310.9,309.2,310.8,104200000,310.8]
["1985-11-25",310.1,311,309.4,309.8,83430000,309.8]
["1985-11-26",309.6,310.7,309.5,310.5,93630000,310.5]
["1985-11-27",311.6,313,310.4,313,103300000,313]
["1985-11-29",313.7,314,313.2,314,57590000,314]
["1985-12-02",313.9,314.4,312.7,313,85760000,313]
["1985-12-03",312.7,313.2,312.3,313.1,84540000,313.1]
["1985-12-04",313.9,316.7,313.1,316.7,117200000,316.7]
["1985-12-05",318.2,319.6,316.8,318.2,141500000,318.2]
["1985-12-06",316.6,318.2,316.4,316.6,110800000,316.6]
["1985-12-09",316.8,317.1,316.4,316.9,104800000,316.9]
["1985-12-10",316.8,317.5,316.6,317.3,111800000,317.3]
["1985-12-11",317.7,318.9,317.3,318.9,126500000,318.9]
["1985-12-12",320.4,320.7,318.9,320.6,117300000,320.6]
["1985-12-13",322.1,324.1,320.6,324,131700000,324]
["1985-12-16",324.7,325.6,324,325.2,115300000,325.2]
["1985-12-17",323.9,325.2,323.1,323.3,121000000,323.3]
["1985-12-18",323.2,323.4,322.2,322.5,115100000,322.5]
["1985-12-19",322.4,322.7,322.2,322.7,114900000,322.7]
["1985-12-20",322.8,323.3,322.5,323.1,115800000,323.1]
["1985-12-23",322.5,323.2,321.1,321.6,99410000,321.6]
["1985-12-24",320.4,321.6,319.7,320.2,64280000,320.2]
["1985-12-26",320.2,320.3,319.7,320.3,53900000,320.3]
["1985-12-27",321.8,322.8,320.8,322.8,74910000,322.8]
["1985-12-30",323,323.2,322.2,323.1,92820000,323.1]
["1985-12-31",323.6,324.9,323.2,324.9,112700000,324.9]
["1986-01-02",325,325.6,324.8,325,75810000,325]
["1986-01-03",325.2,325.7,324.8,325.7,89180000,325.7]
["1986-01-06",325.5,326.2,325.3,326,99240000,326]
["1986-01-07",327.5,329.8,326,329.7,127500000,329.7]
["1986-01-08",331.2,331.7,328.1,328.1,140000000,328.1]
["1986-01-09",325.5,327.9,322.1,323,119400000,323]
["1986-01-10",324.4,324.8,323,324.4,98500000,324.4]
["1986-01-13",323.8,324.3,323.6,324.2,89490000,324.2]
["1986-01-14",325.2,325.6,324.2,324.8,102900000,324.8]
["1986-01-15",325.9,328.2,324.7,328.2,118700000,328.2]
["1986-01-16",328.9,330.1,328.6,330,123900000,330]
["1986-01-17",330.3,331.1,330,330.7,112800000,330.7]
["1986-01-20",329.1,330.7,329,329.5,89430000,329.5]
["1986-01-21",329.5,330,328,328.5,110700000,328.5]
["1986-01-22",328.5,329,326.7,326.8,107600000,326.8]
["1986-01-23",325.9,326.8,325.7,326.7,111100000,326.7]
["1986-01-24",327.6,328.9,326.7,328.9,118300000,328.9]
["1986-01-27",329.4,330.3,328.8,330.2,110500000,330.2]
["1986-01-28",331.4,332.7,330.2,332.6,115400000,332.6]
["1986-01-29",334.8,335.8,332.7,334.7,132100000,334.7]
["1986-01-30",334.9,335.3,334.2,334.3,109000000,334.3]
["1986-01-31",334.4,335.8,333.9,335.8,109300000,335.8]
["1986-02-03",336.1,337.5,335.8,337.5,107600000,337.5]
["1986-02-04",338.6,339.2,337.2,337.9,125300000,337.9]
["1986-02-05",338.2,338.9,337.7,338.9,105300000,338.9]
["1986-02-06",339.7,340.9,338.8,340.8,119700000,340.8]
["1986-02-07",340.1,342.2,339.7,342.2,111100000,342.2]
["1986-02-10",343.2,344.1,342.2,344,107400000,344]
["1986-02-11",344.4,345.3,344.2,344.9,113300000,344.9]
["1986-02-12",345.5,346.3,344.9,346.3,122200000,346.3]
["1986-02-13",346.9,348,346.3,347.9,128600000,347.9]
["1986-02-14",348.8,350.2,347.9,350.2,122400000,350.2]
["1986-02-18",350.8,352.4,350.2,352.4,126000000,352.4]
["1986-02-19",353.2,353.3,352,352.1,136900000,352.1]
["1986-02-20",352.1,353.2,351.6,353.1,146700000,353.1]
["1986-02-21",355.65,355.65,355.65,355.65,146700000,355.65]
["1986-02-24",355.7,356.3,355.3,355.3,127900000,355.3]
["1986-02-25",355.4,355.6,354,354.9,118900000,354.9]
["1986-02-26",355,355.6,354.6,355.3,124200000,355.3]
["1986-02-27",355.9,358.1,355.3,358.1,124700000,358.1]
["1986-02-28",359.5,359.8,359.2,359.5,130600000,359.5]
["1986-03-03",360,360.5,359.5,359.8,119600000,359.8]
["1986-03-04",360.9,362.1,359.8,362,135000000,362]
["1986-03-05",360,361,359.1,359.8,117400000,359.8]
["1986-03-06",360.9,361.7,359.8,361.5,120300000,361.5]
["1986-03-07",362.4,362.5,361.5,362.2,125600000,362.2]
["1986-03-10",363.2,364,362.3,363.9,112900000,363.9]
["1986-03-11",365.3,367.5,363.9,367.4,134800000,367.4]
["1986-03-12",368.9,370.3,367.3,369.7,154900000,369.7]
["1986-03-13",369.3,370.4,368.7,370.4,140100000,370.4]
["1986-03-14",371.1,371.9,370.4,371.8,152200000,371.8]
["1986-03-17",370.2,371.9,369.2,370,129500000,370]
["1986-03-18",371,371.5,370,371.5,139500000,371.5]
["1986-03-19",372.4,372.7,371.5,371.7,136900000,371.7]
["1986-03-20",372.7,372.8,371.7,372.7,151400000,372.7]
["1986-03-21",373.1,373.6,372.2,372.6,132900000,372.6]
["1986-03-24",372.3,372.6,370.2,370.7,109600000,370.7]
["1986-03-25",369.8,370.8,368.9,369.3,110000000,369.3]
["1986-03-26",369.7,370.6,369.2,370.6,127100000,370.6]
["1986-03-27",372.3,373.5,370.6,373.3,136400000,373.3]
["1986-03-31",373.9,374.7,373.2,374.7,109800000,374.7]
["1986-04-01",375.8,375.8,373.9,374.2,125300000,374.2]
["1986-04-02",372.4,374.2,372.1,374.1,119900000,374.1]
["1986-04-03",375.1,376.1,374.1,374.5,119000000,374.5]
["1986-04-04",373.8,374.6,372.1,372.2,111700000,372.2]
["1986-04-07",370,372.3,368,369.1,107400000,369.1]
["1986-04-08",370.8,373.1,369.1,373.1,117900000,373.1]
["1986-04-09",374.6,375.2,373.1,374.2,131000000,374.2]
["1986-04-10",374.7,377.2,374.2,377.2,128500000,377.2]
["1986-04-11",379.2,379.3,377.2,378.9,129700000,378.9]
["1986-04-14",379.4,380.8,378.9,380.8,118100000,380.8]
["1986-04-15",381.1,381.7,380.3,381.7,125100000,381.7]
["1986-04-16",384.6,387.7,381.8,387.6,148900000,387.6]
["1986-04-17",388.8,390.1,387.7,390,156000000,390]
["1986-04-18",390.1,390.8,390,390.1,144700000,390.1]
["1986-04-21",390.4,391.3,390,391,129100000,391]
["1986-04-22",392.2,392.4,390.2,390.5,145400000,390.5]
["1986-04-23",389.4,390.5,388.3,389.1,125000000,389.1]
["1986-04-24",390,391.6,389.1,391.5,143100000,391.5]
["1986-04-25",392.3,392.5,391.5,392.3,133300000,392.3]
["1986-04-28",392.5,393,390.7,391.4,110200000,391.4]
["1986-04-29",391.5,392,388.8,389.2,124300000,389.2]
["1986-04-30",387.3,389.3,383.1,383.2,121000000,383.2]
["1986-05-01",383.2,383.2,381.5,381.7,114300000,381.7]
["1986-05-02",383,383.8,381.7,383.2,102600000,383.2]
["1986-05-05",384.3,386.1,383.2,386,99190000,386]
["1986-05-06",386.8,387.2,386,386.3,108500000,386.3]
["1986-05-07",385.8,386.3,384,385.3,116000000,385.3]
["1986-05-08",386.5,387.5,385.4,387.4,110500000,387.4]
["1986-05-09",387.3,389.1,386.8,389.1,115900000,389.1]
["1986-05-12",388.7,389.2,387.8,388.1,101500000,388.1]
["1986-05-13",387.3,388.2,386,386.7,107600000,386.7]
["1986-05-14",387.5,387.7,386,387.3,111900000,387.3]
["1986-05-15",387.5,387.6,385.4,385.6,108000000,385.6]
["1986-05-16",384.7,386.1,384.2,384.7,103800000,384.7]
["1986-05-19",384.2,385,383.6,383.7,92730000,383.7]
["1986-05-20",383.5,385.3,383.2,385.3,116600000,385.3]
["1986-05-21",386.6,386.7,385.2,386.1,137500000,386.1]
["1986-05-22",386.8,389.7,386,389.6,143900000,389.6]
["1986-05-23",390.9,392,389.6,391.9,115100000,391.9]
["1986-05-27",393.3,394.9,391.9,394.9,111800000,394.9]
["1986-05-28",396.6,397.2,395,397.2,131500000,397.2]
["1986-05-29",396.9,398.1,396.4,398,130400000,398]
["1986-05-30",398.8,400.4,398,400.2,133000000,400.2]
["1986-06-02",400.7,401.3,399.3,399.4,110600000,399.4]
["1986-06-03",398.6,399.5,398.3,399.5,120300000,399.5]
["1986-06-04",400,400.8,398.5,399.1,122700000,399.1]
["1986-06-05",399.4,400,399.1,400,125600000,400]
["1986-06-06",400.6,400.8,400,400.3,120600000,400.3]
["1986-06-09",398.8,400.4,394.6,394.7,115000000,394.7]
["1986-06-10",392.9,394.8,391.8,392.8,119800000,392.8]
["1986-06-11",393.7,395.5,392.8,395.4,124900000,395.4]
["1986-06-12",396.2,396.9,395.5,396.5,130100000,396.5]
["1986-06-13",398.2,399.7,396.6,399.6,139300000,399.6]
["1986-06-16",399.6,400.5,398.2,398.5,118400000,398.5]
["1986-06-17",398.9,399.4,396.2,396.3,119100000,396.3]
["1986-06-18",394.8,396.4,393.9,395.2,125400000,395.2]
["1986-06-19",395.9,397,395.2,396.4,111300000,396.4]
["1986-06-20",396,396.9,395.9,396.9,127600000,396.9]
["1986-06-23",396.9,397.5,396.5,396.8,113500000,396.8]
["1986-06-24",397.7,399,396.8,398.9,112900000,398.9]
["1986-06-25",401.5,402.6,399.6,402.2,124200000,402.2]
["1986-06-26",402.2,402.9,402,402.9,138300000,402.9]
["1986-06-27",403.1,403.6,402.9,403.6,128500000,403.6]
["1986-06-30",404.2,405.5,403.5,405.5,121300000,405.5]
["1986-07-01",407,407.8,405.5,407.6,132800000,407.6]
["1986-07-02",408.3,409.6,407.6,409.5,136300000,409.5]
["1986-07-03",410,411.2,409.5,411.2,104000000,411.2]
["1986-07-07",409,411.3,400.9,401,112100000,401]
["1986-07-08",394.2,400.9,389.8,390.7,137200000,390.7]
["1986-07-09",391.4,393.5,390.6,393.4,120200000,393.4]
["1986-07-10",393.2,394.7,390.9,392,107300000,392]
["1986-07-11",392.4,392.9,391.3,391.6,104600000,391.6]
["1986-07-14",388.1,391.6,384.6,384.8,108600000,384.8]
["1986-07-15",382.9,384.8,378.2,378.7,132700000,378.7]
["1986-07-16",380,380.8,378.7,379.7,115800000,379.7]
["1986-07-17",380.9,381.7,379.7,381.6,112200000,381.6]
["1986-07-18",380.4,381.8,379.6,381.1,110900000,381.1]
["1986-07-21",380,381.2,379.3,379.5,81760000,379.5]
["1986-07-22",379.5,380.4,379.1,379.9,95850000,379.9]
["1986-07-23",379.7,380.5,379.7,379.9,101600000,379.9]
["1986-07-24",380.1,380.7,378.7,378.7,113500000,378.7]
["1986-07-25",379.1,379.9,378.7,379.8,95040000,379.8]
["1986-07-28",379.8,380.1,374.6,374.8,89130000,374.8]
["1986-07-29",372.9,374.8,371.9,372,97720000,372]
["1986-07-30",370.7,372.1,369.1,370.8,103100000,370.8]
["1986-07-31",371.5,371.6,370.8,371.4,98640000,371.4]
["1986-08-01",372.5,372.7,370.6,370.7,99370000,370.7]
["1986-08-04",367.9,370.6,365.7,366.7,81420000,366.7]
["1986-08-05",366.9,367.6,366.6,366.8,101900000,366.8]
["1986-08-06",365.9,367,364.4,364.7,93740000,364.7]
["1986-08-07",364.9,365.6,364.4,365.1,101600000,365.1]
["1986-08-08",365.9,366.4,365.1,365.8,100100000,365.8]
["1986-08-11",367.7,370,365.9,369.9,94150000,369.9]
["1986-08-12",371.5,373.4,369.9,373.3,110600000,373.3]
["1986-08-13",374.6,377.1,373.3,376.9,121300000,376.9]
["1986-08-14",377.9,379.5,377.9,379.5,110800000,379.5]
["1986-08-15",379.4,380.3,379.4,380.2,98770000,380.2]
["1986-08-18",379.1,380.5,378.7,379.3,85400000,379.3]
["1986-08-19",378.7,379.4,378.3,378.8,111400000,378.8]
["1986-08-20",379.2,381,378.8,380.9,113900000,380.9]
["1986-08-21",381.6,382.3,380.8,381.2,111900000,381.2]
["1986-08-22",381,381.7,380.6,381.5,101300000,381.5]
["1986-08-25",379.8,381.6,379.2,379.3,74800000,379.3]
["1986-08-26",380.1,380.5,379.1,380.5,98840000,380.5]
["1986-08-27",381.6,381.7,380.5,381.7,103000000,381.7]
["1986-08-28",381.7,382.5,381.3,382.4,105000000,382.4]
["1986-08-29",383,383.2,382.3,382.9,82250000,382.9]
["1986-09-02",382.8,384,380,380.1,97580000,380.1]
["1986-09-03",379,380.2,378.2,378.9,97000000,378.9]
["1986-09-04",379.2,381.2,378.9,381,102500000,381]
["1986-09-05",380.6,381.5,378.2,378.4,111400000,378.4]
["1986-09-08",374.8,378.4,371.7,372,97240000,372]
["1986-09-09",372.1,372.7,369.3,369.6,120100000,369.6]
["1986-09-10",368.1,369.6,366.6,366.8,115600000,366.8]
["1986-09-11",362.8,366.8,353.3,353.3,138100000,353.3]
["1986-09-12",346.5,353.2,346.3,346.8,139800000,346.8]
["1986-09-15",347.4,347.7,345.2,345.9,102900000,345.9]
["1986-09-16",342.7,345.9,342.3,343.7,104900000,343.7]
["1986-09-17",345.4,347.4,343.7,346.9,105200000,346.9]
["1986-09-18",348.1,349.3,346.9,348.6,99960000,348.6]
["1986-09-19",348.3,349.5,347.8,349.4,104000000,349.4]
["1986-09-22",350.4,352.6,349.4,352.6,89030000,352.6]
["1986-09-23",353.6,353.8,352.5,353.4,109500000,353.4]
["1986-09-24",354.4,354.7,353.4,354.5,98110000,354.5]
["1986-09-25",354.5,354.8,350.3,351.5,102500000,351.5]
["1986-09-26",351,351.9,350.2,351.6,84590000,351.6]
["1986-09-29",348.9,351.6,347.1,347.8,82370000,347.8]
["1986-09-30",349.1,350.7,347.8,350.7,100800000,350.7]
["1986-10-01",352.5,352.9,351.2,352.3,102000000,352.3]
["1986-10-02",352.2,352.7,351.6,352.6,91590000,352.6]
["1986-10-03",353.5,354,352.2,352.8,98250000,352.8]
["1986-10-06",353,353.2,352.6,353.2,75450000,353.2]
["1986-10-07",352.4,353.7,352.1,352.4,86080000,352.4]
["1986-10-08",351.9,352.9,351.4,352.9,90040000,352.9]
["1986-10-09",353.6,353.9,352.8,353.1,93880000,353.1]
["1986-10-10",353.1,353.7,352.6,353.5,83590000,353.5]
["1986-10-13",353.4,354.1,353.1,354.1,45530000,354.1]
["1986-10-14",354.2,354.6,353.5,353.8,92240000,353.8]
["1986-10-15",354.5,355.7,353.7,355.7,103000000,355.7]
["1986-10-16",356.3,356.7,355.6,356.4,63830000,356.4]
["1986-10-17",355.7,356.6,355.3,355.7,91980000,355.7]
["1986-10-20",354.1,355.8,353.1,353.5,78460000,353.5]
["1986-10-21",353,353.8,352.4,353.1,88550000,353.1]
["1986-10-22",353.6,354,353.1,353.9,98110000,353.9]
["1986-10-23",354.8,356.2,353.9,356.2,123200000,356.2]
["1986-10-24",356.6,356.9,356.2,356.7,114500000,356.7]
["1986-10-27",356.1,356.9,355.7,356.6,93910000,356.6]
["1986-10-28",357.1,357.8,356.5,357.2,102400000,357.2]
["1986-10-29",357.3,358.5,356.9,358.5,106100000,358.5]
["1986-10-30",360.8,361.2,358.5,361.1,123500000,361.1]
["1986-10-31",361.4,361.6,360,360.8,106700000,360.8]
["1986-11-03",361,361.1,360.6,361.1,111200000,361.1]
["1986-11-04",361.2,362,360.6,361.9,140300000,361.9]
["1986-11-05",362.1,362.5,362.1,362.1,167200000,362.1]
["1986-11-06",362,362.3,360.6,361.2,112300000,361.2]
["1986-11-07",361,361.2,360.2,361,99320000,361]
["1986-11-10",359.6,361.1,359.3,360,100800000,360]
["1986-11-11",360.8,361.4,360,361.3,97330000,361.3]
["1986-11-12",361.4,362,360.7,361.2,108000000,361.2]
["1986-11-13",360.6,361.2,358,358,115300000,358]
["1986-11-14",358.1,358.6,357.5,358.5,102200000,358.5]
["1986-11-17",357.3,358.7,356.9,357.1,91310000,357.1]
["1986-11-18",356.8,357.3,352.5,352.6,118400000,352.6]
["1986-11-19",350.6,352.6,349.1,349.8,111200000,349.8]
["1986-11-20",351,352.2,349.8,352.2,114500000,352.2]
["1986-11-21",353.2,354.7,352.2,354.7,106800000,354.7]
["1986-11-24",355.9,356.6,354.6,356.1,96860000,356.1]
["1986-11-25",356.2,357,356,357,113800000,357]
["1986-11-26",357.4,358.2,356.9,358.2,106000000,358.2]
["1986-11-28",358.6,359.6,358.1,359.6,61950000,359.6]
["1986-12-01",357.4,359.6,356.8,357.9,97830000,357.9]
["1986-12-02",359.3,360.7,357.9,360.7,130900000,360.7]
["1986-12-03",361.8,363.4,360.7,363,134400000,363]
["1986-12-04",364,364.5,363.1,364.1,128000000,364.1]
["1986-12-05",364.5,364.7,362.6,363,133300000,363]
["1986-12-08",362,363,360.2,361,110600000,361]
["1986-12-09",360.1,361.1,358.9,359,116300000,359]
["1986-12-10",358.4,359.1,358.2,359.1,115200000,359.1]
["1986-12-11",358.9,359.4,357.1,357.7,123800000,357.7]
["1986-12-12",356.7,357.7,355.6,355.9,108400000,355.9]
["1986-12-15",353.6,355.9,352.5,353,115300000,353]
["1986-12-16",353.5,354.1,352.8,353.8,142300000,353.8]
["1986-12-17",353.6,353.9,352,352.3,127400000,352.3]
["1986-12-18",351.9,352.2,351.1,351.4,133000000,351.4]
["1986-12-19",351.6,352.2,351,352.2,129000000,352.2]
["1986-12-22",351.3,352.2,350.4,351.3,119800000,351.3]
["1986-12-23",350.6,351.6,348.3,348.8,148100000,348.8]
["1986-12-24",349,349.6,349,349.6,82120000,349.6]
["1986-12-26",349.7,350,349.5,349.9,44040000,349.9]
["1986-12-29",349.1,350.1,347.8,348,102000000,348]
["1986-12-30",347.4,348.1,347,347.3,126400000,347.3]
["1986-12-31",347.9,348.9,347.2,348.8,140700000,348.8]
["1987-01-02",351.3,353.2,348.8,353.2,63220000,353.2]
["1987-01-05",356.2,361.3,353.3,361.2,110600000,361.2]
["1987-01-06",364.2,366,361.2,366,137900000,366]
["1987-01-07",368.2,372.5,360,372.4,154500000,372.4]
["1987-01-08",375.3,377.6,372.5,377.5,157900000,377.5]
["1987-01-09",377.8,380.8,377.5,380.7,143800000,380.7]
["1987-01-12",382,385.5,380.7,385.5,152900000,385.5]
["1987-01-13",385.5,386.6,384.9,386.4,143400000,386.4]
["1987-01-14",387.3,390,386.4,390,172400000,390]
["1987-01-15",392,393.6,389.9,392.6,189500000,392.6]
["1987-01-16",389.9,392.7,389,389.9,156200000,389.9]
["1987-01-19",388.6,392.6,388.4,392.6,134000000,392.6]
["1987-01-20",393.5,394.6,391.7,392.1,182800000,392.1]
["1987-01-21",389.9,392,389.2,389.6,156500000,389.6]
["1987-01-22",389,393.2,388.6,393.2,162600000,393.2]
["1987-01-23",394.8,396.2,392,392.2,261900000,392.2]
["1987-01-26",388.7,392.2,387.6,388,115700000,388]
["1987-01-27",389.7,391.1,387.9,390.8,130900000,390.8]
["1987-01-28",390.8,392.1,390.7,392,152900000,392]
["1987-01-29",393,393.3,390.5,391,150700000,391]
["1987-01-30",390.1,392.1,389.8,392.1,154300000,392.1]
["1987-02-02",393.8,397.2,392,397.2,149100000,397.2]
["1987-02-03",398.6,399.4,397.2,399.4,172100000,399.4]
["1987-02-04",399.9,403.2,399.3,403.1,178100000,403.1]
["1987-02-05",405.3,406.3,403.1,405.6,186400000,405.6]
["1987-02-06",406.6,407.3,405.7,406.9,167300000,406.9]
["1987-02-09",406.4,407,405.3,405.8,139100000,405.8]
["1987-02-10",404.8,406,402.6,403.5,143200000,403.5]
["1987-02-11",404.6,408.3,403.5,408.3,149500000,408.3]
["1987-02-12",409.6,410.2,408.3,409.2,168000000,409.2]
["1987-02-13",409.2,412.6,408.9,412.5,154500000,412.5]
["1987-02-17",414.8,418.2,412.5,418.2,172000000,418.2]
["1987-02-18",418.8,418.8,416.3,417.1,195400000,417.1]
["1987-02-19",417.3,417.4,415.7,417,163200000,417]
["1987-02-20",416.4,417.3,416.1,417.2,155700000,417.2]
["1987-02-23",414.2,417.3,413.1,415.2,140100000,415.2]
["1987-02-24",415,417.6,414.9,417.4,133200000,417.4]
["1987-02-25",419.4,421.1,417.4,421,158000000,421]
["1987-02-26",421.4,423.3,420.6,422.9,155400000,422.9]
["1987-02-27",423.9,425,422.8,425,149400000,425]
["1987-03-02",425,426.4,423.8,423.9,134600000,423.9]
["1987-03-03",423.4,424,422.9,423.6,139900000,423.6]
["1987-03-04",425.4,426.8,423.5,426.7,155700000,426.7]
["1987-03-05",429,429.8,426.8,429,170400000,429]
["1987-03-06",428.3,429.6,428.2,429.5,148600000,429.5]
["1987-03-09",426.8,429.5,425.9,426.8,118900000,426.8]
["1987-03-10",427.9,429.4,426.5,429.4,141300000,429.4]
["1987-03-11",431.4,431.9,429.5,431.4,155800000,431.4]
["1987-03-12",431.3,432.6,431,432.5,156400000,432.5]
["1987-03-13",432.5,433.5,431.7,432,158300000,432]
["1987-03-16",430.3,432.1,430.1,430.9,131300000,430.9]
["1987-03-17",432.4,434.8,430.9,434.8,153900000,434.8]
["1987-03-18",436.3,437.3,434.5,434.9,160900000,434.9]
["1987-03-19",435.3,437.1,435.1,437,151000000,437]
["1987-03-20",439.1,439.9,437,439.6,172900000,439.6]
["1987-03-23",439.6,440,438,438,146300000,438]
["1987-03-24",437.1,438.3,436.4,438.1,165100000,438.1]
["1987-03-25",436.5,438.2,436.4,437.5,153000000,437.5]
["1987-03-26",438.2,439.3,437.5,438.7,156100000,438.7]
["1987-03-27",439.4,439.7,436.6,436.6,152400000,436.6]
["1987-03-30",427.9,436.8,426.9,427.1,141700000,427.1]
["1987-03-31",427.8,430.1,427.1,430.1,140500000,430.1]
["1987-04-01",426.3,429.9,424.6,428.3,143300000,428.3]
["1987-04-02",431.1,432.1,430.4,432.1,150200000,432.1]
["1987-04-03",433.3,437.4,432.1,437.4,170500000,437.4]
["1987-04-06",438.1,439.2,436.8,437.6,150700000,437.6]
["1987-04-07",437.5,437.9,434,434,169100000,434]
["1987-04-08",434.6,435.4,433.9,434.9,153700000,434.9]
["1987-04-09",433.9,435.3,431.1,432,158800000,432]
["1987-04-10",431.1,432.1,430.3,430.9,148300000,430.9]
["1987-04-13",427.8,430.9,423.7,423.7,134900000,423.7]
["1987-04-14",417.1,423.6,412.5,413.2,165400000,413.2]
["1987-04-15",415.6,416.5,413.2,416,145900000,416]
["1987-04-16",418.7,420.2,416.3,419.5,139000000,419.5]
["1987-04-20",418.8,420.3,417.6,417.7,110300000,417.7]
["1987-04-21",414.5,418.6,414.2,418.6,130900000,418.6]
["1987-04-22",419.9,420.1,418,418.2,133300000,418.2]
["1987-04-23",417.7,418.5,416.2,417.4,138100000,417.4]
["1987-04-24",415.9,417.4,412.4,412.6,130700000,412.6]
["1987-04-27",407.9,412.7,407.4,409.7,137700000,409.7]
["1987-04-28",412.2,412.5,409.7,411.9,130200000,411.9]
["1987-04-29",414.1,414.8,412,414.2,141000000,414.2]
["1987-04-30",415.6,417.9,414.2,417.8,145000000,417.8]
["1987-05-01",418.6,418.9,417.4,418.4,184300000,418.4]
["1987-05-04",418.6,418.8,417.2,418.5,122200000,418.5]
["1987-05-05",420.5,422.5,418.5,422.4,145300000,422.4]
["1987-05-06",422.7,423.4,421.7,422.4,174000000,422.4]
["1987-05-07",422.8,423.1,422.3,422.6,151800000,422.6]
["1987-05-08",423.3,423.5,422.5,423.2,136900000,423.2]
["1987-05-11",424.6,424.8,422.2,422.2,136700000,422.2]
["1987-05-12",420.5,420.6,419.7,420.5,141300000,420.5]
["1987-05-13",421.4,422,420.5,421.9,136100000,421.9]
["1987-05-14",422.2,423,421.9,422.7,138500000,422.7]
["1987-05-15",421.7,422.7,418.8,418.9,145700000,418.9]
["1987-05-18",415.2,415.2,412,413.5,129400000,413.5]
["1987-05-19",413.7,414.2,407.7,408.2,147100000,408.2]
["1987-05-20",404.7,407.2,404.5,406.6,145600000,406.6]
["1987-05-21",408.3,408.9,406.6,408.5,137100000,408.5]
["1987-05-22",408.4,409.1,407.1,407.4,112700000,407.4]
["1987-05-26",409.3,411.5,407.4,411.4,112800000,411.4]
["1987-05-27",411.9,412.9,411.4,412.6,121500000,412.6]
["1987-05-28",413.4,414.4,412.6,414.4,130900000,414.4]
["1987-05-29",416.6,416.8,414.4,416.5,133800000,416.5]
["1987-06-01",415.5,416.5,414.7,415,133100000,415]
["1987-06-02",414.3,415.1,413.5,413.6,130200000,413.6]
["1987-06-03",415.3,416.1,415.3,415.9,141000000,415.9]
["1987-06-04",415.9,417.5,415.8,417.4,152000000,417.4]
["1987-06-05",417.5,418.3,417.2,417.8,176200000,417.8]
["1987-06-08",417.8,419.4,417.3,419.4,117000000,419.4]
["1987-06-09",420.9,421.7,420.4,421.7,139300000,421.7]
["1987-06-10",423.2,424.3,422.6,422.8,172700000,422.8]
["1987-06-11",423.4,423.8,422.4,423.4,152600000,423.4]
["1987-06-12",425,425.7,424.4,425.4,161200000,425.4]
["1987-06-15",426.5,426.7,424.8,425.4,155500000,425.4]
["1987-06-16",425.2,427.6,424.9,427.5,170600000,427.5]
["1987-06-17",427.9,428.8,427.5,428.4,171000000,428.4]
["1987-06-18",428.1,429,427.4,429,158500000,429]
["1987-06-19",429.3,429.6,428.5,429.1,153600000,429.1]
["1987-06-22",429.4,429.9,428.9,429.3,132700000,429.3]
["1987-06-23",429.3,429.9,427.5,428,154300000,428]
["1987-06-24",428.4,428.5,426.9,427.3,140300000,427.3]
["1987-06-25",427.9,428.2,427,427.2,149800000,427.2]
["1987-06-26",426.5,427.2,425.5,426.7,145700000,426.7]
["1987-06-29",426.6,427.1,426.2,426.5,123200000,426.5]
["1987-06-30",426.1,426.8,423.9,424.7,144400000,424.7]
["1987-07-01",424.5,425,424.2,424.5,213800000,424.5]
["1987-07-02",425.4,426.2,425.1,425.9,186000000,425.9]
["1987-07-06",425.9,426.9,424.9,425.1,139400000,425.1]
["1987-07-07",425.4,425.8,424.2,424.6,195500000,424.6]
["1987-07-08",424.1,425.2,423.7,424.9,194900000,424.9]
["1987-07-09",425.8,426.5,425,425.6,153100000,425.6]
["1987-07-10",425.3,426.1,425,426,131900000,426]
["1987-07-13",425.5,426.8,425.1,426.5,127300000,426.5]
["1987-07-14",428.3,431.1,427.5,431.1,160200000,431.1]
["1987-07-15",430.9,432.1,430,431.2,153900000,431.2]
["1987-07-16",431.8,433.3,431.2,433.2,158600000,433.2]
["1987-07-17",434.1,434.5,433.2,434.1,152900000,434.1]
["1987-07-20",432.8,433.1,431.4,431.6,130300000,431.6]
["1987-07-21",431.4,431.8,429.2,429.4,156200000,429.4]
["1987-07-22",429.2,429.9,428.5,429.3,154100000,429.3]
["1987-07-23",428.7,429.5,426.9,427.6,153400000,427.6]
["1987-07-24",428.6,429.2,427.6,429.1,147300000,429.1]
["1987-07-27",428.6,429.3,428.4,428.9,112000000,428.9]
["1987-07-28",429.9,430,428.9,430,125900000,430]
["1987-07-29",430.3,431.2,430,431.2,136000000,431.2]
["1987-07-30",432.6,433.7,431.2,433.6,154200000,433.6]
["1987-07-31",434,434.9,433.5,434.9,142600000,434.9]
["1987-08-03",433.3,435,433,433.1,133500000,433.1]
["1987-08-04",432.4,433.3,431.2,432.8,140400000,432.8]
["1987-08-05",434.5,436.3,432.7,436.3,151800000,436.3]
["1987-08-06",437.1,440.8,436.8,440.8,149700000,440.8]
["1987-08-07",442.8,444.4,442.8,443.6,165300000,443.6]
["1987-08-10",443.8,446.3,443.5,446.3,130800000,446.3]
["1987-08-11",448.1,449.4,447.8,449.4,185400000,449.4]
["1987-08-12",448.8,450.3,448.6,449.2,172100000,449.2]
["1987-08-13",450.7,451.8,450,451.6,160200000,451.6]
["1987-08-14",450.4,451.6,450,451.6,147700000,451.6]
["1987-08-17",451.4,452.1,450.8,451.7,126300000,451.7]
["1987-08-18",449.9,450,446.1,446.8,147500000,446.8]
["1987-08-19",446.6,448,446.1,448,134100000,448]
["1987-08-20",449.8,452.8,448.8,452.8,158200000,452.8]
["1987-08-21",454.2,455.2,453.7,455.2,166200000,455.2]
["1987-08-24",453.8,454.2,453.4,453.8,144400000,453.8]
["1987-08-25",454.5,455.6,453.8,455.1,144600000,455.1]
["1987-08-26",455.1,455.8,454.8,455.3,151300000,455.3]
["1987-08-27",455.8,455.8,454.3,455.8,139700000,455.8]
["1987-08-28",453.8,455,453,453.3,153900000,453.3]
["1987-08-31",452.8,455,452.2,455,132900000,455]
["1987-09-01",455.5,456.3,452.5,452.5,173800000,452.5]
["1987-09-02",450.2,452.5,448.1,448.9,145500000,448.9]
["1987-09-03",450.4,450.8,447.2,448.4,147100000,448.4]
["1987-09-04",447.4,449,446.3,446.5,131600000,446.5]
["1987-09-08",442.5,443,436,437.6,145500000,437.6]
["1987-09-09",438.9,439.3,437.6,439.2,134300000,439.2]
["1987-09-10",442,443.5,442,443.5,158300000,443.5]
["1987-09-11",443.9,446.2,443.5,446.2,158200000,446.2]
["1987-09-14",445.7,445.8,444.9,445.5,130300000,445.5]
["1987-09-15",443.3,443.6,441.7,441.9,135500000,441.9]
["1987-09-16",441.6,442.6,440.8,440.9,141800000,440.9]
["1987-09-17",440.5,441.5,439.8,440.8,154600000,440.8]
["1987-09-18",440.8,441.9,440.6,440.9,151400000,440.9]
["1987-09-21",441.5,441.7,436,436,153900000,436]
["1987-09-22",435,437.9,434.9,437.9,157200000,437.9]
["1987-09-23",439.6,440.7,439.6,440.7,168300000,440.7]
["1987-09-24",441.9,442.4,440.9,441.2,121200000,441.2]
["1987-09-25",440.9,441.9,440.7,441.9,129800000,441.9]
["1987-09-28",443.4,444,441.9,442.3,137000000,442.3]
["1987-09-29",442.4,443.1,441.4,442.2,155100000,442.2]
["1987-09-30",441.5,444.3,441.5,444.3,162500000,444.3]
["1987-10-01",446.2,448.5,445.3,448.5,164800000,448.5]
["1987-10-02",449.7,451.6,448.5,451.6,163300000,451.6]
["1987-10-05",452.5,453.7,451.6,453.6,145700000,453.6]
["1987-10-06",451.8,451.9,447.5,447.5,158500000,447.5]
["1987-10-07",444.9,445.5,443.2,444.6,152000000,444.6]
["1987-10-08",444.5,445.5,439,440,157800000,440]
["1987-10-09",440.7,441,438.2,438.4,145300000,438.4]
["1987-10-12",434.4,434.4,431.4,433,117800000,433]
["1987-10-13",434.3,435.4,432.5,434.8,131800000,434.8]
["1987-10-14",432.4,432.8,427.6,428.3,145600000,428.3]
["1987-10-15",424.4,426.3,422.4,422.5,159800000,422.5]
["1987-10-16",418.4,418.6,406.2,406.3,195900000,406.3]
["1987-10-19",394.5,404.8,360.2,360.2,222900000,360.2]
["1987-10-20",351.4,351.4,326.6,327.8,284100000,327.8]
["1987-10-21",343.7,352.3,343.7,351.9,288100000,351.9]
["1987-10-22",339.9,341.8,335.7,336.1,249800000,336.1]
["1987-10-23",330.2,331.1,328,328.5,177000000,328.5]
["1987-10-26",312.8,312.8,298.9,298.9,190500000,298.9]
["1987-10-27",304.4,306.9,296.1,296.3,207300000,296.3]
["1987-10-28",289.5,293.3,288.5,291.9,202200000,291.9]
["1987-10-29",297.1,307.2,296.9,307.1,205900000,307.1]
["1987-10-30",320.4,323.4,306.2,323.3,208100000,323.3]
["1987-11-02",325.4,328.5,324.2,328.3,138000000,328.3]
["1987-11-03",324.2,324.3,317.6,320.7,139200000,320.7]
["1987-11-04",317.9,321.1,316.1,320.1,123600000,320.1]
["1987-11-05",322.8,326.4,322.1,326.2,141000000,326.2]
["1987-11-06",327.4,328.8,326.2,326.4,141540000,326.4]
["1987-11-09",321.1,321.4,319.1,320.4,115500000,320.4]
["1987-11-10",314.9,316,314.6,315.2,139550000,315.2]
["1987-11-11",319.1,319.5,317.2,317.8,120700000,317.8]
["1987-11-12",323.4,324.8,322.8,324,150770000,324]
["1987-11-13",323.2,324.1,322.6,323,120190000,323]
["1987-11-16",325.2,325.7,321.7,322.4,111780000,322.4]
["1987-11-17",318.5,320,315.9,316.8,126830000,316.8]
["1987-11-18",317.4,318.8,315.8,318.2,126150000,318.2]
["1987-11-19",318.1,318.5,313.9,313.9,127980000,313.9]
["1987-11-20",311.1,313.9,309.7,312.5,126090000,312.5]
["1987-11-23",312.2,313.1,311.8,313.1,94070000,313.1]
["1987-11-24",315.6,317.5,315.1,316.7,128920000,316.7]
["1987-11-25",317.3,317.8,316.3,317.8,113250000,317.8]
["1987-11-27",317.2,317.8,316.3,316.5,64780000,316.5]
["1987-11-30",307.3,307.3,301.6,305.2,147450000,305.2]
["1987-12-01",306.4,307.3,304.6,305.2,111850000,305.2]
["1987-12-02",304.5,305.6,304.2,305.2,109080000,305.2]
["1987-12-03",303.4,303.9,298.6,298.8,129430000,298.8]
["1987-12-04",295.8,295.8,291.9,292.9,136530000,292.9]
["1987-12-07",293.7,294.9,292.9,294.8,118330000,294.8]
["1987-12-08",295.3,298,294.8,298,137730000,298]
["1987-12-09",299.4,302,298,302,82530000,302]
["1987-12-10",298.6,302.7,298.5,300.8,150020000,300.8]
["1987-12-11",301.3,302.6,300.7,302.6,118030000,302.6]
["1987-12-14",305.5,309.5,304.6,309.4,144970000,309.4]
["1987-12-15",312.2,312.7,309.3,312.7,153250000,312.7]
["1987-12-16",312,319.4,311.9,319.3,149250000,319.3]
["1987-12-17",320.8,321.5,319.2,319.5,166810000,319.5]
["1987-12-18",321.8,327,320,326.9,149040000,326.9]
["1987-12-21",327.9,328.7,326.8,328.7,142830000,328.7]
["1987-12-22",326.3,327.7,325.4,327.3,149020000,327.3]
["1987-12-23",329.1,331.6,328.3,331.5,164080000,331.5]
["1987-12-24",332.2,333.2,331.3,333.2,82010000,333.2]
["1987-12-28",326.5,326.5,324.5,325.6,115520000,325.6]
["1987-12-29",325.1,325.7,324.1,325.5,120080000,325.5]
["1987-12-30",328.4,329.8,328.4,329.7,152920000,329.7]
["1987-12-31",327.7,330.5,327.2,330.5,160400000,330.5]
["1988-01-04",335.1,338.6,334.5,338.5,110820000,338.5]
["1988-01-05",344.2,345.8,343.5,344.1,149490000,344.1]
["1988-01-06",345,346.8,344.1,346.7,135580000,346.7]
["1988-01-07",345.8,349.7,344.8,349.7,137040000,349.7]
["1988-01-08",347.6,348.3,338.4,338.5,144060000,338.5]
["1988-01-11",333.2,336.3,332.5,336.2,128750000,336.2]
["1988-01-12",332.7,333,329,332,120350000,332]
["1988-01-13",330.3,333.4,329.8,332.7,115670000,332.7]
["1988-01-14",334.5,334.9,333.7,334.2,101510000,334.2]
["1988-01-15",340.6,341.5,340,340.1,134160000,340.1]
["1988-01-18",340.4,340.6,339.5,340.5,90990000,340.5]
["1988-01-19",339.6,341.1,338.9,340.4,107300000,340.4]
["1988-01-20",338.1,340,333.1,333.7,133500000,333.7]
["1988-01-21",332.5,334.8,332.1,334.3,124560000,334.3]
["1988-01-22",336.5,337.6,335.3,337.6,149160000,337.6]
["1988-01-25",338.5,340.8,337.6,340.5,106860000,340.5]
["1988-01-26",339.7,340.6,339.1,339.2,102910000,339.2]
["1988-01-27",340.6,340.8,339.3,339.8,113440000,339.8]
["1988-01-28",341.4,342.5,339.8,342.4,123670000,342.4]
["1988-01-29",343.8,344.7,342.4,344.7,135420000,344.7]
["1988-02-01",346.2,347.6,345.7,346.2,117620000,346.2]
["1988-02-02",345.5,347.2,345.1,347.2,113510000,347.2]
["1988-02-03",347.5,348,343.7,343.7,130350000,343.7]
["1988-02-04",344.6,345.2,343.5,344.7,121510000,344.7]
["1988-02-05",346.6,346.7,344.7,345.8,121130000,345.8]
["1988-02-08",343.7,345.8,343.5,344.5,120070000,344.5]
["1988-02-09",344.4,345.1,343.8,345,107210000,345]
["1988-02-10",346.5,349.5,345,349.3,128850000,349.3]
["1988-02-11",349.9,351.6,349.3,351,138900000,351]
["1988-02-12",352.3,353.3,352.3,353.3,112800000,353.3]
["1988-02-16",352.8,354.8,352.6,354.7,105060000,354.7]
["1988-02-17",356.5,356.8,354.7,355.3,132370000,355.3]
["1988-02-18",354.9,356.3,354.8,355.6,132410000,355.6]
["1988-02-19",355.7,357.2,355.4,357.1,128710000,357.1]
["1988-02-22",357.4,360.1,357.1,360,129210000,360]
["1988-02-23",360.8,361.1,359.8,361.1,129250000,361.1]
["1988-02-24",361.5,363.4,360.9,363.1,132960000,363.1]
["1988-02-25",364.8,366.5,363,363.6,154010000,363.6]
["1988-02-26",362.7,363.7,362.4,363.4,112060000,363.4]
["1988-02-29",363.7,367,363.4,367,124880000,367]
["1988-03-01",367.4,368,366.7,367.3,136830000,367.3]
["1988-03-02",369.5,370.6,369.2,370.4,146080000,370.4]
["1988-03-03",371.4,372.7,370.3,372,144210000,372]
["1988-03-04",371.9,373.4,370.4,373.4,141220000,373.4]
["1988-03-07",373.7,374.6,372.9,374.5,121980000,374.5]
["1988-03-08",375.7,377.6,374.5,376.9,159150000,376.9]
["1988-03-09",379.7,380.7,378.9,380.3,158670000,380.3]
["1988-03-10",381.7,382,376.7,376.8,160230000,376.8]
["1988-03-11",375.5,377,373.2,375.5,126600000,375.5]
["1988-03-14",376.4,376.7,375.5,376.7,108110000,376.7]
["1988-03-15",376.9,377.1,375.6,376.6,130430000,376.6]
["1988-03-16",377,378.6,376.2,378.5,141860000,378.5]
["1988-03-17",380.4,380.9,378.6,380.7,161050000,380.7]
["1988-03-18",381.7,382.6,380.7,381.6,189120000,381.6]
["1988-03-21",378.6,379.6,377.7,378.6,121870000,378.6]
["1988-03-22",379.1,379.9,378.6,379.8,121650000,379.8]
["1988-03-23",380.1,380.4,379,380.1,147140000,380.1]
["1988-03-24",377.6,379.1,374.6,375.6,148910000,375.6]
["1988-03-25",375.9,376,372.2,372.5,116480000,372.5]
["1988-03-28",369,370.5,368.7,370.4,109040000,370.4]
["1988-03-29",372,373.4,371.4,373,118230000,373]
["1988-03-30",373.7,374.3,371.8,371.8,121490000,371.8]
["1988-03-31",371.4,374.6,370.6,374.6,124530000,374.6]
["1988-04-04",373.7,374.6,371.5,371.9,95130000,371.9]
["1988-04-05",373,373.4,371.6,373.4,118620000,373.4]
["1988-04-06",373.8,377.7,373.3,377.7,137610000,377.7]
["1988-04-07",378.4,379.8,377.7,378.9,133520000,378.9]
["1988-04-08",379.8,381.9,378.9,381.8,134450000,381.8]
["1988-04-11",381.9,383.2,381.6,382.5,122850000,382.5]
["1988-04-12",382.6,383.5,382.3,383.4,123380000,383.4]
["1988-04-13",382.9,384.3,382,383.4,130220000,383.4]
["1988-04-14",378.8,380,374.5,374.5,142050000,374.5]
["1988-04-15",371.4,374.5,369.8,373.9,130170000,373.9]
["1988-04-18",372.5,375.1,372.3,375.1,102010000,375.1]
["1988-04-19",377,379.1,376.1,376.9,128540000,376.9]
["1988-04-20",374.7,375.9,373.9,374.2,133540000,374.2]
["1988-04-21",375.1,375.8,372.8,373.2,142430000,373.2]
["1988-04-22",373.1,374.1,373,374,124360000,374]
["1988-04-25",374.4,375.6,374.1,375.3,105110000,375.3]
["1988-04-26",377,378,376.3,377.8,125730000,377.8]
["1988-04-27",378.7,378.9,377.8,378.7,122370000,378.7]
["1988-04-28",378.7,379.2,377.9,378.8,128810000,378.8]
["1988-04-29",377.7,379.2,377,379.2,121340000,379.2]
["1988-05-02",379,379.8,378.7,379.7,97810000,379.7]
["1988-05-03",380.7,382.7,379.7,382.2,131060000,382.2]
["1988-05-04",382.2,383.1,381.5,381.6,134210000,381.6]
["1988-05-05",379.9,380.5,379.2,379.5,121240000,379.5]
["1988-05-06",380.2,380.6,379.2,379.4,122740000,379.4]
["1988-05-09",377.7,378.4,375.7,376.3,100930000,376.3]
["1988-05-10",375.4,376.5,374.3,375.4,115330000,375.4]
["1988-05-11",369.8,369.9,368.4,369.2,118750000,369.2]
["1988-05-12",369.8,370.3,369.2,370.2,102730000,370.2]
["1988-05-13",372.2,372.5,371.2,372.5,104090000,372.5]
["1988-05-16",372.7,373.4,372,373.4,98240000,373.4]
["1988-05-17",374.2,376.2,372.3,372.3,124540000,372.3]
["1988-05-18",371.4,372.3,366.4,367,141870000,367]
["1988-05-19",363.2,367,362.8,366.3,144790000,366.3]
["1988-05-20",365.9,367.3,365.7,366,173610000,366]
["1988-05-23",364.2,366,362.4,363.3,120640000,363.3]
["1988-05-24",363.8,365.2,363.3,365.2,109730000,365.2]
["1988-05-25",366.1,366.4,365.1,365.7,116050000,365.7]
["1988-05-26",366.2,367.3,365.5,367.3,94670000,367.3]
["1988-05-27",366.5,367.3,366.2,366.7,87910000,366.7]
["1988-05-31",367.7,370.4,366.5,370.3,106400000,370.3]
["1988-06-01",372.7,375,372.7,374.8,136780000,374.8]
["1988-06-02",374.7,375.7,373.9,374.7,125750000,374.7]
["1988-06-03",375.2,377.1,374.7,376.9,119370000,376.9]
["1988-06-06",378,379.4,376.8,379.3,109970000,379.3]
["1988-06-07",379.8,380.4,378.8,379.3,140750000,379.3]
["1988-06-08",380.4,383.4,379.3,383.4,155800000,383.4]
["1988-06-09",383.9,384.7,382.9,384.6,143300000,384.6]
["1988-06-10",384.8,386.8,384.4,386.3,145320000,386.3]
["1988-06-13",385.8,386.9,385.6,386.8,128470000,386.8]
["1988-06-14",389.4,389.7,387.8,388.5,174860000,388.5]
["1988-06-15",387.6,389.1,387.6,389.1,160720000,389.1]
["1988-06-16",387.7,389.1,386.5,387.1,146080000,387.1]
["1988-06-17",387.8,387.9,386.5,386.9,146400000,386.9]
["1988-06-20",385.4,386.7,385,386,109700000,386]
["1988-06-21",386.5,387.8,385.9,387.8,154460000,387.8]
["1988-06-22",390,390.6,387.8,390.5,173950000,390.5]
["1988-06-23",390.4,391.1,390.3,391,164030000,391]
["1988-06-24",390.7,391.8,390.6,391.6,138470000,391.6]
["1988-06-27",390.3,391.6,388.9,389,102790000,389]
["1988-06-28",389.7,391.7,388.5,391.7,131230000,391.7]
["1988-06-29",392.8,392.9,390.8,391.7,147850000,391.7]
["1988-06-30",391.8,394.8,391.6,394.7,139990000,394.7]
["1988-07-01",394.2,395.1,394,394.7,117380000,394.7]
["1988-07-05",394.4,396.1,393.7,396.1,109020000,396.1]
["1988-07-06",396.9,397.5,395.1,395.5,147640000,395.5]
["1988-07-07",394.9,395.6,393.7,395.4,140790000,395.4]
["1988-07-08",394.8,395.4,393.9,394.3,126640000,394.3]
["1988-07-11",394.3,394.8,393.9,394.2,106610000,394.2]
["1988-07-12",394.1,394.7,392,393.5,132950000,393.5]
["1988-07-13",393.6,394.2,392.4,393.6,132720000,393.6]
["1988-07-14",393.8,394.7,393.3,394.7,138290000,394.7]
["1988-07-15",394,395,393.8,395,136380000,395]
["1988-07-18",395,395.2,393.5,394.8,122670000,394.8]
["1988-07-19",393.3,394.8,390.7,391.3,149980000,391.3]
["1988-07-20",391,392,390.7,391.6,141370000,391.6]
["1988-07-21",389.5,391.6,388.7,388.9,132760000,388.9]
["1988-07-22",387.8,388.9,386.2,387.4,203220000,387.4]
["1988-07-25",387,387.4,386.3,387.1,96960000,387.1]
["1988-07-26",386.3,387.1,385.5,385.8,111190000,385.8]
["1988-07-27",385.6,386.3,383.1,383.3,125970000,383.3]
["1988-07-28",382.4,384.1,382.1,384.1,116260000,384.1]
["1988-07-29",385.3,387.3,384.1,387.3,120830000,387.3]
["1988-08-01",387.6,388.5,387.3,388,105970000,388]
["1988-08-02",387.8,388.8,386.8,387.8,124470000,387.8]
["1988-08-03",387.6,388.5,387.2,388.5,123640000,388.5]
["1988-08-04",388.8,389.5,388.4,388.9,114650000,388.9]
["1988-08-05",388.2,388.9,387.4,387.7,106260000,387.7]
["1988-08-08",387.9,388.5,387.6,387.7,102460000,387.7]
["1988-08-09",385.2,387.9,383.3,384.2,127820000,384.2]
["1988-08-10",382.3,384.3,378.5,378.5,136660000,378.5]
["1988-08-11",378.8,379.5,378.1,379.1,132890000,379.1]
["1988-08-12",378.5,379.2,378.3,379,109200000,379]
["1988-08-15",377.4,379,373.9,374.1,112600000,374.1]
["1988-08-16",373.5,376.2,372.2,375.7,128920000,375.7]
["1988-08-17",377,377.1,375.1,376.2,123850000,376.2]
["1988-08-18",376.5,377.8,376.2,377.2,115770000,377.2]
["1988-08-19",377.7,378.1,376.8,377.4,118380000,377.4]
["1988-08-22",376,377.5,373.5,373.7,97680000,373.7]
["1988-08-23",373.3,373.9,372.6,373.5,110110000,373.5]
["1988-08-24",374.5,376.2,373.2,376,110070000,376]
["1988-08-25",374.1,374.1,374,374,102790000,374]
["1988-08-26",374.3,374.6,373.9,374.4,91610000,374.4]
["1988-08-29",375.5,376.4,374.4,376.2,83490000,376.2]
["1988-08-30",375.8,376.6,375.7,376.5,94550000,376.5]
["1988-08-31",376.6,377.5,375.1,376.6,117140000,376.6]
["1988-09-01",374.2,376.6,372.2,373,106380000,373]
["1988-09-02",374.7,376.7,373,376.5,96340000,376.5]
["1988-09-06",377,377.6,376.3,377.3,86990000,377.3]
["1988-09-07",378,378.3,376.9,378,117820000,378]
["1988-09-08",377.7,379.7,377,379.7,116620000,379.7]
["1988-09-09",378.5,381.8,378.5,381.6,124810000,381.6]
["1988-09-12",382.1,382.9,381.6,382.1,82510000,382.1]
["1988-09-13",381.2,382.4,381,382.4,99120000,382.4]
["1988-09-14",383.5,384.5,382.4,383.9,131060000,383.9]
["1988-09-15",383.6,384,382.6,382.7,113730000,382.7]
["1988-09-16",382.9,384,382.4,383.9,113490000,383.9]
["1988-09-19",382.5,384,381.5,383.4,99840000,383.4]
["1988-09-20",383.6,384.1,383,384.1,114660000,384.1]
["1988-09-21",384.3,385,384,384.9,99950000,384.9]
["1988-09-22",384.6,385.6,384.1,384.9,134260000,384.9]
["1988-09-23",384.3,385.2,384,385,141370000,385]
["1988-09-26",384.2,385.1,382.6,382.8,92750000,382.8]
["1988-09-27",382.5,382.9,382.1,382.2,103770000,382.2]
["1988-09-28",383,383.4,382,383.3,111720000,383.3]
["1988-09-29",384.5,386.1,383.3,386.1,121490000,386.1]
["1988-09-30",386.6,388.4,386.1,387.7,135440000,387.7]
["1988-10-03",384.7,387.7,383.4,384.5,107440000,384.5]
["1988-10-04",384.9,385.1,383.9,384.2,106220000,384.2]
["1988-10-05",383.6,384.6,383.1,384.5,131800000,384.5]
["1988-10-06",384.5,385.4,384,385.2,124210000,385.2]
["1988-10-07",384.4,385.7,384.1,385.7,154920000,385.7]
["1988-10-10",385.8,386.3,384.4,385.5,96830000,385.5]
["1988-10-11",385.6,386,384,385.3,120990000,385.3]
["1988-10-12",382.6,385.3,381.8,382.6,118420000,382.6]
["1988-10-13",383.5,383.7,381.8,383.5,112380000,383.5]
["1988-10-14",385.1,385.3,383.5,384.6,119120000,384.6]
["1988-10-17",384.9,385.3,384.4,385,99650000,385]
["1988-10-18",385.2,386.3,384.5,386.3,132330000,386.3]
["1988-10-19",387.7,388.2,385.4,385.8,142560000,385.8]
["1988-10-20",386.6,388.6,385.7,388.6,132680000,388.6]
["1988-10-21",387.9,388.6,387.7,388.6,138720000,388.6]
["1988-10-24",387.5,388.9,387.1,387.2,109630000,387.2]
["1988-10-25",386.6,387.4,385.7,386.1,111670000,386.1]
["1988-10-26",385,386.2,384.3,385.2,110410000,385.2]
["1988-10-27",382.3,385.2,380.7,381.8,122660000,381.8]
["1988-10-28",382.4,382.9,381.8,382.8,106010000,382.8]
["1988-10-31",381.6,382.9,381.2,382.5,97880000,382.5]
["1988-11-01",382.7,383,381.6,382.4,110350000,382.4]
["1988-11-02",381.4,382.4,380.8,381.8,121540000,381.8]
["1988-11-03",381.7,383.1,381.6,382.8,117140000,382.8]
["1988-11-04",382,382.8,380.7,381,105620000,381]
["1988-11-07",378.5,381.1,376.3,376.5,101420000,376.5]
["1988-11-08",377.9,379.1,376.5,378.8,113250000,378.8]
["1988-11-09",378.2,378.8,376.9,377.7,110400000,377.7]
["1988-11-10",377.4,378.5,377.4,378.4,105730000,378.4]
["1988-11-11",376.1,378.4,373.6,373.8,109680000,373.8]
["1988-11-14",371.8,374,371.6,372.4,100770000,372.4]
["1988-11-15",373.4,373.6,371.5,372.1,111880000,372.1]
["1988-11-16",370,372.3,367.6,367.8,127990000,367.8]
["1988-11-17",368.4,368.8,366.9,367.4,140150000,367.4]
["1988-11-18",366.8,367.9,366.7,367.6,103240000,367.6]
["1988-11-21",365.3,367.6,364.1,365.1,111930000,365.1]
["1988-11-22",365.2,365.4,364,365.4,117080000,365.4]
["1988-11-23",365.8,367.9,365.4,367.8,103660000,367.8]
["1988-11-25",366.1,367.7,365.7,366.4,50060000,366.4]
["1988-11-28",366.4,366.7,364.8,366.1,93800000,366.1]
["1988-11-29",366.4,368.2,365.9,368.2,104820000,368.2]
["1988-11-30",369.2,371.5,368.1,371.5,125340000,371.5]
["1988-12-01",372.1,374,371.2,373.9,123270000,373.9]
["1988-12-02",373.1,374.4,372.5,373.9,125020000,373.9]
["1988-12-05",374.9,376.1,373.9,375.6,118670000,375.6]
["1988-12-06",375.7,377,374.7,377,116060000,377]
["1988-12-07",377,377.2,376.1,376.4,122480000,376.4]
["1988-12-08",375.2,376.4,374.9,375.2,109870000,375.2]
["1988-12-09",375,375.6,374.8,375.2,113560000,375.2]
["1988-12-12",375.2,375.6,374,374.2,99220000,374.2]
["1988-12-13",373.4,374.2,372.5,373,114140000,373]
["1988-12-14",372.9,373.6,372.5,372.8,117740000,372.8]
["1988-12-15",373.3,373.5,372.5,373,111620000,373]
["1988-12-16",373.1,375.8,372.9,375.8,133140000,375.8]
["1988-12-19",375.6,376.5,375.5,376.4,131180000,376.4]
["1988-12-20",377.3,377.5,376,376.1,138500000,376.1]
["1988-12-21",376.1,376.3,374.9,375.6,137410000,375.6]
["1988-12-22",375.7,376.8,375.1,376.5,153140000,376.5]
["1988-12-23",376.7,377.4,376.5,377.3,77710000,377.3]
["1988-12-27",377.7,377.8,376.4,376.6,80780000,376.6]
["1988-12-28",376.5,376.8,375.6,376.8,105150000,376.8]
["1988-12-29",377.3,379.1,376.7,379.1,121140000,379.1]
["1988-12-30",379.6,381.4,378.9,381.4,136940000,381.4]
["1989-01-03",378.9,381.4,376.9,378.6,93660000,378.6]
["1989-01-04",379.3,382.9,378.6,382.8,121270000,382.8]
["1989-01-05",383.5,384.9,382.7,383.8,135040000,383.8]
["1989-01-06",384.4,384.8,383.8,384.7,123650000,384.7]
["1989-01-09",384.9,385.8,384.6,385.3,109930000,385.3]
["1989-01-10",385.5,385.6,384,384.6,113520000,384.6]
["1989-01-11",384.5,385.4,383.9,385.3,115770000,385.3]
["1989-01-12",385.8,387.5,385.3,387,135430000,387]
["1989-01-13",387.2,387.4,386.5,387.1,122860000,387.1]
["1989-01-16",387,388.1,386.7,387.4,105160000,387.4]
["1989-01-17",386.8,387.4,385.7,386.1,137760000,386.1]
["1989-01-18",386,389,385.5,388.9,140520000,388.9]
["1989-01-19",390.8,391.9,388.9,391.1,162300000,391.1]
["1989-01-20",391.1,392.1,390.8,391.7,152070000,391.7]
["1989-01-23",391.8,392.2,389.9,390,114020000,390]
["1989-01-24",390.1,392.2,389.8,392,132590000,392]
["1989-01-25",393.1,394.1,392,394,121590000,394]
["1989-01-26",393.9,397.1,393.4,397.1,141680000,397.1]
["1989-01-27",397,398.9,396.2,398,176200000,398]
["1989-01-30",398.5,399.2,397.9,399.2,123940000,399.2]
["1989-01-31",399.4,401.4,398.5,401.3,137050000,401.3]
["1989-02-01",401.8,403.2,401.5,403.2,152890000,403.2]
["1989-02-02",403.7,406.2,403.3,405.2,163790000,405.2]
["1989-02-03",405.4,406.4,404.6,406.4,143350000,406.4]
["1989-02-06",406.4,406.6,404.9,406,128290000,406]
["1989-02-07",406.8,409.7,405.9,409.2,156910000,409.2]
["1989-02-08",409.7,410.1,407.8,408,152730000,408]
["1989-02-09",406.5,408.3,405.9,406.4,146680000,406.4]
["1989-02-10",403.7,405.6,402.1,402.4,132730000,402.4]
["1989-02-13",400.6,402,400.3,401.3,114490000,401.3]
["1989-02-14",402.7,403,401.7,402,132880000,402]
["1989-02-15",402.5,404.2,401.9,404.2,123180000,404.2]
["1989-02-16",405.2,405.9,404.3,405.7,149250000,405.7]
["1989-02-17",405.8,407.8,405.5,407.2,114150000,407.2]
["1989-02-21",406.8,407.5,405.9,406.4,115230000,406.4]
["1989-02-22",405,406,401.4,402.5,129520000,402.5]
["1989-02-23",401.2,403.1,400.9,403.1,116860000,403.1]
["1989-02-24",402.9,403.1,399.7,400,122910000,400]
["1989-02-27",398.4,399.7,398.2,398.9,109400000,398.9]
["1989-02-28",399.2,400.4,399,399.7,122210000,399.7]
["1989-03-01",401,401.5,399.4,399.8,128730000,399.8]
["1989-03-02",400.5,402.6,400,402.5,129490000,402.5]
["1989-03-03",402.8,404,402.5,404,135990000,404]
["1989-03-06",405.2,406.3,404.5,406.3,122210000,406.3]
["1989-03-07",405.6,406.5,404.9,406.2,135930000,406.2]
["1989-03-08",406,407.4,405.7,406.4,150140000,406.4]
["1989-03-09",406.5,406.6,405.5,405.7,142060000,405.7]
["1989-03-10",404.3,405.9,404.2,405.9,133370000,405.9]
["1989-03-13",406.6,407,405.8,406.6,118380000,406.6]
["1989-03-14",406.8,407.2,405.7,406,137610000,406]
["1989-03-15",406.5,407.5,406.2,407,141230000,407]
["1989-03-16",407.4,409.8,407,409.5,150680000,409.5]
["1989-03-17",403.8,407.9,402,402.2,139350000,402.2]
["1989-03-20",400.5,401.8,397.8,398.5,119840000,398.5]
["1989-03-21",400.6,401.8,399.3,401.8,123730000,401.8]
["1989-03-22",401,401.6,399.7,400.6,136380000,400.6]
["1989-03-23",401.1,401.4,400.1,400.9,149180000,400.9]
["1989-03-27",400.4,401,400.1,400.6,98840000,400.6]
["1989-03-28",401.7,402.9,401.1,402.6,112550000,402.6]
["1989-03-29",403.2,403.7,402.3,403.7,122960000,403.7]
["1989-03-30",403.2,404.6,402.5,404.6,115610000,404.6]
["1989-03-31",405.6,406.8,404.8,406.7,125010000,406.7]
["1989-04-03",407,408.4,406.8,407.7,122530000,407.7]
["1989-04-04",407,407.6,406.5,407.2,139590000,407.2]
["1989-04-05",407.4,408.3,407,408.3,120750000,408.3]
["1989-04-06",407.9,408.4,407,408.2,114040000,408.2]
["1989-04-07",408.7,410.8,408.1,410.7,133580000,410.7]
["1989-04-10",411.2,411.4,410.4,411.1,109840000,411.1]
["1989-04-11",412.1,413.7,411.5,413.5,133270000,413.5]
["1989-04-12",414.6,416.1,414,415.7,161300000,415.7]
["1989-04-13",415.3,415.9,413.3,413.9,142990000,413.9]
["1989-04-14",415.9,417.7,414.7,417.7,144650000,417.7]
["1989-04-17",417.6,418.2,417.2,417.8,115220000,417.8]
["1989-04-18",419.7,420.8,418.7,420.7,153480000,420.7]
["1989-04-19",421,422.4,420.6,421.9,155010000,421.9]
["1989-04-20",421.6,422.3,419.6,421.5,141030000,421.5]
["1989-04-21",422.4,423.8,421.6,423.8,149470000,423.8]
["1989-04-24",423,423.6,422.6,423.2,98170000,423.2]
["1989-04-25",423.7,424,421.9,422.7,123650000,422.7]
["1989-04-26",422.5,423.4,422.5,423.4,136660000,423.4]
["1989-04-27",424.2,426.3,423.6,426.2,137410000,426.2]
["1989-04-28",426.3,427.6,425.6,427.6,129240000,427.6]
["1989-05-01",425.9,427.5,425.8,427.5,116720000,427.5]
["1989-05-02",427.6,428.7,427.4,428,140980000,428]
["1989-05-03",428.7,429,428.1,428.8,142490000,428.8]
["1989-05-04",429,430.1,428.7,429.2,146380000,429.2]
["1989-05-05",430.6,432.3,429.9,430.7,156070000,430.7]
["1989-05-08",430.5,430.8,428.1,429.3,129030000,429.3]
["1989-05-09",429.8,430.3,427.8,429,135650000,429]
["1989-05-10",428.9,429.7,428.5,429.6,129660000,429.6]
["1989-05-11",430.3,430.9,429.6,430.6,144990000,430.6]
["1989-05-12",434.3,434.9,432,434.8,166360000,434.8]
["1989-05-15",435.3,436.4,435.1,436.2,133660000,436.2]
["1989-05-16",435.8,436.2,434.6,435.7,143460000,435.7]
["1989-05-17",436.4,438.8,436,438.5,169990000,438.5]
["1989-05-18",438.5,439.8,438.4,439.8,163450000,439.8]
["1989-05-19",441.1,442.2,440.1,442.1,181960000,442.1]
["1989-05-22",442.6,443.2,441,441.8,124610000,441.8]
["1989-05-23",441.1,441.6,440.1,440.2,140960000,440.2]
["1989-05-24",439.9,441.5,439.3,441.5,122360000,441.5]
["1989-05-25",442.5,443.4,441.6,442.9,129160000,442.9]
["1989-05-26",443.6,445.2,443,445.2,116990000,445.2]
["1989-05-30",445.9,446.2,443.1,444.2,116130000,444.2]
["1989-05-31",444.4,446.2,443.8,446.2,123810000,446.2]
["1989-06-01",446.8,448.3,446.1,448.3,135870000,448.3]
["1989-06-02",449.8,451.7,448.5,451.6,163800000,451.6]
["1989-06-05",451.4,452,447.7,447.8,137730000,447.8]
["1989-06-06",447.8,448.8,446.6,448,142750000,448]
["1989-06-07",451.7,453.3,448.9,453.2,160220000,453.2]
["1989-06-08",454.1,454.6,453.5,454,155960000,454]
["1989-06-09",452.7,453.7,452.3,453.7,140440000,453.7]
["1989-06-12",453,453.6,451.5,453.4,125560000,453.4]
["1989-06-13",451.6,452.8,449.5,450.7,146950000,450.7]
["1989-06-14",451,451.6,449.8,450.6,131620000,450.6]
["1989-06-15",449.7,450.4,446.3,447.1,137500000,447.1]
["1989-06-16",446.3,447.2,445.3,447.2,132110000,447.2]
["1989-06-19",446.9,447.4,444.9,446.1,109590000,446.1]
["1989-06-20",446.6,446.9,444.6,444.6,137070000,444.6]
["1989-06-21",444.7,445.2,443.7,443.9,136400000,443.9]
["1989-06-22",443.7,445.3,443.5,445.3,132790000,445.3]
["1989-06-23",446.5,448.4,445.7,448.4,153150000,448.4]
["1989-06-26",448.6,449,447.2,447.3,109550000,447.3]
["1989-06-27",447.9,449.2,447.6,448.6,119020000,448.6]
["1989-06-28",447.6,448.2,444,444.9,127490000,444.9]
["1989-06-29",441.9,444.2,437.5,437.9,142030000,437.9]
["1989-06-30",436.1,437.9,431.7,435.3,137100000,435.3]
["1989-07-03",434.5,436.1,434.4,436,53200000,436]
["1989-07-05",435.5,437.1,435,436.9,94520000,436.9]
["1989-07-06",437.9,439.6,437,439.6,118050000,439.6]
["1989-07-07",440,443.1,439.8,442.4,120310000,442.4]
["1989-07-10",442.5,443.1,442.2,442.7,112740000,442.7]
["1989-07-11",444.3,444.9,443.3,444.5,142140000,444.5]
["1989-07-12",444.5,446.8,444.3,446.8,147260000,446.8]
["1989-07-13",446.5,448,446.4,447.9,130110000,447.9]
["1989-07-14",448.5,449,446.8,448.9,128850000,448.9]
["1989-07-17",449,450,448.2,449.9,107890000,449.9]
["1989-07-18",449.2,449.5,447.3,447.9,131880000,447.9]
["1989-07-19",448.9,451.2,448.4,451.2,159880000,451.2]
["1989-07-20",451.6,452,449.2,449.2,166620000,449.2]
["1989-07-21",448.2,449.8,447.8,449.3,144760000,449.3]
["1989-07-24",448,448.9,445.9,446,108060000,446]
["1989-07-25",447.3,448.5,445.9,446.5,127650000,446.5]
["1989-07-26",446.6,449.1,446.2,449.1,124470000,449.1]
["1989-07-27",450.5,452.6,449.8,452.5,140250000,452.5]
["1989-07-28",452.6,453,451.8,452.8,128900000,452.8]
["1989-07-31",452.3,453.8,451.9,453.8,111900000,453.8]
["1989-08-01",455.2,455.4,453.2,453.3,136880000,453.3]
["1989-08-02",453,454.1,452.4,454.1,130180000,454.1]
["1989-08-03",455,457.2,454.5,456.9,146010000,456.9]
["1989-08-04",456.6,457.8,455.4,457.4,133670000,457.4]
["1989-08-07",458.5,461.8,457.9,461.7,135250000,461.7]
["1989-08-08",462.5,463.4,461.5,463.3,160270000,463.3]
["1989-08-09",463.1,463.9,462.4,462.4,155690000,462.4]
["1989-08-10",461.5,464,461,463.6,134430000,463.6]
["1989-08-11",465.7,466.1,462.1,462.5,139260000,462.5]
["1989-08-14",461.2,462,459.8,460,144660000,460]
["1989-08-15",460.9,461,459.9,460.9,133490000,460.9]
["1989-08-16",462,462.2,460.2,460.8,129250000,460.8]
["1989-08-17",461.2,461.4,459.7,460.8,136320000,460.8]
["1989-08-18",461.4,462.1,460.7,462,134520000,462]
["1989-08-21",462.1,462.5,458.3,458.3,108620000,458.3]
["1989-08-22",457.1,458.4,456.5,458.4,119030000,458.4]
["1989-08-23",459.6,461.7,458.8,461.7,139690000,461.7]
["1989-08-24",463,466,462,465.9,144810000,465.9]
["1989-08-25",466.5,467.2,466,466.8,126730000,466.8]
["1989-08-28",466.2,467.2,465.5,467.2,100240000,467.2]
["1989-08-29",467.7,467.9,465.9,466.6,128610000,466.6]
["1989-08-30",466.8,468.5,466.6,468.3,121700000,468.3]
["1989-08-31",469,469.4,468.4,469.3,117760000,469.3]
["1989-09-01",469.9,471.5,469.6,471.3,113460000,471.3]
["1989-09-05",472.2,472.4,471.1,471.4,121140000,471.4]
["1989-09-06",469.7,471.1,467.6,469.3,136430000,469.3]
["1989-09-07",470.3,470.7,469.3,469.7,134000000,469.7]
["1989-09-08",470,471.5,468.4,471.3,130060000,471.3]
["1989-09-11",470.9,471.3,469.4,470.4,113490000,470.4]
["1989-09-12",470.7,472.1,470.4,471.9,151060000,471.9]
["1989-09-13",473.4,474.6,471.8,471.8,159940000,471.8]
["1989-09-14",471.1,471.8,468.7,468.8,142030000,468.8]
["1989-09-15",469.7,470.1,467.1,467.6,130920000,467.6]
["1989-09-18",467.1,467.4,466,466.9,105050000,466.9]
["1989-09-19",467.1,467.7,466.7,467.1,136710000,467.1]
["1989-09-20",467.3,467.6,466.2,466.7,137050000,466.7]
["1989-09-21",467.1,468.4,466.5,467,138620000,467]
["1989-09-22",467.1,468.2,466.5,468.1,148890000,468.1]
["1989-09-25",467.6,468.5,466.2,466.7,108090000,466.7]
["1989-09-26",466.9,468.4,466.7,467.8,123380000,467.8]
["1989-09-27",465.8,467.8,464.9,467.8,123180000,467.8]
["1989-09-28",468.9,471.2,468.2,471.1,133130000,471.1]
["1989-09-29",471.8,473.3,471.4,472.9,136380000,472.9]
["1989-10-02",472.8,475.2,472.4,475.2,108950000,475.2]
["1989-10-03",476,477.3,475.4,477.3,151200000,477.3]
["1989-10-04",477.6,479.5,477.4,479.3,164360000,479.3]
["1989-10-05",479.9,481.5,478.6,480.7,151090000,480.7]
["1989-10-06",482.3,483.9,481.6,483.6,155990000,483.6]
["1989-10-09",483.5,485.8,482.7,485.7,84270000,485.7]
["1989-10-10",487,487.5,483.2,484.1,136960000,484.1]
["1989-10-11",483.1,483.6,480.7,482.2,133010000,482.2]
["1989-10-12",482.7,483.4,482.1,482.2,130960000,482.2]
["1989-10-13",482.5,482.7,467.3,467.3,167710000,467.3]
["1989-10-16",448.9,463.1,447.1,461,242840000,461]
["1989-10-17",460.2,460.8,456.3,459.9,161470000,459.9]
["1989-10-18",458.7,463.3,457.9,463.3,147650000,463.3]
["1989-10-19",465.8,470.8,463.8,470.8,173460000,470.8]
["1989-10-20",470.9,471.3,468.8,470.7,158160000,470.7]
["1989-10-23",470.7,471.1,467.1,467.2,117180000,467.2]
["1989-10-24",464.8,466.6,458.7,461.7,152480000,461.7]
["1989-10-25",462.9,464.3,462.1,462.9,132120000,462.9]
["1989-10-26",461.9,462.1,458.1,458.2,128730000,458.2]
["1989-10-27",457,458.4,451.8,452.8,132790000,452.8]
["1989-10-30",453.7,454.3,450.8,451.4,101070000,451.4]
["1989-10-31",452.9,455.8,451.8,455.6,128020000,455.6]
["1989-11-01",456.2,457.3,455.6,456.6,118620000,456.6]
["1989-11-02",454.7,456,452.2,453.1,136000000,453.1]
["1989-11-03",452.8,454,452.1,453,110470000,453]
["1989-11-06",452.8,453,448,448,111080000,448]
["1989-11-07",447,449.4,446.8,449.4,130550000,449.4]
["1989-11-08",452.5,454.5,450.3,454.1,137900000,454.1]
["1989-11-09",454.7,454.9,453.5,454.1,126790000,454.1]
["1989-11-10",455.2,456.4,454.6,456.2,109050000,456.2]
["1989-11-13",456.8,456.9,454.8,455.9,109200000,455.9]
["1989-11-14",456,456.4,453.1,454,123770000,454]
["1989-11-15",454.8,455.9,453.1,455.8,133010000,455.8]
["1989-11-16",456.5,456.7,454.3,455.3,146640000,455.3]
["1989-11-17",455,457.1,454.8,456.7,121390000,456.7]
["1989-11-20",457.2,457.8,454,455.7,114920000,455.7]
["1989-11-21",455.7,456.1,453.1,454.1,124230000,454.1]
["1989-11-22",454,455.5,453.8,455.1,139770000,455.1]
["1989-11-24",456.3,456.7,455.5,456.6,53670000,456.6]
["1989-11-27",457.5,457.7,455.8,456.2,108180000,456.2]
["1989-11-28",456.3,457.1,456,456.7,125340000,456.7]
["1989-11-29",456.2,456.6,455,455.8,122010000,455.8]
["1989-11-30",455.1,456.7,454.9,456.1,129600000,456.1]
["1989-12-01",456.6,457.9,456.4,457.1,138470000,457.1]
["1989-12-04",457.5,458.3,457,458.3,113780000,458.3]
["1989-12-05",459,459.4,457.8,458.6,132020000,458.6]
["1989-12-06",458.3,458.8,456.1,456.7,143950000,456.7]
["1989-12-07",456.6,457.4,455.6,456.3,143980000,456.3]
["1989-12-08",456.7,457,455.9,456.2,128140000,456.2]
["1989-12-11",454.6,455.8,451.1,452.4,133390000,452.4]
["1989-12-12",451.8,452.5,449.6,450.4,150540000,450.4]
["1989-12-13",450.5,451.5,450.1,451.1,184660000,451.1]
["1989-12-14",449.4,451.1,446.8,447.5,144260000,447.5]
["1989-12-15",446.3,448,441.7,443.8,144390000,443.8]
["1989-12-18",443.6,443.9,434.9,436,146700000,436]
["1989-12-19",434.3,435.7,431.8,434.4,163630000,434.4]
["1989-12-20",435.7,436.9,434.6,436.9,152430000,436.9]
["1989-12-21",438.2,441.1,437.3,441.1,164280000,441.1]
["1989-12-22",441.8,445.1,441.2,444.6,110230000,444.6]
["1989-12-26",444.9,445.6,444.4,445.3,74490000,445.3]
["1989-12-27",446.3,448.8,445.8,448.8,115310000,448.8]
["1989-12-28",448.6,450,448.2,450,128970000,450]
["1989-12-29",450.9,454.8,450.1,454.8,164110000,454.8]
["1990-01-02",452.9,459.3,452.7,459.3,110720000,459.3]
["1990-01-03",461.1,461.6,460,460.9,152660000,460.9]
["1990-01-04",460.4,460.8,456.9,459.4,147950000,459.4]
["1990-01-05",457.9,459.4,457.8,458.2,137230000,458.2]
["1990-01-08",457.1,458.7,456.5,458.7,115500000,458.7]
["1990-01-09",459.2,459.6,456.6,456.8,131130000,456.8]
["1990-01-10",455.1,456.3,450.6,450.7,143890000,450.7]
["1990-01-11",451.7,452.5,448.8,448.9,133000000,448.9]
["1990-01-12",442.7,446.6,439.3,439.7,143500000,439.7]
["1990-01-15",438.2,439.4,436.4,436.6,108060000,436.6]
["1990-01-16",432.9,440.2,432.1,440.2,147590000,440.2]
["1990-01-17",440.5,442.5,438.5,438.7,139150000,438.7]
["1990-01-18",436.2,437.8,435.6,437.5,136330000,437.5]
["1990-01-19",440.5,441.2,439.2,440.9,152170000,440.9]
["1990-01-22",439.7,440.7,431.7,431.9,130490000,431.9]
["1990-01-23",432.5,433.8,428.9,430.4,141440000,430.4]
["1990-01-24",419.9,427.2,419.8,425.7,163430000,425.7]
["1990-01-25",428.3,429,425.1,425.2,130500000,425.2]
["1990-01-26",424.2,425.9,419.5,421.3,136340000,421.3]
["1990-01-29",422.8,422.9,416.5,418.1,118590000,418.1]
["1990-01-30",416.2,417.5,410,410.7,160160000,410.7]
["1990-01-31",412.2,415.9,411.3,415.8,148000000,415.8]
["1990-02-01",416.8,417.9,416.2,417.8,135470000,417.8]
["1990-02-02",418.8,423.3,417.6,422.2,135020000,422.2]
["1990-02-05",422.9,424.8,422.4,424.7,108350000,424.7]
["1990-02-06",425,425.2,422.2,424,119700000,424]
["1990-02-07",422,426.9,421.8,426.8,149300000,426.8]
["1990-02-08",428.8,430.2,427.1,427.3,140030000,427.3]
["1990-02-09",428.7,429.1,427.5,428.8,125330000,428.8]
["1990-02-12",428.8,428.8,425.8,426.4,113030000,426.4]
["1990-02-13",425.3,427,423.9,425.8,127230000,425.8]
["1990-02-14",426.8,427.2,425.5,426.6,139540000,426.6]
["1990-02-15",426.3,429.7,425.9,429.6,152380000,429.6]
["1990-02-16",430,430.9,428.9,429,120220000,429]
["1990-02-20",425.4,427.9,421.8,423.8,108280000,423.8]
["1990-02-21",418.9,421.9,418.4,421.5,120100000,421.5]
["1990-02-22",422.6,425.1,422.2,422.8,134870000,422.8]
["1990-02-23",421.1,421.5,418.1,419.5,117220000,419.5]
["1990-02-26",419.5,421,418.7,421,114600000,421]
["1990-02-27",422.1,423.5,421.4,422.6,130850000,422.6]
["1990-02-28",423.3,425.8,422.6,425.8,129400000,425.8]
["1990-03-01",425.3,427.7,424.5,427.2,134240000,427.2]
["1990-03-02",428.2,431,427.6,431,132370000,431]
["1990-03-05",430.8,431.2,429.4,430.2,111000000,430.2]
["1990-03-06",429.3,432.6,428.6,432.3,139150000,432.3]
["1990-03-07",433.1,433.5,432.1,432.5,167550000,432.5]
["1990-03-08",433.6,436.6,432.6,436.5,145730000,436.5]
["1990-03-09",437,437.1,435.4,436.8,135120000,436.8]
["1990-03-12",435.3,436.6,435,436.6,103840000,436.6]
["1990-03-13",436.1,437,434.6,434.6,123620000,434.6]
["1990-03-14",435.7,436.4,434.5,436.2,122180000,436.2]
["1990-03-15",436.7,438.4,436.3,438.1,128680000,438.1]
["1990-03-16",440.4,443.1,439.6,442.2,176040000,442.2]
["1990-03-19",440.4,442.9,439,442.9,129400000,442.9]
["1990-03-20",443.2,443.3,439.7,440.1,142220000,440.1]
["1990-03-21",439.6,440.9,439.2,439.3,131080000,439.3]
["1990-03-22",439.2,439.3,433.2,434.5,146220000,434.5]
["1990-03-23",436.1,437.8,435.2,437.3,130740000,437.3]
["1990-03-26",438.8,440,438.1,438.8,96280000,438.8]
["1990-03-27",437.7,439.7,437,439.5,106910000,439.5]
["1990-03-28",437,439.2,435.7,436.7,132260000,436.7]
["1990-03-29",436.2,436.7,434.6,435.4,124190000,435.4]
["1990-03-30",434.7,436,433.2,435.5,126630000,435.5]
["1990-04-02",431.6,434.1,430.8,433.2,111380000,433.2]
["1990-04-03",434.7,437.7,434,437.7,134750000,437.7]
["1990-04-04",438.2,438.3,434.9,435.4,138380000,435.4]
["1990-04-05",433.42,433.42,433.42,433.42,134240000,433.42]
["1990-04-06",433,433.9,430.6,430.9,136570000,430.9]
["1990-04-09",430.6,431.2,429.9,430.2,112370000,430.2]
["1990-04-10",430,432.1,429.9,431.9,129500000,431.9]
["1990-04-11",432.6,433.8,432.3,433.5,133820000,433.5]
["1990-04-12",435.1,436.8,434.3,436.3,141410000,436.3]
["1990-04-16",438.4,438.5,436.2,436.7,124650000,436.7]
["1990-04-17",434,435.9,433.5,435.4,136450000,435.4]
["1990-04-18",435.5,436.1,431.3,431.5,149750000,431.5]
["1990-04-19",430.2,431,428.9,429,145640000,429]
["1990-04-20",429.7,429.8,424.9,425.8,150320000,425.8]
["1990-04-23",423.4,425.3,418.2,420.1,125990000,420.1]
["1990-04-24",421.7,422.3,418.7,419.2,126790000,419.2]
["1990-04-25",420,420.7,419.2,420.6,121710000,420.6]
["1990-04-26",421.7,422,419.4,421.1,115930000,421.1]
["1990-04-27",420.6,421.4,417.5,418,116010000,418]
["1990-04-30",417.5,420.1,417,420.1,105790000,420.1]
["1990-05-01",422,422.2,420.7,421.9,124130000,421.9]
["1990-05-02",422.8,423.6,422.3,423.6,143260000,423.6]
["1990-05-03",425,426.6,424.4,425.4,160850000,425.4]
["1990-05-04",427.4,428.6,425.7,428.6,136810000,428.6]
["1990-05-07",429.3,431.6,429.1,431.2,122690000,431.2]
["1990-05-08",431.1,431.9,430.7,431.8,133840000,431.8]
["1990-05-09",431.4,431.9,430.5,431.3,146630000,431.3]
["1990-05-10",431.8,433.5,431.1,433.2,142490000,433.2]
["1990-05-11",434.5,438.2,433.8,438.1,167560000,438.1]
["1990-05-14",440.2,443.1,438.8,441.6,177170000,441.6]
["1990-05-15",441,442.6,440,442.5,162330000,442.5]
["1990-05-16",442.3,442.9,440.4,442.9,152490000,442.9]
["1990-05-17",445,445.7,443.4,445.7,171410000,445.7]
["1990-05-18",446,448.5,445,448.3,191410000,448.3]
["1990-05-21",448.9,452.9,448.4,452.9,169470000,452.9]
["1990-05-22",455.2,455.6,452.2,453.9,190160000,453.9]
["1990-05-23",453.8,456.9,453.2,456.9,188740000,456.9]
["1990-05-24",457.5,458.9,457.1,458.3,174330000,458.3]
["1990-05-25",454.6,456.2,453,453.7,152190000,453.7]
["1990-05-29",454.1,457.6,453.7,457.5,134000000,457.5]
["1990-05-30",459.4,459.8,457.7,458.8,169350000,458.8]
["1990-05-31",458.2,460,457.5,459,157260000,459]
["1990-06-01",459.5,462.5,459.5,462.1,168060000,462.1]
["1990-06-04",462.8,465.6,460.5,465.6,142170000,465.6]
["1990-06-05",467.2,467.6,464,464.6,173460000,464.6]
["1990-06-06",463.4,465.2,463.2,465,156520000,465]
["1990-06-07",465.8,466.6,462.4,464.1,151040000,464.1]
["1990-06-08",463.1,463.7,459.3,460.9,137900000,460.9]
["1990-06-11",459.4,462.8,458.5,462.8,112220000,462.8]
["1990-06-12",464.7,466.6,463,466.6,163290000,466.6]
["1990-06-13",467.4,469.4,467,468.9,163550000,468.9]
["1990-06-14",467.8,468.5,465.8,467.1,155170000,467.1]
["1990-06-15",466.8,468.3,466.2,467.6,168500000,467.6]
["1990-06-18",465.7,467,460.5,460.8,157650000,460.8]
["1990-06-19",459.8,461,458.7,460.5,142980000,460.5]
["1990-06-20",462,462.3,459.6,460.8,148090000,460.8]
["1990-06-21",460.3,461.3,459.2,461.3,144290000,461.3]
["1990-06-22",462.7,462.9,459.3,459.3,167540000,459.3]
["1990-06-25",459.1,459.7,455.5,455.6,113560000,455.6]
["1990-06-26",457.6,458.1,455.2,455.4,131620000,455.4]
["1990-06-27",454.3,457.1,453.2,456.9,137450000,456.9]
["1990-06-28",458.4,460.5,457.5,460.4,148820000,460.4]
["1990-06-29",461.1,462.5,460.7,462.3,158810000,462.3]
["1990-07-02",461.6,462.4,461.3,462,114150000,462]
["1990-07-03",461.2,461.8,460.8,461.8,131020000,461.8]
["1990-07-05",460,461.4,458.3,459.2,97760000,459.2]
["1990-07-06",458.7,460.7,457.6,460.5,101400000,460.5]
["1990-07-09",461.3,462.2,460.6,461.7,118500000,461.7]
["1990-07-10",461.9,462.7,460.7,461,142270000,461]
["1990-07-11",460.5,463.9,460.3,463.9,159030000,463.9]
["1990-07-12",464.9,467.2,463.3,467.2,153700000,467.2]
["1990-07-13",467.6,470.3,467,468.4,160590000,468.4]
["1990-07-16",468.7,470.1,468.1,469.6,138070000,469.6]
["1990-07-17",469.5,470,463.9,464.5,167810000,464.5]
["1990-07-18",463.2,464.2,459.8,460.8,158990000,460.8]
["1990-07-19",457.2,458.9,455.3,458.2,182560000,458.2]
["1990-07-20",459.6,459.7,455.1,455.3,174580000,455.3]
["1990-07-23",451.8,454.6,441.3,444.6,168880000,444.6]
["1990-07-24",444.5,445.8,438.2,442.6,160500000,442.6]
["1990-07-25",444.4,445.8,442.9,445.5,141600000,445.5]
["1990-07-26",446,447,444.4,445.4,136060000,445.4]
["1990-07-27",444.2,445.4,442.2,442.6,121800000,442.6]
["1990-07-30",439.3,441.9,436.9,439.4,120440000,439.4]
["1990-07-31",439.3,440,436.8,438.2,135150000,438.2]
["1990-08-01",437.7,438.6,435.1,435.9,128980000,435.9]
["1990-08-02",430.2,433.4,427.4,428.9,146540000,428.9]
["1990-08-03",423.5,428.3,408.1,417.5,203170000,417.5]
["1990-08-06",403.7,414.6,399.5,400,174810000,400]
["1990-08-07",401.1,406.6,401.1,402.1,165470000,402.1]
["1990-08-08",404.1,408,402.9,407.7,144850000,407.7]
["1990-08-09",409.7,413.2,408.5,413,129930000,413]
["1990-08-10",412.6,413,406.3,408,112030000,408]
["1990-08-13",404.8,408.5,404.1,408.3,87640000,408.3]
["1990-08-14",409.3,410.6,408.5,410.3,107490000,410.3]
["1990-08-15",412.8,413.3,410.9,411.5,105240000,411.5]
["1990-08-16",408.6,410.6,402.3,402.3,114900000,402.3]
["1990-08-17",396.4,400.5,389.7,393.5,146950000,393.5]
["1990-08-20",393.6,394,388.4,388.6,115470000,388.6]
["1990-08-21",380.6,386.7,375.8,379.7,166490000,379.7]
["1990-08-22",381.6,382.9,374.8,374.8,146100000,374.8]
["1990-08-23",363.8,372.4,359.7,360.2,202760000,360.2]
["1990-08-24",365.2,367.3,362.2,367.3,161080000,367.3]
["1990-08-27",377.5,382.2,370,381.3,129400000,381.3]
["1990-08-28",381.3,383.3,380.6,382.9,117800000,382.9]
["1990-08-29",381.6,383.5,380.5,381.8,118070000,381.8]
["1990-08-30",381.5,383.1,378.5,378.7,106300000,378.7]
["1990-08-31",378.3,381.3,377.3,381.2,79850000,381.2]
["1990-09-04",379,381.7,378.6,381.7,78140000,381.7]
["1990-09-05",383,383.2,381.2,382.4,89050000,382.4]
["1990-09-06",380.7,381.9,377.7,378.8,98730000,378.8]
["1990-09-07",376.8,380.6,376.6,380.4,103160000,380.4]
["1990-09-10",383.9,385.2,381.5,381.7,96260000,381.7]
["1990-09-11",380.6,381.7,378.1,379.5,100070000,379.5]
["1990-09-12",380.2,381.1,378.3,380.3,98470000,380.3]
["1990-09-13",380.3,381.6,375.8,376.2,105650000,376.2]
["1990-09-14",374.1,375.3,372.7,374.4,103490000,374.4]
["1990-09-17",373.6,374.7,372.7,374.1,94020000,374.1]
["1990-09-18",372.1,373.2,370.2,372.2,115070000,372.2]
["1990-09-19",373.2,373.8,371.6,371.7,120870000,371.7]
["1990-09-20",369.6,370.8,364.2,364.4,107920000,364.4]
["1990-09-21",362.9,364.2,360.4,362.3,124240000,362.3]
["1990-09-24",358.2,361.1,351.1,352.2,114830000,352.2]
["1990-09-25",353.3,354.8,351.6,354.8,109930000,354.8]
["1990-09-26",353.9,355,349.1,350,118710000,350]
["1990-09-27",351.3,352.5,340.3,341.2,153280000,341.2]
["1990-09-28",334.6,344.5,334.6,344.5,157510000,344.5]
["1990-10-01",349,354.7,346.3,354.7,124380000,354.7]
["1990-10-02",360.2,360.9,356.3,356.4,135810000,356.4]
["1990-10-03",355.1,356.2,351.2,351.5,106030000,351.5]
["1990-10-04",350.1,350.7,348,349.9,104990000,349.9]
["1990-10-05",344.4,349.8,343.2,347.4,109640000,347.4]
["1990-10-08",349.8,350.3,347.4,348.1,74910000,348.1]
["1990-10-09",344.9,346.6,338.6,339.1,109580000,339.1]
["1990-10-10",336,337.9,333,333.3,121040000,333.3]
["1990-10-11",331.5,334,324.3,325.6,140850000,325.6]
["1990-10-12",326.5,327.9,323,327.6,132330000,327.6]
["1990-10-15",329.5,330.1,325.9,329.5,104220000,329.5]
["1990-10-16",328.5,329.7,325,325.4,117130000,325.4]
["1990-10-17",325.1,328,324.1,326.8,121780000,326.8]
["1990-10-18",328.8,334,327.4,334,139290000,334]
["1990-10-19",338.4,338.8,335.8,337.4,159110000,337.4]
["1990-10-22",338,342.1,336.7,341.1,114670000,341.1]
["1990-10-23",340.4,342.6,340,341.1,120080000,341.1]
["1990-10-24",339.6,341.1,338.9,341,126730000,341]
["1990-10-25",341.7,342.2,338.4,339.7,104390000,339.7]
["1990-10-26",337.7,338.7,334.2,334.4,101500000,334.4]
["1990-10-29",334.5,335.4,330.4,330.8,92230000,330.8]
["1990-10-30",330,330.3,327,329.8,109010000,329.8]
["1990-10-31",330.4,331.5,328.9,329.8,118780000,329.8]
["1990-11-01",328.6,330.6,327.8,330.6,107950000,330.6]
["1990-11-02",331.6,336.6,331,336.5,112650000,336.5]
["1990-11-05",339,340.8,337.1,340.8,99000000,340.8]
["1990-11-06",341.7,342.7,340.2,340.5,110730000,340.5]
["1990-11-07",339.3,340.2,336.2,336.8,109800000,336.8]
["1990-11-08",335.9,338.3,335.5,336.4,106910000,336.4]
["1990-11-09",338.7,342,337.4,342,113350000,342]
["1990-11-12",344.8,351.5,343.3,351.5,119300000,351.5]
["1990-11-13",351.9,353.5,350.6,352.9,123370000,352.9]
["1990-11-14",353.1,356.9,352.1,356.9,130810000,356.9]
["1990-11-15",355.5,356.3,353.6,354.5,117970000,354.5]
["1990-11-16",351.9,354,349.1,350.9,131970000,350.9]
["1990-11-19",352.6,353.3,351.1,352.7,108260000,352.7]
["1990-11-20",352.1,353.4,348,348.3,126680000,348.3]
["1990-11-21",348.3,348.8,346.5,348.8,116670000,348.8]
["1990-11-23",348.8,349.7,348.5,349,69420000,349]
["1990-11-26",346.2,348.9,345.5,348.9,84730000,348.9]
["1990-11-27",350,354.1,349.6,354.1,114600000,354.1]
["1990-11-28",354.8,356.9,354.3,355.1,128590000,355.1]
["1990-11-29",353.9,355.8,353.2,355.8,114190000,355.8]
["1990-11-30",354.1,359.1,353.9,359.1,131280000,359.1]
["1990-12-03",361.1,362.2,359.8,361.3,123810000,361.3]
["1990-12-04",360.6,364.2,360.5,364.1,124850000,364.1]
["1990-12-05",364.9,371,364,370.9,148080000,370.9]
["1990-12-06",377.4,378,371.2,372.3,189440000,372.3]
["1990-12-07",371.7,372,369.1,371.5,124580000,371.5]
["1990-12-10",370.4,371.6,369.8,371.5,111250000,371.5]
["1990-12-11",369.8,370.9,367.8,368,128700000,368]
["1990-12-12",368.3,370.4,367,370.4,122300000,370.4]
["1990-12-13",370.8,371.7,370.1,371.5,122020000,371.5]
["1990-12-14",369.7,370.7,367,368.8,119500000,368.8]
["1990-12-17",364.7,367.4,364.6,365.7,111870000,365.7]
["1990-12-18",366.7,370.2,366.1,370.2,131980000,370.2]
["1990-12-19",370.7,371.6,370.2,371.2,146210000,371.2]
["1990-12-20",369,372.6,368,372.3,167400000,372.3]
["1990-12-21",372.2,373.8,371.6,373.6,147610000,373.6]
["1990-12-24",371.9,373.2,371.7,372.4,44210000,372.4]
["1990-12-26",372.7,373.3,371.7,372.4,72370000,372.4]
["1990-12-27",372.2,372.9,370.3,371.1,102720000,371.1]
["1990-12-28",369.6,371.3,369.4,371.2,132330000,371.2]
["1990-12-31",370.3,373.8,369.8,373.8,128870000,373.8]
["1991-01-02",373,373.5,371.8,372.2,92020000,372.2]
["1991-01-03",371.2,371.8,367.4,367.5,108390000,367.5]
["1991-01-04",366.5,367.9,365.9,367.2,103830000,367.2]
["1991-01-07",363.5,365.8,360.1,360.2,109460000,360.2]
["1991-01-08",359.1,360.5,358.2,359,111730000,359]
["1991-01-09",362.4,365,357.1,357.5,145780000,357.5]
["1991-01-10",358.9,361.9,358.3,361.9,110140000,361.9]
["1991-01-11",362.1,362.2,360.5,361.8,107650000,361.8]
["1991-01-14",355.2,358.7,353,355.8,101810000,355.8]
["1991-01-15",354.9,357.4,354.5,357.3,102570000,357.3]
["1991-01-16",358.6,365.2,357.6,365.2,122160000,365.2]
["1991-01-17",379.1,380.2,371.6,375.8,212350000,375.8]
["1991-01-18",373.1,377.1,371.8,377,138660000,377]
["1991-01-21",374.5,379.8,374.4,379.7,96960000,379.7]
["1991-01-22",380.1,381.6,378.3,379,131180000,379]
["1991-01-23",379,384.1,378.2,383.9,133840000,383.9]
["1991-01-24",386.7,391.8,384.9,391.3,176560000,391.3]
["1991-01-25",391.8,395.1,391.1,394.3,158790000,394.3]
["1991-01-28",394.5,397.6,393.6,396.8,128500000,396.8]
["1991-01-29",396,400.7,395.7,400.6,152060000,400.6]
["1991-01-30",401.9,408.5,400.4,408.5,202660000,408.5]
["1991-01-31",409.8,414.2,408.6,414.2,177260000,414.2]
["1991-02-01",415.1,418.9,413.5,417.7,168220000,417.7]
["1991-02-04",418.8,424.9,417.5,424.8,185940000,424.8]
["1991-02-05",427.2,432.2,425.4,432.2,208510000,432.2]
["1991-02-06",432.3,439.3,430.4,439.2,219590000,439.2]
["1991-02-07",439.1,442.5,433.3,435,245600000,435]
["1991-02-08",434.1,437,433.1,436.8,168190000,436.8]
["1991-02-11",444.1,444.2,444.1,444.1,184840000,444.1]
["1991-02-12",443.6,445.4,442.5,444,200740000,444]
["1991-02-13",443.8,448,442.8,448,176580000,448]
["1991-02-14",449.4,450.3,443.1,444.3,191670000,444.3]
["1991-02-15",447.9,449.1,445.4,448.7,155030000,448.7]
["1991-02-19",448.2,450.3,447.5,450.3,132890000,450.3]
["1991-02-20",447.3,449.5,445.8,446,142240000,446]
["1991-02-21",447.2,447.7,446.2,446.4,142810000,446.4]
["1991-02-22",447.8,453,446.4,449,177010000,449]
["1991-02-25",453.6,454.2,451.1,451.1,149260000,451.1]
["1991-02-26",448.4,449.7,446.4,447.7,130460000,447.7]
["1991-02-27",447,451,446.8,450.8,161920000,450.8]
["1991-02-28",452.8,453.5,450.3,453.1,171460000,453.1]
["1991-03-01",450.6,456.7,450.3,456.7,160530000,456.7]
["1991-03-04",458.1,461.4,457.2,461.1,149790000,461.1]
["1991-03-05",463.6,473.5,461.9,473.1,224880000,473.1]
["1991-03-06",478,478.5,473.7,473.8,283080000,473.8]
["1991-03-07",474.7,476.2,472.4,475.74,191890000,475.74]
["1991-03-08",478.2,478.8,475.1,475.11,187910000,475.11]
["1991-03-11",473,474,466.6,467.15,161250000,467.15]
["1991-03-12",465.6,467.16,461.17,461.4,162510000,461.4]
["1991-03-13",461.33,468.32,461.12,468.18,162950000,468.18]
["1991-03-14",471.01,472.53,466.74,467.79,199410000,467.79]
["1991-03-15",466.98,468.55,464.28,466.29,157720000,466.29]
["1991-03-18",465.75,468.03,463.54,466.27,138290000,466.27]
["1991-03-19",460.17,464.36,459.04,462.81,149340000,462.81]
["1991-03-20",462.21,466.12,461.88,466.09,161440000,466.09]
["1991-03-21",468.31,469.41,464.25,464.6,206920000,464.6]
["1991-03-22",464.31,464.78,463.04,464.15,168080000,464.15]
["1991-03-25",465.3,469.1,464.76,468.49,148570000,468.49]
["1991-03-26",470.28,478.64,469.1,478.57,191970000,478.57]
["1991-03-27",481.38,482.95,479.36,482.37,194380000,482.37]
["1991-03-28",482.34,483.32,481.77,482.3,184300000,482.3]
["1991-04-01",480.18,481.63,479.12,480.86,126190000,480.86]
["1991-04-02",483.65,491.22,481.85,491.2,199630000,491.2]
["1991-04-03",493.33,496.37,492.29,495.05,229810000,495.05]
["1991-04-04",494.64,499.5,494.34,497.57,216110000,497.57]
["1991-04-05",498.58,499.24,494.01,495.79,200260000,495.79]
["1991-04-08",494.47,495.77,493.89,495.65,148930000,495.65]
["1991-04-09",497.44,497.44,491.97,492.46,170470000,492.46]
["1991-04-10",492.73,493.81,488.79,490.76,172700000,490.76]
["1991-04-11",494.91,499.49,492.44,499.31,197910000,499.31]
["1991-04-12",501.4,502.29,498.51,501.62,185850000,501.62]
["1991-04-15",500.02,501.28,497.78,500.84,167800000,500.84]
["1991-04-16",501.18,506.81,500.36,506.75,223450000,506.75]
["1991-04-17",509.62,512.68,508.04,511.31,267560000,511.31]
["1991-04-18",509.36,510.6,506.46,506.62,255530000,506.62]
["1991-04-19",503.28,505.45,500.51,501.19,218010000,501.19]
["1991-04-22",497.71,500.12,493.07,494.38,153440000,494.38]
["1991-04-23",497.73,498.36,494.38,496.08,161550000,496.08]
["1991-04-24",496.42,498.64,496.11,498.45,158230000,498.45]
["1991-04-25",497.7,498.79,495.86,496.03,169580000,496.03]
["1991-04-26",493.14,495.28,492.3,494.64,149200000,494.64]
["1991-04-29",495.28,496.05,487.7,487.74,140300000,487.74]
["1991-04-30",487.38,487.49,479.63,484.72,201470000,484.72]
["1991-05-01",481.94,487.86,481.46,487.85,185190000,487.85]
["1991-05-02",490.64,492.33,488.93,491.13,174790000,491.13]
["1991-05-03",490.57,492.13,489.77,492.1,142110000,492.1]
["1991-05-06",490.78,491.63,489.29,491.48,119580000,491.48]
["1991-05-07",493.69,494.05,491.37,491.51,156930000,491.51]
["1991-05-08",490.28,493.17,489.92,492.51,158510000,492.51]
["1991-05-09",494.98,497.94,493.52,497.81,179620000,497.81]
["1991-05-10",498.97,500.02,493.17,493.42,158350000,493.42]
["1991-05-13",494.29,495.4,491.6,493.93,126000000,493.93]
["1991-05-14",491.85,492.78,488.09,488.79,155030000,488.79]
["1991-05-15",486.12,487.54,476.58,478.08,186740000,478.08]
["1991-05-16",481.36,482.73,479.15,481.77,154270000,481.77]
["1991-05-17",480.18,481.51,478.44,481.38,146200000,481.38]
["1991-05-20",480.52,481.87,479.32,480.1,125390000,480.1]
["1991-05-21",481.96,484.65,480.72,483.6,166460000,483.6]
["1991-05-22",485.92,487.94,484.54,487.29,161750000,487.29]
["1991-05-23",489.13,489.96,488.03,489.6,170850000,489.6]
["1991-05-24",490.93,492.78,490,492.67,128000000,492.67]
["1991-05-28",494.51,497.17,493.38,497.17,126330000,497.17]
["1991-05-29",497.76,500.24,497.16,499.05,147630000,499.05]
["1991-05-30",499.3,503.72,498.93,503.19,150610000,503.19]
["1991-05-31",504.23,506.12,501.98,506.11,157380000,506.11]
["1991-06-03",505.84,507.46,504.38,507.1,142160000,507.1]
["1991-06-04",505.53,507.25,504.32,507.25,157150000,507.25]
["1991-06-05",506.82,508.04,504.76,505.2,158310000,505.2]
["1991-06-06",505.53,505.92,502.63,502.94,161530000,502.94]
["1991-06-07",500.58,501.79,496.91,498.54,145820000,498.54]
["1991-06-10",498.4,498.88,495.47,495.85,113810000,495.85]
["1991-06-11",497.16,498.73,495.88,496.62,140320000,496.62]
["1991-06-12",493.63,495.62,489.05,491.05,156910000,491.05]
["1991-06-13",490.27,491.7,489.91,491.14,127700000,491.14]
["1991-06-14",493.95,495.21,491.98,495.07,135000000,495.07]
["1991-06-17",494.76,495.99,494.18,494.32,116600000,494.32]
["1991-06-18",494.2,494.68,490.83,491.59,145420000,491.59]
["1991-06-19",487.57,490.33,484.32,485.36,150830000,485.36]
["1991-06-20",483.78,486.3,482.66,485.88,143920000,485.88]
["1991-06-21",487.37,487.67,485.31,485.82,151130000,485.82]
["1991-06-24",482.79,484.71,475.14,475.23,124120000,475.23]
["1991-06-25",477.19,478.12,472.98,473.3,129030000,473.3]
["1991-06-26",472.4,473.79,470.92,473.08,136480000,473.08]
["1991-06-27",474.42,476.28,473.79,476.24,138910000,476.24]
["1991-06-28",475.75,476.43,470.97,475.92,160330000,475.92]
["1991-07-01",478.06,481.56,476.97,481.31,121930000,481.31]
["1991-07-02",480.78,480.92,478.62,478.78,136540000,478.78]
["1991-07-03",475.15,477.03,473.18,474.32,125020000,474.32]
["1991-07-05",474.17,475.08,473.21,474.05,56260000,474.05]
["1991-07-08",471.83,479.52,471.24,479.51,121790000,479.51]
["1991-07-09",481.59,485.11,480.87,483.64,151480000,483.64]
["1991-07-10",484.4,489.29,484.4,487.17,171610000,487.17]
["1991-07-11",486.75,488.5,486.21,488.37,140030000,488.37]
["1991-07-12",490.12,492.71,488.13,492.71,155470000,492.71]
["1991-07-15",493.64,496.33,493.08,496.19,137950000,496.19]
["1991-07-16",496.7,497.39,493.6,493.6,156950000,493.6]
["1991-07-17",492.95,493.56,491.31,493.42,160940000,493.42]
["1991-07-18",494.16,496.95,493.86,496.8,171730000,496.8]
["1991-07-19",497.63,498.67,496.32,497.55,177000000,497.55]
["1991-07-22",497.44,497.56,494.41,494.99,127910000,494.99]
["1991-07-23",494.44,495.98,489.65,489.65,144700000,489.65]
["1991-07-24",487.9,490.25,487.42,487.42,147250000,487.42]
["1991-07-25",487.9,490.51,487.58,490.28,134740000,490.28]
["1991-07-26",490.62,492.97,490.48,492.69,124560000,492.69]
["1991-07-29",492.35,493.51,490.98,493.35,121670000,493.35]
["1991-07-30",495.06,498.27,494.22,498.27,152260000,498.27]
["1991-07-31",499.62,502.13,498.34,502.04,160320000,502.04]
["1991-08-01",502.27,504.3,501.73,504.15,160100000,504.15]
["1991-08-02",506.52,507.25,504.33,505.67,148490000,505.67]
["1991-08-05",504.29,505.01,502.5,502.61,117090000,502.61]
["1991-08-06",502.66,505.39,501.49,505.2,149720000,505.2]
["1991-08-07",506.78,507.65,505.6,507.46,177270000,507.46]
["1991-08-08",508.45,510.24,507.88,509.39,161590000,509.39]
["1991-08-09",509.15,509.9,507.59,508.31,140780000,508.31]
["1991-08-12",507.64,510.23,507.23,510,114070000,510]
["1991-08-13",511.52,515.19,510.91,514.4,166820000,514.4]
["1991-08-14",516.23,517.93,515.3,517.68,108730000,517.68]
["1991-08-15",517.77,518.4,515.32,515.67,159480000,515.67]
["1991-08-16",514.73,515.81,510.89,512.47,135100000,512.47]
["1991-08-19",489.36,504.97,487.08,497.64,161590000,497.64]
["1991-08-20",502.28,504,499.1,502.05,145430000,502.05]
["1991-08-21",510.67,517.97,505.51,517.97,192750000,517.97]
["1991-08-22",517.85,519.14,516.34,518.3,157460000,518.3]
["1991-08-23",519.21,521.4,516.26,521.06,172120000,521.06]
["1991-08-26",520.43,521.47,519.34,521.38,112280000,521.38]
["1991-08-27",522.2,522.22,519.29,521.75,139670000,521.75]
["1991-08-28",522.45,526.29,521.89,526.29,165660000,526.29]
["1991-08-29",527.03,527.71,525.34,526.39,158800000,526.39]
["1991-08-30",525.64,526.5,523.63,525.68,129400000,525.68]
["1991-09-03",526.3,526.53,520.87,520.91,134330000,520.91]
["1991-09-04",520.7,521.6,517.3,517.92,154070000,517.92]
["1991-09-05",517.87,518.76,516.41,516.93,167420000,516.93]
["1991-09-06",516.86,518.29,516.44,516.94,149330000,516.94]
["1991-09-09",516.48,518.07,516.34,518.07,105850000,518.07]
["1991-09-10",516.45,518.25,511.05,511.28,146780000,511.28]
["1991-09-11",511.9,514.8,511.35,514.76,151800000,514.76]
["1991-09-12",518.36,521.13,516.76,521.13,172800000,521.13]
["1991-09-13",520.29,521.57,516.15,516.71,166630000,516.71]
["1991-09-16",516.31,516.99,514.11,515.68,137570000,515.68]
["1991-09-17",516.08,516.17,513.89,515.17,166960000,515.17]
["1991-09-18",514.23,518.72,513.82,518.55,133250000,518.55]
["1991-09-19",519.74,523.47,519.17,522.67,203950000,522.67]
["1991-09-20",525.07,528.17,523.98,527.19,226510000,527.19]
["1991-09-23",526.26,526.46,524.12,524.69,158860000,524.69]
["1991-09-24",525.5,526.54,523.06,526.47,179750000,526.47]
["1991-09-25",526.5,528.42,526.01,527.82,178120000,527.82]
["1991-09-26",525.23,528.29,524.98,526.94,172340000,526.94]
["1991-09-27",529.14,529.21,523.96,524.48,168300000,524.48]
["1991-09-30",524.62,526.88,522.38,526.88,141030000,526.88]
["1991-10-01",527.14,528.85,525.88,528.51,162680000,528.51]
["1991-10-02",528.46,529.21,526.14,526.33,179610000,526.33]
["1991-10-03",524.53,525.75,519.81,520.51,179370000,520.51]
["1991-10-04",520.34,522.65,519.92,520.4,151230000,520.4]
["1991-10-07",517.94,519.63,515.94,516.2,133850000,516.2]
["1991-10-08",515.73,517.25,514.81,517.25,158960000,517.25]
["1991-10-09",516.43,517.23,513.8,513.81,165400000,513.81]
["1991-10-10",514.48,516.41,513.21,515.94,166800000,515.94]
["1991-10-11",517.97,519.16,517.16,519.05,145010000,519.05]
["1991-10-14",521.02,525.66,519.79,525.66,117080000,525.66]
["1991-10-15",526.76,534.11,526.64,534.11,177930000,534.11]
["1991-10-16",535.22,540.94,525.66,540.94,223330000,540.94]
["1991-10-17",538.16,539.88,535.31,536.27,226840000,536.27]
["1991-10-18",537.28,539.15,536.92,538.9,212130000,538.9]
["1991-10-21",538.31,538.95,535.78,536.96,158140000,536.96]
["1991-10-22",539.36,539.49,536.87,537.14,180130000,537.14]
["1991-10-23",537.89,538.42,534.14,535.17,199760000,535.17]
["1991-10-24",533.96,535.43,527.63,528.75,199360000,528.75]
["1991-10-25",526.81,528.4,524.93,525.13,173950000,525.13]
["1991-10-28",526.57,529.41,526.57,529.41,145910000,529.41]
["1991-10-29",531.1,534.53,529.87,534.51,182350000,534.51]
["1991-10-30",537.55,541.35,535.61,541.32,202590000,541.32]
["1991-10-31",541.79,543.01,540.96,542.98,228520000,542.98]
["1991-11-01",542.17,543.61,539.89,540.93,205420000,540.93]
["1991-11-04",539.07,540.74,536.65,537.5,154800000,537.5]
["1991-11-05",537.83,540.37,537.25,538.82,176980000,538.82]
["1991-11-06",539.27,540.7,537.81,539.48,191180000,539.48]
["1991-11-07",540.18,545.49,540.07,545.28,216080000,545.28]
["1991-11-08",549.04,549.26,546.38,548.08,211430000,548.08]
["1991-11-11",549.17,551.16,548.62,550.71,153630000,550.71]
["1991-11-12",553.44,555.99,551.91,555.68,214620000,555.68]
["1991-11-13",551.83,556.22,550.95,556.17,208490000,556.17]
["1991-11-14",557.71,558.16,553,554.84,220530000,554.84]
["1991-11-15",551.63,554.52,531.22,531.29,255480000,531.29]
["1991-11-18",529.94,535.08,525.56,534.73,227150000,534.73]
["1991-11-19",529.36,533.41,516.39,523.47,219630000,523.47]
["1991-11-20",526.83,527.92,524.2,526.12,172910000,526.12]
["1991-11-21",526.97,530.46,526.16,530.33,188910000,530.33]
["1991-11-22",530.25,530.89,524.07,526.46,167080000,526.46]
["1991-11-25",523.92,526.58,522.88,522.88,142320000,522.88]
["1991-11-26",523.25,525.19,517.98,522.23,172790000,522.23]
["1991-11-27",522.1,522.81,521.35,522.78,134410000,522.78]
["1991-11-29",522,524.26,521.71,523.9,66310000,523.9]
["1991-12-02",519.48,530.91,518.63,530.91,145910000,530.91]
["1991-12-03",531.45,533.6,530.94,533.34,166380000,533.34]
["1991-12-04",533.75,536.08,533.2,535.28,167290000,535.28]
["1991-12-05",535.68,536.7,533.21,534.03,170630000,534.03]
["1991-12-06",532.48,537.53,531.63,536.3,171830000,536.3]
["1991-12-09",537.28,538.81,534.9,535.35,155390000,535.35]
["1991-12-10",534.96,535.93,531.78,534.23,157620000,534.23]
["1991-12-11",534.95,536.72,529.22,531.64,174440000,531.64]
["1991-12-12",533.35,536.08,532.39,536.02,168070000,536.02]
["1991-12-13",539.01,541.06,536.9,540.9,178700000,540.9]
["1991-12-16",541.13,543.92,540.45,543.73,148400000,543.73]
["1991-12-17",543.03,544.04,539.59,539.7,191120000,539.7]
["1991-12-18",538.05,540.21,537.25,539.84,176780000,539.84]
["1991-12-19",536.06,538.16,533.7,534.53,174580000,534.53]
["1991-12-20",538.26,539.84,535.68,535.76,189260000,535.76]
["1991-12-23",535.88,543.94,535.36,543.9,184320000,543.9]
["1991-12-24",545.42,550.9,544.22,549.56,133450000,549.56]
["1991-12-26",551.43,559.69,549.83,559.3,133280000,559.3]
["1991-12-27",562.05,566.54,560.14,565.71,163370000,565.71]
["1991-12-30",568.41,579.75,566.86,579.75,224080000,579.75]
["1991-12-31",584.77,586.35,578.4,586.34,257460000,586.34]
["1992-01-02",580.04,586.45,576.13,586.45,181380000,586.45]
["1992-01-03",589.18,592.83,587.33,592.65,214200000,592.65]
["1992-01-06",595.08,598.01,593.13,597.9,237720000,597.9]
["1992-01-07",595.36,602.5,594.33,602.29,262250000,602.29]
["1992-01-08",601.08,610.68,598.53,610.32,315130000,610.32]
["1992-01-09",614.43,621.03,611.57,619.8,327820000,619.8]
["1992-01-10",618.71,619.26,610.56,615.7,259430000,615.7]
["1992-01-13",614.14,617.63,613.1,617.63,211900000,617.63]
["1992-01-14",618.23,625.76,617.97,625.75,268060000,625.75]
["1992-01-15",627.92,631.34,625.12,630.82,293280000,630.82]
["1992-01-16",631.8,632.99,625.44,627.34,302260000,627.34]
["1992-01-17",628.17,629.48,625.12,626.85,282490000,626.85]
["1992-01-20",625.12,626.98,619.26,619.38,209690000,619.38]
["1992-01-21",608.96,611.71,604.87,604.87,265440000,604.87]
["1992-01-22",608.47,620.69,605.81,620.68,251170000,620.68]
["1992-01-23",624.73,626.85,620.83,622.86,274370000,622.86]
["1992-01-24",623.27,625.86,621.54,624.68,240940000,624.68]
["1992-01-27",625.38,625.8,621,621,196450000,621]
["1992-01-28",622.44,623.33,619.05,621.29,320960000,621.29]
["1992-01-29",621.9,626.32,616.28,616.31,248240000,616.31]
["1992-01-30",615.83,621.37,615.47,621.37,216200000,621.37]
["1992-01-31",621.61,622.37,619.12,620.21,226160000,620.21]
["1992-02-03",620.57,623.83,619.77,623.43,194610000,623.43]
["1992-02-04",626.11,631.29,624.43,631,226150000,631]
["1992-02-05",633.39,637.94,632.29,636.97,270110000,636.97]
["1992-02-06",638.96,640.75,636.25,637.67,244210000,637.67]
["1992-02-07",639.24,640.16,631.56,634.95,238050000,634.95]
["1992-02-10",633.62,634.88,632.21,634.13,191600000,634.13]
["1992-02-11",634.46,635.12,631.83,633.37,214330000,633.37]
["1992-02-12",635.31,644.92,633.63,644.92,253450000,644.92]
["1992-02-13",646.09,646.09,638.33,639.1,217000000,639.1]
["1992-02-14",637.47,638.78,635.87,636.43,206290000,636.43]
["1992-02-18",636.21,637.25,626.4,626.41,218700000,626.41]
["1992-02-19",621.59,625.02,619.18,622.41,248440000,622.41]
["1992-02-20",626.32,632.58,623.83,632.23,247090000,632.23]
["1992-02-21",633.3,633.99,628.16,629.75,246850000,629.75]
["1992-02-24",628.93,630.6,624.32,624.93,172920000,624.93]
["1992-02-25",623.55,625.81,617.08,621.4,194500000,621.4]
["1992-02-26",626.42,632.55,623.02,632.4,225090000,632.4]
["1992-02-27",636.06,636.38,633.86,633.95,205540000,633.95]
["1992-02-28",636.34,636.54,631.29,633.47,204640000,633.47]
["1992-03-02",634.04,635.47,632.4,635.47,176940000,635.47]
["1992-03-03",634.95,637.21,634.08,634.25,204550000,634.25]
["1992-03-04",632.03,635.31,630.29,630.29,212960000,630.29]
["1992-03-05",627.78,630.26,620.99,621.97,221920000,621.97]
["1992-03-06",620.61,621.89,613.95,615.95,193070000,615.95]
["1992-03-09",617.18,618.04,615.47,615.82,162120000,615.82]
["1992-03-10",618.69,624.21,617.33,623.46,200560000,623.46]
["1992-03-11",622.88,623.52,616.52,617.14,192150000,617.14]
["1992-03-12",616.1,617.75,612.25,615.92,189530000,615.92]
["1992-03-13",619.3,619.8,616.9,618.62,165610000,618.62]
["1992-03-16",618.11,618.95,615.27,617.94,140850000,617.94]
["1992-03-17",620.21,623.44,619.14,623.27,173770000,623.27]
["1992-03-18",625.51,626.27,624.04,624.94,179270000,624.94]
["1992-03-19",627.01,627.35,625.34,625.96,189970000,625.96]
["1992-03-20",625.82,626.63,623.66,624.28,191500000,624.28]
["1992-03-23",623.17,624.03,621.72,621.83,148860000,621.83]
["1992-03-24",622.87,623.92,617.36,618.68,186920000,618.68]
["1992-03-25",616.65,620.04,616.54,619.48,191950000,619.48]
["1992-03-26",619.8,621.73,614.95,615.4,175500000,615.4]
["1992-03-27",612.78,614.63,602.53,604.67,203960000,604.67]
["1992-03-30",605.03,606.56,601.58,602.07,154210000,602.07]
["1992-03-31",600.35,605.16,599.6,603.77,192050000,603.77]
["1992-04-01",598.62,602.34,597.66,602.09,180170000,602.09]
["1992-04-02",601.73,603.17,593.42,593.82,194640000,593.82]
["1992-04-03",592.83,593.98,587.93,590.01,193930000,590.01]
["1992-04-06",592.68,596.39,590.88,596.29,153120000,596.29]
["1992-04-07",596.15,597.97,581.48,581.61,210060000,581.61]
["1992-04-08",574.89,579.6,567.15,573.68,243470000,573.68]
["1992-04-09",575.88,586.75,575.44,586.75,198750000,586.75]
["1992-04-10",590.59,592.24,584.09,584.24,175210000,584.24]
["1992-04-13",584.03,588.15,583.7,588.15,128020000,588.15]
["1992-04-14",592.34,597.79,590.1,594.81,195600000,594.81]
["1992-04-15",599.64,600.61,596.25,600.03,218570000,600.03]
["1992-04-16",598.23,600.21,591.6,591.81,198480000,591.81]
["1992-04-20",586.5,590.69,575.11,577.2,178050000,577.2]
["1992-04-21",576.64,579.04,573.07,575.05,201780000,575.05]
["1992-04-22",575.16,579.13,574.54,578.23,198890000,578.23]
["1992-04-23",580.67,581.09,571.99,576.05,201880000,576.05]
["1992-04-24",576.41,576.86,571.99,572.89,165970000,572.89]
["1992-04-27",571.24,572.4,566.94,566.94,162140000,566.94]
["1992-04-28",566.01,566.97,557.06,560.33,187480000,560.33]
["1992-04-29",563.03,569.97,561.78,569.94,180380000,569.94]
["1992-04-30",571.88,578.69,571.24,578.68,180120000,578.68]
["1992-05-01",579.73,580.97,575.39,578.14,147290000,578.14]
["1992-05-04",581.28,584.36,579.2,583.54,144230000,583.54]
["1992-05-05",584.44,588.9,583.84,588.07,169940000,588.07]
["1992-05-06",589.86,591.21,588.71,589.36,171420000,589.36]
["1992-05-07",589.41,590.17,586.33,587.16,170280000,587.16]
["1992-05-08",587.03,588.38,584.92,585.76,154710000,585.76]
["1992-05-11",586.45,588.14,585.92,587.13,141070000,587.13]
["1992-05-12",586.72,588.41,582.53,583.96,162340000,583.96]
["1992-05-13",583.29,584.76,582.14,582.38,171750000,582.38]
["1992-05-14",580.58,582.85,574.72,576.46,185180000,576.46]
["1992-05-15",572.6,575.21,571.01,574.43,142890000,574.43]
["1992-05-18",576.82,578.43,575.8,576.53,129350000,576.53]
["1992-05-19",576.53,578.28,575.04,578.05,156670000,578.05]
["1992-05-20",578.98,580.42,578.02,580.29,160230000,580.29]
["1992-05-21",579.12,580.55,577.38,579.1,175860000,579.1]
["1992-05-22",579.64,581.17,578.96,580.3,124860000,580.3]
["1992-05-26",579.58,580.43,575.27,575.65,126740000,575.65]
["1992-05-27",576.28,577.77,575.67,577.35,138340000,577.35]
["1992-05-28",576.51,580.64,576.1,580.49,153200000,580.49]
["1992-05-29",583.24,585.96,581.34,585.31,188630000,585.31]
["1992-06-01",583.67,588.38,582.13,588.37,141570000,588.37]
["1992-06-02",589.2,590.25,587.64,589.18,164960000,589.18]
["1992-06-03",588.17,591.07,587.97,589.93,171860000,589.93]
["1992-06-04",589.77,590.56,588.14,588.26,168120000,588.26]
["1992-06-05",588.21,589.47,584.23,585.43,168390000,585.43]
["1992-06-08",584.71,585.37,581.5,582.01,129050000,582.01]
["1992-06-09",581.33,583.04,572.24,573.8,182220000,573.8]
["1992-06-10",573.25,574.69,569.59,569.71,157030000,569.71]
["1992-06-11",567.69,569.75,566.79,567.68,160150000,567.68]
["1992-06-12",570.17,571.64,569.21,569.52,149510000,569.52]
["1992-06-15",568.48,570.72,567.98,569.01,132360000,569.01]
["1992-06-16",569.06,569.61,564.06,564.07,163180000,564.07]
["1992-06-17",562.18,563.91,552.86,553.24,190570000,553.24]
["1992-06-18",552.18,553.46,548.55,549.17,187860000,549.17]
["1992-06-19",551.42,554.3,550.8,554.2,177570000,554.2]
["1992-06-22",552.4,553.21,546.01,549.73,151190000,549.73]
["1992-06-23",553.2,554.95,551.63,553.36,165670000,553.36]
["1992-06-24",552.62,553.9,551.15,551.39,152330000,551.39]
["1992-06-25",552.09,552.86,546.23,548.2,171220000,548.2]
["1992-06-26",547.19,548.22,545.95,547.84,150110000,547.84]
["1992-06-29",550.92,558.81,549.03,558.8,159520000,558.8]
["1992-06-30",559.67,563.98,559.32,563.6,195190000,563.6]
["1992-07-01",563.73,569.05,563.24,568.99,186080000,568.99]
["1992-07-02",570.02,571.19,562.83,563.35,194650000,563.35]
["1992-07-06",560.73,563.33,560.18,563.17,134770000,563.17]
["1992-07-07",564.34,565.01,556.96,557.41,174410000,557.41]
["1992-07-08",556.09,557.62,553.76,557.57,161650000,557.57]
["1992-07-09",560.41,564.75,558.64,564.75,175840000,564.75]
["1992-07-10",566.66,568.57,564.58,567.8,151510000,567.8]
["1992-07-13",568.56,571.08,567.71,570.22,132930000,570.22]
["1992-07-14",571.17,575.38,570.64,575.21,167200000,575.21]
["1992-07-15",575.84,577.14,575.02,575.47,169380000,575.47]
["1992-07-16",573.39,576.19,572.41,576.19,172690000,576.19]
["1992-07-17",571.55,574.56,567.74,570.52,146770000,570.52]
["1992-07-20",560.85,567.38,560.76,564.28,117830000,564.28]
["1992-07-21",566.31,569.29,565.77,568.63,155320000,568.63]
["1992-07-22",566.17,567.34,563.61,563.88,168350000,563.88]
["1992-07-23",564.86,565.73,563.5,565.24,164560000,565.24]
["1992-07-24",564.34,566.34,562.63,565.61,167790000,565.61]
["1992-07-27",565.96,565.96,564.15,564.73,128130000,564.73]
["1992-07-28",566.25,571.65,565.68,571.63,173310000,571.63]
["1992-07-29",574.56,577.56,572.73,577.49,210940000,577.49]
["1992-07-30",576.66,578.86,575.95,578.8,168750000,578.8]
["1992-07-31",579.62,581.01,577.88,580.83,168790000,580.83]
["1992-08-03",579.62,582.63,579.57,582.36,141300000,582.36]
["1992-08-04",583.84,583.84,580.35,581.32,168490000,581.32]
["1992-08-05",579.12,580.93,576.26,576.87,163780000,576.87]
["1992-08-06",575.23,576.13,572.98,574.02,156830000,574.02]
["1992-08-07",573.15,576.73,572.47,573.74,149680000,573.74]
["1992-08-10",573.44,574.3,572.18,573.14,120450000,573.14]
["1992-08-11",573.71,574.58,570.03,571.6,145140000,571.6]
["1992-08-12",572.46,573.06,570.8,570.85,144150000,570.85]
["1992-08-13",571.87,572.44,570.57,570.99,143180000,570.99]
["1992-08-14",571,573.18,571,573.18,145650000,573.18]
["1992-08-17",573.42,573.61,571.67,572.47,132560000,572.47]
["1992-08-18",571.08,572.45,570.15,570.87,140340000,570.87]
["1992-08-19",571.32,571.68,567.61,567.61,156140000,567.61]
["1992-08-20",567.92,568.56,565.98,567.86,155490000,567.86]
["1992-08-21",570.11,570.66,562.42,563.7,167300000,563.7]
["1992-08-24",559.27,561.89,554.94,555.39,138460000,555.39]
["1992-08-25",554.64,555.03,550.36,554.22,152410000,554.22]
["1992-08-26",555.03,559.04,554.93,558.8,145870000,558.8]
["1992-08-27",562.56,564.27,561.11,563.27,155490000,563.27]
["1992-08-28",562.81,563.9,562.31,563.56,127110000,563.56]
["1992-08-31",562.87,564.08,561.36,563.12,133530000,563.12]
["1992-09-01",562.51,565.64,562.36,565.61,156870000,565.61]
["1992-09-02",566.49,571.47,565.74,571.25,170330000,571.25]
["1992-09-03",572.48,575.79,572.22,574.88,186500000,574.88]
["1992-09-04",573.36,574.76,572.65,573.44,122380000,573.44]
["1992-09-08",572.72,573.04,569.51,571.17,123880000,571.17]
["1992-09-09",571.56,575.04,571,574.89,170290000,574.89]
["1992-09-10",575.68,581.27,575.13,581.24,200940000,581.24]
["1992-09-11",582.21,584.01,581.36,583.01,188330000,583.01]
["1992-09-14",587.99,594.21,586.15,594.21,227000000,594.21]
["1992-09-15",590.45,592.53,586.39,587.86,183010000,587.86]
["1992-09-16",583.4,588.03,582.16,585.89,181510000,585.89]
["1992-09-17",587.77,589.21,586.7,587.82,183160000,587.82]
["1992-09-18",587.53,589.13,586.51,589.12,199420000,589.12]
["1992-09-21",588.24,588.9,586.59,588.58,159460000,588.58]
["1992-09-22",588.44,588.86,582.27,583,204920000,583]
["1992-09-23",581.93,583.43,580.34,582.96,193240000,582.96]
["1992-09-24",584.47,586.04,583.55,585.93,180690000,585.93]
["1992-09-25",585.47,586.56,574.74,577.2,198490000,577.2]
["1992-09-28",574.99,575.63,573.14,575.34,124360000,575.34]
["1992-09-29",575.1,577.78,574.7,577.63,158860000,577.63]
["1992-09-30",578.54,583.29,578.08,583.27,187130000,583.27]
["1992-10-01",581.08,582.48,577.83,578.33,185130000,578.33]
["1992-10-02",576.6,578.19,571.41,571.63,169960000,571.63]
["1992-10-05",565.66,569.21,551.72,565.21,223690000,565.21]
["1992-10-06",566.08,571.3,565.62,570.55,195540000,570.55]
["1992-10-07",572.23,573.79,568.85,569.2,156520000,569.2]
["1992-10-08",571.76,574.56,570.46,573.88,197850000,573.88]
["1992-10-09",571.74,574.15,569.5,570.52,170240000,570.52]
["1992-10-12",571.4,573.95,570.84,573.84,127850000,573.84]
["1992-10-13",574.52,577.74,574.16,576.44,167560000,576.44]
["1992-10-14",575.04,578.33,574.74,576.22,175690000,576.22]
["1992-10-15",576.02,578.69,573.89,578.64,173780000,578.64]
["1992-10-16",577.66,582.61,577.62,582.61,183830000,582.61]
["1992-10-19",583.11,590.73,582.34,590.67,198130000,590.67]
["1992-10-20",593.87,595.75,591.39,592.7,232360000,592.7]
["1992-10-21",594.25,597.37,593.14,597.15,222050000,597.15]
["1992-10-22",596.47,597.71,594.89,597.12,229750000,597.12]
["1992-10-23",598.25,599.09,596.74,597.3,229240000,597.3]
["1992-10-26",596.62,599,595.82,598.92,168800000,598.92]
["1992-10-27",598.5,600.44,595.1,596.95,202570000,596.95]
["1992-10-28",596.81,601.54,596.12,601.39,208600000,601.39]
["1992-10-29",603.26,606.37,602.64,605.82,211470000,605.82]
["1992-10-30",605.99,606.58,602.43,605.17,193080000,605.17]
["1992-11-02",603.76,607.59,603.62,607.57,179350000,607.57]
["1992-11-03",606.69,608.31,603.6,604.58,187370000,604.58]
["1992-11-04",604.44,606.31,603.31,605.52,189530000,605.52]
["1992-11-05",605.94,614.16,605.39,614.08,238450000,614.08]
["1992-11-06",614.05,616.97,612.7,616.82,229150000,616.82]
["1992-11-09",616.84,622.48,616.01,622.05,245430000,622.05]
["1992-11-10",624.1,628.15,622.73,627.76,262160000,627.76]
["1992-11-11",629.18,635.11,628.26,634.92,273240000,634.92]
["1992-11-12",636.02,637.09,633.34,634.37,259470000,634.37]
["1992-11-13",634.05,637.16,633.06,637.16,201470000,637.16]
["1992-11-16",635.63,637.54,633.47,634.01,188080000,634.01]
["1992-11-17",632.8,634.15,626.55,627.07,224320000,627.07]
["1992-11-18",627.12,635.06,627.12,634.86,233260000,634.86]
["1992-11-19",636.65,639.84,635.84,638.57,258250000,638.57]
["1992-11-20",639.07,642.96,638.67,642.6,248040000,642.6]
["1992-11-23",638.37,642.16,636.64,638.84,208140000,638.84]
["1992-11-24",639.89,646.5,639.81,645.94,244920000,645.94]
["1992-11-25",647.31,648.33,646.24,648.33,222270000,648.33]
["1992-11-27",648.81,650.64,648.57,649.49,93930000,649.49]
["1992-11-30",650.74,652.75,648.84,652.73,217800000,652.73]
["1992-12-01",650.58,654.27,650.27,653.95,237120000,653.95]
["1992-12-02",653.9,654.69,651.37,652.91,243180000,652.91]
["1992-12-03",652.26,656.81,651.39,656.36,239030000,656.36]
["1992-12-04",658.06,661.92,656.85,661.6,261110000,661.6]
["1992-12-07",662.84,666.55,661.8,666.53,226270000,666.53]
["1992-12-08",667.38,667.98,664.63,667.12,274700000,667.12]
["1992-12-09",664.86,667.69,662.4,663.92,269870000,663.92]
["1992-12-10",662.04,662.96,656.43,658.93,241350000,658.93]
["1992-12-11",656.26,657.45,654.62,655.79,213170000,655.79]
["1992-12-14",656.39,657.09,654.66,654.73,194500000,654.73]
["1992-12-15",652.77,653.89,648.75,650.75,248930000,650.75]
["1992-12-16",651.22,652.79,648.98,649.63,258270000,649.63]
["1992-12-17",651.49,658.52,650.27,658.46,247940000,658.46]
["1992-12-18",659.87,662.29,659.42,661.29,244060000,661.29]
["1992-12-21",660.78,662.63,660.01,662.46,202910000,662.46]
["1992-12-22",663.74,664.13,658.43,660.84,247700000,660.84]
["1992-12-23",662.12,662.97,660.69,662.96,252890000,662.96]
["1992-12-24",663.18,665.98,662.77,665.88,106260000,665.88]
["1992-12-28",665.66,666.39,663.87,666.25,144070000,666.25]
["1992-12-29",667.3,671.18,666.91,669.01,199710000,669.01]
["1992-12-30",670.26,671.86,668.57,671.85,193480000,671.85]
["1992-12-31",673,676.95,672.1,676.95,203190000,676.95]
["1993-01-04",675.31,676.78,671.42,671.8,188870000,671.8]
["1993-01-05",670.52,674.35,670.51,674.34,229400000,674.34]
["1993-01-06",678.44,681.89,676.73,681.85,270020000,681.85]
["1993-01-07",681.56,685.3,677.82,678.21,296930000,678.21]
["1993-01-08",677.19,677.86,672.68,677.21,232820000,677.21]
["1993-01-11",677.46,682.44,676.2,682.4,195740000,682.4]
["1993-01-12",681.44,682.9,677.09,679.45,233770000,679.45]
["1993-01-13",679.21,686.97,677.62,686.78,244700000,686.78]
["1993-01-14",690.32,695.81,688.2,695.7,286960000,695.7]
["1993-01-15",692.46,699.23,691.68,697.15,295440000,697.15]
["1993-01-18",694.69,698.29,694.45,698.13,240740000,698.13]
["1993-01-19",698.38,699.67,695.74,696.81,277890000,696.81]
["1993-01-20",696.82,699.19,695.94,697.44,271320000,697.44]
["1993-01-21",696.48,701.08,695.58,700.77,281330000,700.77]
["1993-01-22",700.59,703.71,700.37,701.63,294720000,701.63]
["1993-01-25",703.66,708.5,702,706.95,264590000,706.95]
["1993-01-26",709.88,711.03,706.36,707.16,296340000,707.16]
["1993-01-27",705.82,707.02,694.96,697.9,281720000,697.9]
["1993-01-28",695.39,697.67,692.94,694.67,267210000,694.67]
["1993-01-29",696.96,697.18,693.84,696.34,236950000,696.34]
["1993-02-01",697.98,702.14,696.77,701.77,213940000,701.77]
["1993-02-02",702.25,705.13,700.98,705.12,254080000,705.12]
["1993-02-03",707.68,709.34,706.03,708.67,291730000,708.67]
["1993-02-04",710.03,711.28,706.74,708.85,284660000,708.85]
["1993-02-05",706.83,708.25,696.76,700.98,293210000,700.98]
["1993-02-08",701.45,702.23,697.6,698.44,222070000,698.44]
["1993-02-09",697.41,700.73,691.3,692.21,276980000,692.21]
["1993-02-10",695.01,696.35,692.51,695.02,259410000,695.02]
["1993-02-11",696.99,697.53,695.28,695.88,235770000,695.88]
["1993-02-12",696.04,696.64,690.4,690.54,214600000,690.54]
["1993-02-16",683.04,689.17,663.42,665.39,303720000,665.39]
["1993-02-17",662.95,665.88,655.72,659.43,275520000,659.43]
["1993-02-18",668,669,657.22,662.45,298620000,662.45]
["1993-02-19",664.79,666.17,661.18,663.61,243300000,663.61]
["1993-02-22",661.4,663.5,652.19,652.42,277440000,652.42]
["1993-02-23",651.78,654.9,647.79,651.4,270920000,651.4]
["1993-02-24",651.32,662.66,649.37,662.46,280920000,662.46]
["1993-02-25",661.03,667.2,659.12,667.07,259390000,667.07]
["1993-02-26",667.61,670.94,666.49,670.77,217330000,670.77]
["1993-03-01",670.88,672.94,668.9,669.51,186040000,669.51]
["1993-03-02",669.28,677.87,668.74,677.72,207080000,677.72]
["1993-03-03",678.43,683.92,678.43,683.92,237380000,683.92]
["1993-03-04",679.7,683.29,677.6,680.73,232050000,680.73]
["1993-03-05",678.8,683.35,678.66,681.37,214240000,681.37]
["1993-03-08",682.93,687.72,681.72,687.23,219940000,687.23]
["1993-03-09",689.32,690.43,687.39,688.96,232270000,688.96]
["1993-03-10",688.57,693.04,688.08,692.87,245200000,692.87]
["1993-03-11",693.81,695.99,693.45,694.28,247070000,694.28]
["1993-03-12",687.79,692.9,686.89,692.78,288300000,692.78]
["1993-03-15",693.89,695.56,693.12,695.21,187580000,695.21]
["1993-03-16",697.05,697.41,695.07,695.47,229270000,695.47]
["1993-03-17",693.38,694.94,686.63,687.4,245090000,687.4]
["1993-03-18",689.38,690.04,687.25,687.41,231710000,687.41]
["1993-03-19",687.98,689.82,682.72,682.72,235640000,682.72]
["1993-03-22",677.71,681.62,674.49,676.62,213030000,676.62]
["1993-03-23",679.15,679.8,674.8,675.04,226150000,675.04]
["1993-03-24",674.9,676.56,671.68,674.36,243330000,674.36]
["1993-03-25",675.67,681.46,675.31,681.01,219300000,681.01]
["1993-03-26",682.94,683.74,680.01,681.54,204510000,681.54]
["1993-03-29",681.28,684.11,680.74,680.76,194480000,680.76]
["1993-03-30",682.55,686.25,682.01,686.25,121570000,686.25]
["1993-03-31",689.48,692.56,687.8,690.13,257920000,690.13]
["1993-04-01",690.82,691.15,685.95,686.64,246690000,686.64]
["1993-04-02",677.85,683.9,669.83,669.85,279260000,669.85]
["1993-04-05",669.74,671.69,667.31,670.71,190840000,670.71]
["1993-04-06",672.6,673.63,663.91,664.14,217530000,664.14]
["1993-04-07",664.85,669.08,664,668.88,212540000,668.88]
["1993-04-08",668.18,669.35,665.3,666.33,220880000,666.33]
["1993-04-12",670.31,673.67,668.27,673.12,214150000,673.12]
["1993-04-13",676.37,678.06,673.41,673.83,256950000,673.83]
["1993-04-14",672.86,674.25,672.21,673.94,243110000,673.94]
["1993-04-15",671.26,673.13,668.4,670.32,246950000,670.32]
["1993-04-16",669.44,671.08,666.18,666.78,226780000,666.78]
["1993-04-19",664.2,667.22,660.08,663.03,222850000,663.03]
["1993-04-20",663.71,664.17,657.84,661.97,251320000,661.97]
["1993-04-21",663.11,664.59,660.22,664.04,248440000,664.04]
["1993-04-22",663.35,668.53,662.35,663.51,263780000,663.51]
["1993-04-23",661.47,664.08,657.8,658.41,243390000,658.41]
["1993-04-26",656.79,658.33,645.76,645.87,212320000,645.87]
["1993-04-27",645.98,652.65,644.71,652.52,236790000,652.52]
["1993-04-28",655.54,658.17,654.04,658.16,220510000,658.16]
["1993-04-29",657.61,658.79,654.38,658.45,204960000,658.45]
["1993-04-30",660.68,664.92,659.68,661.42,226960000,661.42]
["1993-05-03",662.75,666.74,661.43,666.71,202330000,666.71]
["1993-05-04",671.42,678.34,669.38,678.16,268770000,678.16]
["1993-05-05",678.78,683.81,676.62,683.26,289190000,683.26]
["1993-05-06",683.76,684.38,679.03,680.04,260220000,680.04]
["1993-05-07",680.32,682.44,679.42,681.44,226110000,681.44]
["1993-05-10",682.48,684.2,682.22,682.82,206450000,682.82]
["1993-05-11",681.03,683.32,680.21,683.06,223270000,683.06]
["1993-05-12",681.8,683,680.62,681.69,246370000,681.69]
["1993-05-13",677.91,680.86,674.23,675.64,262530000,675.64]
["1993-05-14",674.81,676.38,673.73,676.37,229170000,676.37]
["1993-05-17",678.46,678.69,675.73,677.96,209900000,677.96]
["1993-05-18",680.3,680.95,678.01,680.78,277710000,680.78]
["1993-05-19",681.76,690.46,678.89,690.43,318310000,690.43]
["1993-05-20",693.88,697.9,691.63,697.43,343230000,697.43]
["1993-05-21",695.96,696.87,692.48,694.29,278180000,694.29]
["1993-05-24",692.55,696.32,691.28,694.69,205220000,694.69]
["1993-05-25",692.93,695.08,692.72,695.04,252570000,695.04]
["1993-05-26",695.74,704.09,694.79,704.09,293390000,704.09]
["1993-05-27",706.37,707.05,703.57,704.59,277790000,704.59]
["1993-05-28",701.17,704.01,695.11,700.53,235750000,700.53]
["1993-06-01",700.96,706.24,700.07,704.28,236780000,704.28]
["1993-06-02",705.16,706.52,702.95,705.86,274320000,705.86]
["1993-06-03",704.82,706.63,702.68,706.22,260080000,706.22]
["1993-06-04",703.32,704.57,701.05,702.01,251880000,702.01]
["1993-06-07",701.91,703.69,694.45,694.61,247860000,694.61]
["1993-06-08",691.46,693.14,686.15,687.74,262310000,687.74]
["1993-06-09",687,691.39,686.35,689.24,263050000,689.24]
["1993-06-10",689.1,689.51,685.69,688.05,242280000,688.05]
["1993-06-11",693.63,693.63,690.25,693.19,235210000,693.19]
["1993-06-14",694.71,697.46,694.15,696.41,208430000,696.41]
["1993-06-15",698.96,699.52,696.13,697.34,236790000,697.34]
["1993-06-16",697.95,698.27,693.18,696.25,239900000,696.25]
["1993-06-17",696.38,697.17,694.4,695.94,245440000,695.94]
["1993-06-18",696.13,697.47,689.59,689.59,249920000,689.59]
["1993-06-21",688.57,690.76,687.06,688.74,208470000,688.74]
["1993-06-22",688.66,689.9,685.98,686.77,258170000,686.77]
["1993-06-23",686.68,687.46,683.97,684.79,259950000,684.79]
["1993-06-24",683.3,689.13,682.89,688.72,227150000,688.72]
["1993-06-25",689.95,695.69,689.66,694.81,219360000,694.81]
["1993-06-28",697.72,702.84,696.21,702.84,227010000,702.84]
["1993-06-29",703.57,704.43,699.87,701.07,251050000,701.07]
["1993-06-30",703.66,705.42,702.13,703.95,265900000,703.95]
["1993-07-01",702.01,704.42,700.76,703.59,225790000,703.59]
["1993-07-02",702.39,704.66,701.69,704.49,182540000,704.49]
["1993-07-06",705.5,705.92,700.88,702.22,199370000,702.22]
["1993-07-07",697.61,700.19,697.37,698.79,236010000,698.79]
["1993-07-08",698.93,702.75,698.31,702.71,254670000,702.71]
["1993-07-09",701.7,705.96,701.5,705.81,213730000,705.81]
["1993-07-12",706.84,707.93,704.96,707.67,202520000,707.67]
["1993-07-13",707.69,709.08,707.13,708.47,256530000,708.47]
["1993-07-14",708.77,713.96,707.87,712.49,290560000,712.49]
["1993-07-15",710.34,712.18,708.09,708.69,300220000,708.69]
["1993-07-16",705.43,707.94,698.85,699.73,282880000,699.73]
["1993-07-19",699.39,699.64,694.53,695.83,239620000,695.83]
["1993-07-20",697.86,701.96,695.66,701.9,261650000,701.9]
["1993-07-21",700.06,701.45,698.61,700.08,255930000,700.08]
["1993-07-22",700.83,701.39,694.74,695.52,256820000,695.52]
["1993-07-23",697.59,700.64,696.54,700.24,237580000,700.24]
["1993-07-26",702.25,705.41,700.53,704.54,226150000,704.54]
["1993-07-27",703.86,704.99,699.82,701,271490000,701]
["1993-07-28",701.77,705.69,701.6,705.59,265340000,705.59]
["1993-07-29",706.72,708.65,706.29,707.24,275200000,707.24]
["1993-07-30",703.33,706.54,702.37,704.7,256700000,704.7]
["1993-08-02",706.38,708.12,705.06,707.66,224350000,707.66]
["1993-08-03",709.27,709.86,707.87,709.01,247520000,709.01]
["1993-08-04",708.96,713.97,708.44,713.79,253380000,713.79]
["1993-08-05",715.3,715.83,713.81,715.5,269820000,715.5]
["1993-08-06",716.61,718.36,715.91,718.08,251110000,718.08]
["1993-08-09",717.54,720.95,717.41,718.49,236180000,718.49]
["1993-08-10",718.74,718.9,716.14,717.08,260860000,717.08]
["1993-08-11",718.42,718.81,717.65,718.77,291800000,718.77]
["1993-08-12",721.47,721.51,715.08,717.12,271290000,717.12]
["1993-08-13",717.68,718.28,716.55,718.26,233590000,718.26]
["1993-08-16",721.18,727,720,726.89,245600000,726.89]
["1993-08-17",727.31,731.02,727.1,731.01,273530000,731.01]
["1993-08-18",736.35,737.29,732.98,734.83,233180000,734.83]
["1993-08-19",732.66,734.37,730.01,730.48,289170000,730.48]
["1993-08-20",729.92,731.35,729.04,730.96,260380000,730.96]
["1993-08-23",729.94,731.24,729.36,730.86,226930000,730.86]
["1993-08-24",731.94,735.49,730.66,735.14,283380000,735.14]
["1993-08-25",735.76,737.45,732.41,733.66,327230000,733.66]
["1993-08-26",730.46,732.97,727.61,731.39,290450000,731.39]
["1993-08-27",731.54,734.09,730.88,734.07,247340000,734.07]
["1993-08-30",735.59,738.42,734.69,737.38,225070000,737.38]
["1993-08-31",739.5,742.91,738.42,742.84,269900000,742.84]
["1993-09-01",743.65,746.41,742.21,746.15,281360000,746.15]
["1993-09-02",748.24,749.4,747.19,748.65,294780000,748.65]
["1993-09-03",747.86,749.72,746.69,749.71,218700000,749.71]
["1993-09-07",749.18,749.54,738.42,739.35,244220000,739.35]
["1993-09-08",734.62,737.54,724.48,730.73,307520000,730.73]
["1993-09-09",732.19,737.89,731.63,737.71,265500000,737.71]
["1993-09-10",740.39,744.63,739.23,744.31,254200000,744.31]
["1993-09-13",744.21,745.42,740.08,740.32,230330000,740.32]
["1993-09-14",734.27,737.41,729.68,732.64,266750000,732.64]
["1993-09-15",731.23,739.62,730.48,739.55,285460000,739.55]
["1993-09-16",739.35,740.65,738.07,739.8,220150000,739.8]
["1993-09-17",739.15,741.6,736.83,740.11,263170000,740.11]
["1993-09-20",742.29,744.41,739.88,740.21,228850000,740.21]
["1993-09-21",740.32,741.55,730.15,733.56,284810000,733.56]
["1993-09-22",737.89,745.54,735.72,745.54,289360000,745.54]
["1993-09-23",748.44,752.4,746.55,752.26,334040000,752.26]
["1993-09-24",752.56,754.67,751.78,754.65,309990000,754.65]
["1993-09-27",757.95,760,756.45,759.95,266560000,759.95]
["1993-09-28",760,763.68,759.21,763.66,283400000,763.66]
["1993-09-29",765.58,766.57,762.22,763.17,341320000,763.17]
["1993-09-30",760.27,763.02,759.9,762.78,306210000,762.78]
["1993-10-01",761.62,763.53,761.15,763.23,290020000,763.23]
["1993-10-04",763.55,765.5,762.88,764.84,237500000,764.84]
["1993-10-05",766.42,767.45,759.67,762.27,306430000,762.27]
["1993-10-06",764.38,767.36,763.11,764.77,297940000,764.77]
["1993-10-07",764.9,765.54,761.27,762.49,294190000,762.49]
["1993-10-08",763.53,765.07,758.9,764.27,281400000,764.27]
["1993-10-11",766.44,767.84,764.47,767.65,251120000,767.65]
["1993-10-12",772.18,772.82,770.23,772.46,316310000,772.46]
["1993-10-13",775.24,779.01,774.2,778.97,415360000,778.97]
["1993-10-14",782.27,785.95,780.28,785.41,382750000,785.41]
["1993-10-15",788.13,791.2,785.55,787.42,368800000,787.42]
["1993-10-18",788.11,789.22,782.6,782.91,343720000,782.91]
["1993-10-19",781.17,782.33,767.77,768.71,378720000,768.71]
["1993-10-20",770.98,772.09,766.96,768.25,336910000,768.25]
["1993-10-21",768.88,771.33,765.75,771.28,338570000,771.28]
["1993-10-22",774.19,776.82,771.26,772.68,361740000,772.68]
["1993-10-25",774.12,774.36,767.79,769.75,284460000,769.75]
["1993-10-26",768.37,770.48,763.06,765.46,295900000,765.46]
["1993-10-27",767.35,772.08,765.93,771.88,302150000,771.88]
["1993-10-28",772.5,776.79,770.87,773.49,312140000,773.49]
["1993-10-29",774.78,779.58,773.75,779.26,304660000,779.26]
["1993-11-01",780.37,784.03,779.3,783.77,273130000,783.77]
["1993-11-02",783.78,785.66,779.8,785.66,324660000,785.66]
["1993-11-03",783.95,786.1,771.65,772.95,348810000,772.95]
["1993-11-04",770.01,772.56,756.59,757.26,327880000,757.26]
["1993-11-05",757.26,762.99,748.59,762.99,333680000,762.99]
["1993-11-08",763.95,768.03,761.34,766.21,253640000,766.21]
["1993-11-09",773.05,774.42,769.47,769.84,316770000,769.84]
["1993-11-10",770.75,776.77,770.01,776.5,303850000,776.5]
["1993-11-11",779.26,780.86,777.45,778.98,318740000,778.98]
["1993-11-12",779.72,780.71,777.96,779.32,307750000,779.32]
["1993-11-15",778.76,780.02,772.15,772.45,271140000,772.45]
["1993-11-16",771.79,772.77,767.16,771.69,312690000,771.69]
["1993-11-17",769.98,773.28,761.28,762.36,359650000,762.36]
["1993-11-18",759.84,763.31,753.58,754.34,372060000,754.34]
["1993-11-19",752.18,755.32,750.22,751.56,391110000,751.56]
["1993-11-22",746.27,749.38,737.67,738.13,302140000,738.13]
["1993-11-23",742.95,746.87,740.18,746.82,279550000,746.82]
["1993-11-24",750.94,753.19,748.09,753.18,240370000,753.18]
["1993-11-26",753.77,755.02,753.6,754.87,80290000,754.87]
["1993-11-29",756.4,756.4,751.39,751.54,243130000,751.54]
["1993-11-30",751.01,755.11,748.68,754.39,285840000,754.39]
["1993-12-01",759.9,764.24,757.4,763.81,323880000,763.81]
["1993-12-02",765.41,766.73,762.27,766.73,299130000,766.73]
["1993-12-03",768.73,772.24,768.57,772.22,327870000,772.22]
["1993-12-06",767.51,771.44,765.61,771.09,292660000,771.09]
["1993-12-07",770.88,771.93,767.77,769.35,298840000,769.35]
["1993-12-08",766.16,768.13,765.99,767.89,293440000,767.89]
["1993-12-09",764.42,766.4,760.51,761.49,302790000,761.49]
["1993-12-10",760.36,761.84,758.1,760.74,308250000,760.74]
["1993-12-13",759.78,760.95,757.31,759.72,270010000,759.72]
["1993-12-14",758.86,760.18,750.96,751.47,304880000,751.47]
["1993-12-15",751.26,753.12,750.3,752.97,287600000,752.97]
["1993-12-16",754.82,756.34,753.2,755.53,286970000,755.53]
["1993-12-17",758.71,760.12,757.17,759.23,310630000,759.23]
["1993-12-20",759.65,760.58,758.6,760.15,266180000,760.15]
["1993-12-21",758.28,774.04,754.63,755.63,291200000,755.63]
["1993-12-22",752.45,756.7,752.34,756.07,301660000,756.07]
["1993-12-23",757.62,759.18,756.88,758.7,246050000,758.7]
["1993-12-27",758.75,761.09,758.15,761.06,182550000,761.06]
["1993-12-28",761,764.57,760.25,764.56,247610000,764.56]
["1993-12-29",764.1,768.48,763.6,768.48,266390000,768.48]
["1993-12-30",768.64,771.28,767.7,771.08,262690000,771.08]
["1993-12-31",771.42,776.87,770.29,776.8,253850000,776.8]
["1994-01-03",774.11,777.29,768.41,770.76,253020000,770.76]
["1994-01-04",771.43,774.78,771.02,774.28,298600000,774.28]
["1994-01-05",775.23,778.21,773.69,778.05,349880000,778.05]
["1994-01-06",780.36,781.21,778.25,780.41,349210000,780.41]
["1994-01-07",779.29,783.39,778.2,782.94,330060000,782.94]
["1994-01-10",783.05,787.49,782.92,786.69,313350000,786.69]
["1994-01-11",785.93,787.32,784.34,785.52,321930000,785.52]
["1994-01-12",788.2,788.43,782.68,786.87,322540000,786.87]
["1994-01-13",784.36,787.85,783.97,787.81,290110000,787.81]
["1994-01-14",789.99,793.14,788.78,792.31,299660000,792.31]
["1994-01-17",791.68,792.74,790.83,792.18,243450000,792.18]
["1994-01-18",791.94,793.17,791.26,793.02,319440000,793.02]
["1994-01-19",789.64,792.08,787.32,789.28,337870000,789.28]
["1994-01-20",790.32,793.03,789.84,793.03,340170000,793.03]
["1994-01-21",794.31,794.65,792.59,794.28,349430000,794.28]
["1994-01-24",793.89,794.42,789.88,790.65,303880000,790.65]
["1994-01-25",789.98,791.21,783.53,786.39,352350000,786.39]
["1994-01-26",785.13,789.5,784.87,788.8,316490000,788.8]
["1994-01-27",789.13,793.32,788.46,792.88,314490000,792.88]
["1994-01-28",795.03,796.54,793.6,796.53,347490000,796.53]
["1994-01-31",797.77,800.63,797.2,800.47,329920000,800.47]
["1994-02-01",798.42,799.99,794.92,797.24,339750000,797.24]
["1994-02-02",796.96,799.69,796.72,799.57,334950000,799.57]
["1994-02-03",798.44,798.91,794.85,797.79,331620000,797.79]
["1994-02-04",797.24,797.83,777.18,777.28,376030000,777.28]
["1994-02-07",770.64,779.32,767.3,779.2,370020000,779.2]
["1994-02-08",780.27,783.08,777.77,782.7,309940000,782.7]
["1994-02-09",783.48,787.52,783.12,786.53,330190000,786.53]
["1994-02-10",788.15,788.48,782.72,783.42,339290000,783.42]
["1994-02-11",781.03,783.13,778.33,781.39,208190000,781.39]
["1994-02-14",783.61,785.88,782.16,785.45,282510000,785.45]
["1994-02-15",786.38,790.58,785.62,790.12,296640000,790.12]
["1994-02-16",792.64,793.46,790.25,792.62,338500000,792.62]
["1994-02-17",796.14,796.21,788.69,790.24,354810000,790.24]
["1994-02-18",791.47,792.36,784.91,788.85,300630000,788.85]
["1994-02-22",787.41,791.21,785.81,791.15,263270000,791.15]
["1994-02-23",792.64,793.12,788.51,789.11,295470000,789.11]
["1994-02-24",780.76,786.18,777.69,779.44,348950000,779.44]
["1994-02-25",781.71,783.8,779.83,783.78,285650000,783.78]
["1994-02-28",788.24,792.93,785.62,792.5,287550000,792.5]
["1994-03-01",792.1,793.42,783.58,788.64,307310000,788.64]
["1994-03-02",773.01,783.52,772.03,783.47,326640000,783.47]
["1994-03-03",784.6,786.97,783.79,784.58,318360000,784.58]
["1994-03-04",786.9,790.88,785.36,790.55,318180000,790.55]
["1994-03-07",793.63,795.71,792.06,795.05,303240000,795.05]
["1994-03-08",794.09,795.36,790.36,792.12,304660000,792.12]
["1994-03-09",792.96,794.76,789.29,793.05,316900000,793.05]
["1994-03-10",793.87,795.04,787.01,789.09,326790000,789.09]
["1994-03-11",786.66,789.69,786.3,789.2,279250000,789.2]
["1994-03-14",790.47,793.24,789.71,792.8,265500000,792.8]
["1994-03-15",794.46,795.65,792.44,793.52,303080000,793.52]
["1994-03-16",794.81,799.02,794.46,798.99,338010000,798.99]
["1994-03-17",800.39,804.31,800.06,803.85,324270000,803.85]
["1994-03-18",799.21,804.43,799.19,803.93,311450000,803.93]
["1994-03-21",800.16,803.39,797.12,797.3,261550000,797.3]
["1994-03-22",795.91,797.49,794.86,796.34,305230000,796.34]
["1994-03-23",798.88,799.29,796.28,797.51,334150000,797.51]
["1994-03-24",793.65,796.85,783.28,786.68,373500000,786.68]
["1994-03-25",785.81,787.69,783.38,783.45,281290000,783.45]
["1994-03-28",780.01,784.64,767.46,772.5,300920000,772.5]
["1994-03-29",770.41,773.41,755.29,755.29,309560000,755.29]
["1994-03-30",746.13,753.27,741.8,744.91,398190000,744.91]
["1994-03-31",743.92,747.7,731.85,743.46,413950000,743.46]
["1994-04-04",723.06,737.13,721.61,727.41,313720000,727.41]
["1994-04-05",739.55,751.08,731.95,750.95,330810000,750.95]
["1994-04-06",751.55,752.45,745.39,750.72,293820000,750.72]
["1994-04-07",750.97,755.3,750.46,755.17,284690000,755.17]
["1994-04-08",753.23,755.35,746.09,748.71,268820000,748.71]
["1994-04-11",747.5,749.45,746.27,748.11,238170000,748.11]
["1994-04-12",746.17,747.83,738.02,739.22,290760000,739.22]
["1994-04-13",740.48,741.59,723.95,727.38,343360000,727.38]
["1994-04-14",727.38,730.7,721.57,727.31,313100000,727.31]
["1994-04-15",728.22,729.98,726.88,727.97,278920000,727.97]
["1994-04-18",731.12,731.28,719.72,720.45,246580000,720.45]
["1994-04-19",722.35,723.25,709.1,712.85,328190000,712.85]
["1994-04-20",716.32,717.72,703.4,705.52,335340000,705.52]
["1994-04-21",709.62,718.74,707.11,718.74,341230000,718.74]
["1994-04-22",721.84,724.23,720.07,722.56,319540000,722.56]
["1994-04-25",723.85,731.11,723.56,730.8,238290000,730.8]
["1994-04-26",733.53,734.38,731.31,734.21,285540000,734.21]
["1994-04-28",736.03,736.22,730.96,731.69,308690000,731.69]
["1994-04-29",729.73,734.37,728.59,733.84,263810000,733.84]
["1994-05-02",733.97,740.94,732.72,740.68,254080000,740.68]
["1994-05-03",741.85,742.46,736.25,739.37,302080000,739.37]
["1994-05-04",739.38,741.46,737.43,740.3,278820000,740.3]
["1994-05-05",741.36,742.43,739.92,740.55,275370000,740.55]
["1994-05-06",732.19,737.4,730.02,732.86,249510000,732.86]
["1994-05-09",729.96,731.73,722.49,722.96,223840000,722.96]
["1994-05-10",727.4,729.33,724.08,725,300040000,725]
["1994-05-11",724.54,725.59,716.61,717,312280000,717]
["1994-05-12",721.17,722.16,718.98,719.61,270710000,719.61]
["1994-05-13",717.32,720.14,713.25,716.92,318730000,716.92]
["1994-05-16",715.23,716.96,711.09,711.91,233560000,711.91]
["1994-05-17",708.41,712.14,703.84,711.52,318170000,711.52]
["1994-05-18",715.5,722.58,714.62,721.9,305490000,721.9]
["1994-05-19",723.26,728.95,722.52,727.31,335750000,727.31]
["1994-05-20",727.21,727.33,725.06,726.7,283620000,726.7]
["1994-05-23",727.6,728.11,723.02,724.95,230700000,724.95]
["1994-05-24",727.89,732.02,726.58,731.47,279570000,731.47]
["1994-05-25",729.06,732.9,727.51,732.07,274180000,732.07]
["1994-05-26",733.87,734.43,730.14,731.64,276720000,731.64]
["1994-05-27",730.51,733.59,729.37,733.14,205520000,733.14]
["1994-05-31",730.83,735.42,730.5,735.19,214430000,735.19]
["1994-06-01",733.18,735.99,730.57,735.52,300340000,735.52]
["1994-06-02",737.65,739.73,735.63,739.5,297820000,739.5]
["1994-06-03",738.6,743.69,729.74,742.38,279000000,742.38]
["1994-06-06",743.29,744.94,741.94,743.43,288370000,743.43]
["1994-06-07",742.47,742.67,738.95,739.3,255550000,739.3]
["1994-06-08",737.96,740.33,728.7,729.79,326070000,729.79]
["1994-06-09",730.11,730.43,727.19,728.88,283080000,728.88]
["1994-06-10",730.06,734.51,729.84,734.25,254310000,734.25]
["1994-06-13",733.13,734.54,731.64,731.7,213110000,731.7]
["1994-06-14",733.89,736.4,733.52,735.98,280890000,735.98]
["1994-06-15",738,738.39,734.45,735.84,265280000,735.84]
["1994-06-16",733.45,735.74,733.21,734.97,255370000,734.97]
["1994-06-17",735.45,735.78,728.84,729.35,278470000,729.35]
["1994-06-20",726.45,726.45,718.27,718.85,234170000,718.85]
["1994-06-21",716.42,716.42,706.02,708.79,296510000,708.79]
["1994-06-22",710.52,714.67,710.52,712.74,263700000,712.74]
["1994-06-23",712.91,714.01,700.24,700.85,310310000,700.85]
["1994-06-24",699.78,699.78,693.3,693.79,282460000,693.79]
["1994-06-27",694.16,702.93,690.95,702.68,241230000,702.68]
["1994-06-28",704.13,706.99,698.4,702.05,260090000,702.05]
["1994-06-29",702.58,707.96,702.51,704.01,268240000,704.01]
["1994-06-30",705.75,707.49,702.19,705.96,281780000,705.96]
["1994-07-01",706.29,706.98,703.44,706.85,201870000,706.85]
["1994-07-05",706.73,707.02,703.26,703.59,200100000,703.59]
["1994-07-06",702.47,702.47,699.41,701,263050000,701]
["1994-07-07",701.48,706.56,700.86,706.53,268580000,706.53]
["1994-07-08",705.6,709.17,703.64,707.46,257210000,707.46]
["1994-07-11",708.46,709.48,703.05,706.83,225660000,706.83]
["1994-07-12",707.32,709.83,703.5,709.59,249600000,709.59]
["1994-07-13",710.88,719.53,710.88,719.35,342160000,719.35]
["1994-07-14",720.35,725.19,720.35,721.56,351310000,721.56]
["1994-07-15",721.64,721.64,719.69,721.36,213820000,721.36]
["1994-07-18",722.3,722.64,720.15,722.62,249350000,722.62]
["1994-07-19",722.7,723.01,719.08,719.32,300460000,719.32]
["1994-07-20",719.57,719.57,711.08,712.77,297630000,712.77]
["1994-07-21",713.32,715.03,710.55,715.03,297470000,715.03]
["1994-07-22",716.76,717.13,713.93,716.68,293720000,716.68]
["1994-07-25",716.66,716.88,714.65,716.88,216640000,716.88]
["1994-07-26",717.1,717.1,714.43,715.66,268550000,715.66]
["1994-07-27",715.8,716.36,712.01,712.13,270680000,712.13]
["1994-07-28",712.06,714.31,711.87,712.43,267190000,712.43]
["1994-07-29",713.93,722.23,713.93,722.16,300810000,722.16]
["1994-08-01",722.84,724.91,722.67,724.85,269660000,724.85]
["1994-08-02",725.33,728.14,723.65,724.8,309760000,724.8]
["1994-08-03",725.28,725.41,723.5,723.69,285400000,723.69]
["1994-08-04",724.41,724.8,719.8,720.18,271130000,720.18]
["1994-08-05",718.66,718.91,715.91,718.67,230910000,718.67]
["1994-08-08",717.73,720.48,717.05,720.47,221810000,720.47]
["1994-08-09",720.46,722.61,719.75,722.61,267250000,722.61]
["1994-08-10",722.87,728.28,722.87,728.2,326430000,728.2]
["1994-08-11",727.64,731.76,724.92,728.2,321770000,728.2]
["1994-08-12",729.43,731.89,728.75,731.61,259460000,731.61]
["1994-08-15",732.11,733.42,730.67,732.89,243590000,732.89]
["1994-08-16",733.39,735.91,730.3,735.51,295560000,735.51]
["1994-08-17",737.01,742.73,737.01,742.66,335310000,742.66]
["1994-08-18",742.27,744.71,740.16,742.17,335280000,742.17]
["1994-08-19",743.46,743.83,739.6,742.43,282910000,742.43]
["1994-08-22",741.76,742.83,740.52,742.29,254750000,742.29]
["1994-08-23",743.32,749.54,743.13,747.98,333210000,747.98]
["1994-08-24",748.13,751.84,747.72,751.72,323480000,751.72]
["1994-08-25",752.19,756.54,751.57,754.8,308290000,754.8]
["1994-08-26",756.5,764.57,756.5,762.94,316810000,762.94]
["1994-08-29",763.44,765.97,762.91,763.21,284030000,763.21]
["1994-08-30",762.7,766.63,761.15,766.46,295140000,766.46]
["1994-08-31",765.73,767.6,764.55,765.62,323990000,765.62]
["1994-09-01",763,763,757.43,758.95,321840000,758.95]
["1994-09-02",759.52,761.2,758.14,759.23,236460000,759.23]
["1994-09-06",759.01,759.65,757.52,759.48,185150000,759.48]
["1994-09-07",760.51,765.12,760.07,764.28,283770000,764.28]
["1994-09-08",764.74,769.44,764.7,769.3,303060000,769.3]
["1994-09-09",766.21,766.21,761.47,763.73,277410000,763.73]
["1994-09-12",763.56,763.71,759.06,760.01,223400000,760.01]
["1994-09-13",761.86,765.97,761.86,765.83,283030000,765.83]
["1994-09-14",766.28,768.64,765.05,768.61,293060000,768.61]
["1994-09-15",768.41,778.66,768.41,778.66,298230000,778.66]
["1994-09-16",777.73,779.58,773.9,777.91,323300000,777.91]
["1994-09-19",778.13,779.09,776.45,776.72,261540000,776.72]
["1994-09-20",775.82,775.82,766.74,766.74,305630000,766.74]
["1994-09-21",767.13,767.24,758.08,760.71,322330000,760.71]
["1994-09-22",761.8,763.13,758.83,760.44,308590000,760.44]
["1994-09-23",759.88,762.24,756.82,757.46,321030000,757.46]
["1994-09-26",756.95,756.95,752.49,755.63,250460000,755.63]
["1994-09-27",755.14,756.18,753.32,755.37,273720000,755.37]
["1994-09-28",756.12,761.25,756.12,760.01,300240000,760.01]
["1994-09-29",759.7,760.13,756.31,759.34,284260000,759.34]
["1994-09-30",760.34,765.21,759.54,764.29,308100000,764.29]
["1994-10-03",764.47,764.48,760.33,760.88,244890000,760.88]
["1994-10-04",761.04,761.2,747.24,747.3,332850000,747.3]
["1994-10-05",746.19,746.46,737.62,746.28,347710000,746.28]
["1994-10-06",747.95,749.09,743.68,744.19,270210000,744.19]
["1994-10-07",745.23,750.11,745.23,749.96,275060000,749.96]
["1994-10-10",751.33,756.92,751.33,756.81,230260000,756.81]
["1994-10-11",758.37,766.18,758.37,765.57,367590000,765.57]
["1994-10-12",765.32,767.88,764.8,767,331570000,767]
["1994-10-13",770.1,774.74,767.52,767.89,372980000,767.89]
["1994-10-14",768.35,768.84,764.73,767.08,298120000,767.08]
["1994-10-17",767.07,767.93,765.05,765.78,290370000,765.78]
["1994-10-18",766.74,767.42,763.56,764.81,308800000,764.81]
["1994-10-19",765.45,771.19,764.21,770.62,343840000,770.62]
["1994-10-20",771.83,772.54,765.49,768.24,356180000,768.24]
["1994-10-21",767.44,767.44,763.39,765.38,354230000,765.38]
["1994-10-24",766.22,767.19,760.5,761.21,283980000,761.21]
["1994-10-25",757.23,758.37,754.47,758.26,292610000,758.26]
["1994-10-26",759.07,763.24,759.07,763.24,317600000,763.24]
["1994-10-27",763.78,767.49,763.78,767.47,315000000,767.47]
["1994-10-28",767.78,776.15,766.97,776.15,378500000,776.15]
["1994-10-31",775.87,778.81,774.5,777.49,313240000,777.49]
["1994-11-01",776.25,776.25,770.95,772.19,318760000,772.19]
["1994-11-02",772.26,776.86,771.19,771.82,360020000,771.82]
["1994-11-03",772.61,773.53,770.88,772.1,311390000,772.1]
["1994-11-04",772.7,773.51,766.08,766.08,280880000,766.08]
["1994-11-07",766.22,766.22,762.01,762.31,246170000,762.31]
["1994-11-08",762.61,767.64,762.61,767.54,298660000,767.54]
["1994-11-09",770.77,774.4,765.88,767.25,311110000,767.25]
["1994-11-10",766.5,768.76,763.98,764.38,267750000,764.38]
["1994-11-11",763.94,765.13,761.47,762.12,273270000,762.12]
["1994-11-14",763.61,768.18,763.61,768.14,263820000,768.14]
["1994-11-15",768.73,771.78,766.86,769.02,320350000,769.02]
["1994-11-16",769.73,770.9,768.42,769.64,309770000,769.64]
["1994-11-17",770.35,771.06,763.85,765.84,351200000,765.84]
["1994-11-18",766.57,767.41,762.96,764.67,303800000,764.67]
["1994-11-21",767.03,768,757.58,757.74,302150000,757.74]
["1994-11-22",756.57,756.57,741.2,741.21,353750000,741.21]
["1994-11-23",738.33,738.33,728.78,736.7,346560000,736.7]
["1994-11-25",737.22,742.57,737.22,742.52,98590000,742.52]
["1994-11-28",743.08,746.21,742.96,745.73,239300000,745.73]
["1994-11-29",746.47,751.7,745.88,751.48,305110000,751.48]
["1994-11-30",751.44,754.29,748.74,750.32,325710000,750.32]
["1994-12-01",748.83,749.2,739.94,740.61,275730000,740.61]
["1994-12-02",741.99,745.12,739.28,745.02,259950000,745.02]
["1994-12-05",745.53,747.81,744.73,745.71,247520000,745.71]
["1994-12-06",744.61,745.25,740.27,741.23,286350000,741.23]
["1994-12-07",740.24,740.24,733.59,734.27,272250000,734.27]
["1994-12-08",734.74,735.69,718.08,719.12,331750000,719.12]
["1994-12-09",719.26,719.42,710.94,719.05,334170000,719.05]
["1994-12-12",719.24,720.99,712.48,719.12,260890000,719.12]
["1994-12-13",719.92,720.61,718.02,719.49,263990000,719.49]
["1994-12-14",719.1,725.67,719.1,725.67,328510000,725.67]
["1994-12-15",727.04,730.7,727.04,730.68,342970000,730.68]
["1994-12-16",730.83,732.02,729.06,729.07,321460000,729.07]
["1994-12-19",728.75,729.16,726.66,727.89,280080000,727.89]
["1994-12-20",729.57,730.73,726.26,728.51,325500000,728.51]
["1994-12-21",729.72,737.13,729.72,737.12,349600000,737.12]
["1994-12-22",737.26,739.52,737.26,739.34,358680000,739.34]
["1994-12-23",739.03,743.17,739,742.19,216530000,742.19]
["1994-12-27",743.6,746.2,743.6,746.19,229080000,746.19]
["1994-12-28",746.39,746.55,740.79,742.46,261260000,742.46]
["1994-12-29",742.97,749.67,742.68,749.53,290960000,749.53]
["1994-12-30",749.26,751.98,746.87,751.96,332500000,751.96]
["1995-01-03",751.31,751.31,743.53,743.58,248750000,743.58]
["1995-01-04",744.77,746.42,740.47,745.84,290350000,745.84]
["1995-01-05",746.87,748.5,745.13,745.66,297510000,745.66]
["1995-01-06",746.27,750.73,745.76,749.69,312920000,749.69]
["1995-01-09",750.19,752.84,750.1,752.09,267090000,752.09]
["1995-01-10",754.27,759.22,754.27,756.52,353510000,756.52]
["1995-01-11",758.14,760.05,751.7,755.74,329520000,755.74]
["1995-01-12",755.66,757.05,754.65,756.51,302230000,756.51]
["1995-01-13",758.36,762.32,757.28,762.16,313630000,762.16]
["1995-01-16",762.3,769.13,762.19,768.16,301370000,768.16]
["1995-01-17",769.17,772.16,768.4,772.14,337330000,772.14]
["1995-01-18",773.01,774.31,769.18,772.38,348330000,772.38]
["1995-01-19",772.34,772.34,768.32,768.55,331830000,768.55]
["1995-01-20",767.99,768.12,759.32,762.05,342170000,762.05]
["1995-01-23",759.32,759.58,753.81,759.51,276420000,759.51]
["1995-01-24",760.52,763.33,759.82,763.2,298330000,763.2]
["1995-01-25",759.69,763.34,757.19,760.98,313100000,760.98]
["1995-01-26",761.05,762.32,757.56,757.56,295060000,757.56]
["1995-01-27",758.86,760.42,756.85,758.91,309380000,758.91]
["1995-01-30",759.63,760.57,751.49,751.83,259470000,751.83]
["1995-01-31",752.85,755.8,751.05,755.2,301430000,755.2]
["1995-02-01",756.68,762.33,756.68,758.31,309930000,758.31]
["1995-02-02",758.16,763.66,758.16,763.64,294260000,763.64]
["1995-02-03",766.51,773.94,766.51,772.06,379850000,772.06]
["1995-02-06",772.82,779.11,772.82,778.85,298480000,778.85]
["1995-02-07",779.79,780.93,776.97,778.97,320970000,778.97]
["1995-02-08",780.19,784.03,779.23,783.77,349420000,783.77]
["1995-02-09",785.04,787.89,784.97,785.44,381420000,785.44]
["1995-02-10",786.41,790.82,786.41,790.43,359380000,790.43]
["1995-02-13",789.7,792.09,788.72,789.42,300360000,789.42]
["1995-02-14",790.14,791.5,788.67,790.62,345250000,790.62]
["1995-02-15",790.76,795.63,789.74,795.63,382290000,795.63]
["1995-02-16",796.02,796.02,790.98,793.31,343990000,793.31]
["1995-02-17",791.99,791.99,786.83,786.97,294510000,786.97]
["1995-02-21",787.73,788.25,784.15,784.62,272620000,784.62]
["1995-02-22",783.96,788.26,783.51,787.93,302200000,787.93]
["1995-02-23",789.26,794.5,789.26,791.35,356980000,791.35]
["1995-02-24",790.8,791.8,787.12,791.08,318540000,791.08]
["1995-02-27",789.55,790.81,783.73,784.5,272260000,784.5]
["1995-02-28",785.53,794.01,784.72,793.73,323350000,793.73]
["1995-03-01",794.33,795.29,791.87,791.87,336510000,791.87]
["1995-03-02",792.4,793.69,790.72,793.68,297340000,793.68]
["1995-03-03",793.21,798.8,792.23,798.79,313590000,798.79]
["1995-03-06",796.53,797.79,791.7,797.77,265110000,797.77]
["1995-03-07",797.87,798.31,790.35,791.33,336760000,791.33]
["1995-03-08",793.05,795.81,791.51,795.81,313150000,795.81]
["1995-03-09",796.48,797.93,793.32,796.24,319470000,796.24]
["1995-03-10",795.96,802.22,795.78,802.22,330320000,802.22]
["1995-03-13",802.22,804.62,801.37,802.31,281070000,802.31]
["1995-03-14",804.46,809.18,804.46,808.24,347170000,808.24]
["1995-03-15",807.98,808.69,804.84,807.38,335510000,807.38]
["1995-03-16",807.18,809.59,806.8,809.34,340150000,809.34]
["1995-03-17",811.03,811.23,807.34,808.33,315350000,808.33]
["1995-03-20",808.35,810.66,807.4,810.49,277410000,810.49]
["1995-03-21",811.06,814.21,808.88,809.78,336150000,809.78]
["1995-03-22",808.65,809.43,806.7,809.1,315140000,809.1]
["1995-03-23",809.3,813.33,808.9,811.39,350790000,811.39]
["1995-03-24",812.96,818.67,812.87,818.66,402890000,818.66]
["1995-03-27",817.88,822.66,817.29,822.63,315230000,822.63]
["1995-03-28",822.91,826.17,821.57,826.14,350240000,826.14]
["1995-03-29",826.1,829.92,817.24,819.16,410380000,819.16]
["1995-03-30",820.65,822.24,811.23,816.86,363320000,816.86]
["1995-03-31",813.24,817.23,806.5,817.21,347850000,817.21]
["1995-04-03",816.06,818.28,812.25,818.05,273920000,818.05]
["1995-04-04",817.06,820.48,813.58,813.72,365640000,813.72]
["1995-04-05",813.68,816.32,810.89,816.32,348890000,816.32]
["1995-04-06",816.93,818.16,813.52,813.8,348320000,813.8]
["1995-04-07",814.84,816.19,811.56,814.69,331460000,814.69]
["1995-04-10",814.44,821.36,813.9,821.26,300920000,821.26]
["1995-04-11",824.12,825.74,821.69,824.83,355650000,824.83]
["1995-04-12",825.49,828.56,823.69,828.53,345180000,828.53]
["1995-04-13",829.06,832.9,828.86,832.64,359830000,832.64]
["1995-04-17",835.15,839.5,829.91,830.82,366500000,830.82]
["1995-04-18",833.37,834.45,825.01,825.74,377080000,825.74]
["1995-04-19",825.07,825.23,812.75,816.55,453960000,816.55]
["1995-04-20",817.89,819.1,813.95,819.01,408860000,819.01]
["1995-04-21",821.39,823.67,820.43,823.44,394510000,823.44]
["1995-04-24",823.25,829.48,821.53,828.91,318700000,828.91]
["1995-04-25",829.62,832.07,828.69,831.28,375490000,831.28]
["1995-04-26",830.47,836.91,829.17,836.91,392410000,836.91]
["1995-04-27",837.15,842.62,837.15,840.95,417550000,840.95]
["1995-04-28",841.66,844.42,837.45,843.98,375830000,843.98]
["1995-05-01",844.72,846.42,841.63,841.63,315660000,841.63]
["1995-05-02",841.93,842.82,839.43,841.79,348490000,841.79]
["1995-05-03",842.75,850.27,842.75,850.26,398810000,850.26]
["1995-05-04",851.5,856.79,846.07,846.75,421000000,846.75]
["1995-05-05",849.07,850.79,842.57,843.53,331890000,843.53]
["1995-05-08",843.48,849.84,842.76,849.29,320160000,849.29]
["1995-05-09",850.42,851.89,845.36,848.17,381750000,848.17]
["1995-05-10",850.48,851.99,845.75,847.62,380030000,847.62]
["1995-05-11",847.12,853.84,846.13,853.83,390710000,853.83]
["1995-05-12",853.74,859.88,852.52,858.94,404570000,858.94]
["1995-05-15",859.74,863.39,857.98,863.06,350040000,863.06]
["1995-05-16",863.39,868.86,862.56,868.25,382100000,868.25]
["1995-05-17",869.5,874.51,869.5,871.93,404110000,871.93]
["1995-05-18",872.53,874.44,864.05,864.06,388180000,864.06]
["1995-05-19",862.28,864.83,858.66,864.57,337190000,864.57]
["1995-05-22",865.57,871.58,865.42,871.18,344140000,871.18]
["1995-05-23",872.01,879.66,872.01,879.64,414920000,879.64]
["1995-05-24",882.9,885.92,875.99,877.98,439210000,877.98]
["1995-05-25",877.74,878.76,871.65,877.32,381560000,877.32]
["1995-05-26",876.26,876.26,870.04,871.87,302720000,871.87]
["1995-05-30",872.77,873.7,857.74,858.7,320360000,858.7]
["1995-05-31",859.17,864.58,851.72,864.58,376150000,864.58]
["1995-06-01",865.67,870.21,864.21,868.82,354420000,868.82]
["1995-06-02",867.12,875.12,863.84,872.97,351970000,872.97]
["1995-06-05",875.25,884.18,875.25,882.85,372350000,882.85]
["1995-06-06",882.83,885.83,879.4,879.4,387500000,879.4]
["1995-06-07",880.41,883.06,878.32,881.58,378420000,881.58]
["1995-06-08",882.18,886.3,882.18,886.13,378560000,886.13]
["1995-06-09",885.72,885.79,880.48,884.38,382600000,884.38]
["1995-06-12",885.55,889.33,885.55,887.98,352760000,887.98]
["1995-06-13",890.51,894.23,890.05,894.23,402980000,894.23]
["1995-06-14",892.26,896.28,891.02,895.72,421450000,895.72]
["1995-06-15",896.33,903.86,896.33,902.68,412280000,902.68]
["1995-06-16",904.37,908.65,904.14,908.65,403210000,908.65]
["1995-06-19",909.9,922.09,909.84,922.09,407000000,922.09]
["1995-06-20",924.11,929.85,924.01,929.83,444490000,929.83]
["1995-06-21",931.61,933.75,926,929.19,455280000,929.19]
["1995-06-22",941.17,941.17,931.26,940.09,474080000,940.09]
["1995-06-23",938.65,940.1,936.73,938.87,447260000,938.87]
["1995-06-26",938.33,939.14,926.79,926.98,384980000,926.98]
["1995-06-27",925.19,928.62,918.89,919.56,417490000,919.56]
["1995-06-28",918.08,921.99,913.02,920.52,395320000,920.52]
["1995-06-29",921.04,927.78,919.88,926.81,368600000,926.81]
["1995-06-30",928.02,934.03,928.02,933.45,402140000,933.45]
["1995-07-03",933.99,935.33,931.99,934.53,130770000,934.53]
["1995-07-05",937.05,943.48,937.05,941.82,370320000,941.82]
["1995-07-06",943.32,953,942.59,952.93,425540000,952.93]
["1995-07-07",952.9,969.77,952.64,969.76,512200000,969.76]
["1995-07-10",970.41,977.84,970.11,976.63,457320000,976.63]
["1995-07-11",975.39,975.53,970.2,970.22,443750000,970.22]
["1995-07-12",975.9,988.71,975.77,988.63,514470000,988.63]
["1995-07-13",989.27,999.59,988.25,994.15,530100000,994.15]
["1995-07-14",988.96,999.33,984.29,999.33,433600000,999.33]
["1995-07-17",1000.73,1007.18,1000.73,1005.89,466420000,1005.89]
["1995-07-18",1005.65,1006.65,987.24,988.53,483650000,988.53]
["1995-07-19",988.53,988.53,936.97,952.87,597910000,952.87]
["1995-07-20",955.97,961.55,952.06,960.57,480830000,960.57]
["1995-07-21",959.25,967.51,957.95,961.77,468690000,961.77]
["1995-07-24",964.12,978.71,964.12,978.57,404090000,978.57]
["1995-07-25",984.01,994.73,983.64,993.75,499930000,993.75]
["1995-07-26",996.77,1002.57,996.77,1000.18,483900000,1000.18]
["1995-07-27",1002.43,1011.84,1002.43,1010.66,508520000,1010.66]
["1995-07-28",1009.99,1010.99,1003.28,1005.28,458560000,1005.28]
["1995-07-31",1006.43,1023.03,995.76,1001.21,385570000,1001.21]
["1995-08-01",1001.57,1001.72,986.17,991.11,436320000,991.11]
["1995-08-02",995.11,1001.33,983.53,983.75,486330000,983.75]
["1995-08-03",980.17,982.98,970.81,982.7,451900000,982.7]
["1995-08-04",983.8,991.46,983.8,991.09,378860000,991.09]
["1995-08-07",992.78,997.16,992.78,995.22,362450000,995.22]
["1995-08-08",997.31,999.69,995.05,997.12,403670000,997.12]
["1995-08-09",1003.4,1005.93,1002.67,1005.1,476490000,1005.1]
["1995-08-10",1005.86,1007.04,998.88,1000.61,452260000,1000.61]
["1995-08-11",1004.08,1006.54,999.52,1004.11,375760000,1004.11]
["1995-08-14",1004.19,1012.44,1003.35,1012.44,371320000,1012.44]
["1995-08-15",1014.59,1015.83,1007.18,1012.37,424440000,1012.37]
["1995-08-16",1016.19,1025.76,1015.64,1025.75,472040000,1025.75]
["1995-08-17",1026.39,1030.51,1023.92,1029.24,496820000,1029.24]
["1995-08-18",1032.63,1034.13,1028.48,1031.28,470540000,1031.28]
["1995-08-21",1033.02,1035.19,1017.74,1019.7,437980000,1019.7]
["1995-08-22",1021.48,1025.56,1016.39,1025.29,466030000,1025.29]
["1995-08-23",1027.33,1029.46,1024.65,1028.19,430810000,1028.19]
["1995-08-24",1028.26,1029.23,1019.2,1020.93,449460000,1020.93]
["1995-08-25",1021.53,1022.73,1019.07,1019.97,383360000,1019.97]
["1995-08-28",1020.7,1021.49,1008,1008.15,397790000,1008.15]
["1995-08-29",1007.86,1007.99,989.48,1003.64,470640000,1003.64]
["1995-08-30",1006.96,1012.74,1006.96,1012.61,401840000,1012.61]
["1995-08-31",1013.88,1020.64,1013.65,1020.11,375820000,1020.11]
["1995-09-01",1019.42,1020.6,1016.93,1019.47,292450000,1019.47]
["1995-09-05",1021.73,1039.3,1021.73,1039.3,387000000,1039.3]
["1995-09-06",1040.67,1046.33,1040.67,1044.28,464050000,1044.28]
["1995-09-07",1048.48,1053.98,1047.75,1051.08,489860000,1051.08]
["1995-09-08",1052.58,1060.04,1048.13,1060.03,464600000,1060.03]
["1995-09-11",1060.47,1068.17,1060.47,1066.56,441840000,1066.56]
["1995-09-12",1068.7,1070.23,1064.12,1065,467930000,1065]
["1995-09-13",1065.34,1069.82,1062.9,1067.4,498920000,1067.4]
["1995-09-14",1068.23,1069.63,1063.72,1066.96,484610000,1066.96]
["1995-09-15",1062.94,1062.94,1047.7,1051.1,520200000,1051.1]
["1995-09-18",1052,1052.16,1041.68,1050.18,406980000,1050.18]
["1995-09-19",1049.01,1060.66,1049.01,1060.32,466680000,1060.32]
["1995-09-20",1063.42,1066.95,1063.42,1065.09,514820000,1065.09]
["1995-09-21",1062.73,1063.8,1054.63,1058.51,469690000,1058.51]
["1995-09-22",1055.68,1055.68,1048.04,1053.39,439040000,1053.39]
["1995-09-25",1053.53,1053.91,1042.64,1046.15,312670000,1046.15]
["1995-09-26",1048.04,1052.88,1038.04,1038.05,426670000,1038.05]
["1995-09-27",1035,1035,1008.44,1026.54,523530000,1026.54]
["1995-09-28",1028.49,1047.06,1028.49,1047.05,448420000,1047.05]
["1995-09-29",1047.79,1051.4,1040.24,1043.54,463580000,1043.54]
["1995-10-02",1041.39,1043.04,1027.16,1027.57,393760000,1027.57]
["1995-10-03",1027.99,1028.66,1012.25,1020.45,456000000,1020.45]
["1995-10-04",1017.04,1017.04,1001.71,1002.27,386390000,1002.27]
["1995-10-05",1002.07,1014.21,1000.03,1014.2,456560000,1014.2]
["1995-10-06",1017.94,1022.81,1011.4,1012.04,450010000,1012.04]
["1995-10-09",1006.81,1006.81,982.36,984.74,403570000,984.74]
["1995-10-10",978.64,984.46,959.36,983.47,532680000,983.47]
["1995-10-11",992.63,1001.58,990.87,1001.57,454220000,1001.57]
["1995-10-12",1003.58,1015.64,1003.58,1015.63,421760000,1015.63]
["1995-10-13",1020.33,1024.32,1018.16,1018.38,425540000,1018.38]
["1995-10-16",1018.33,1021.45,1016.51,1018.13,325980000,1018.13]
["1995-10-17",1021.53,1035.44,1018.74,1035.44,434620000,1035.44]
["1995-10-18",1045.32,1050.65,1042.78,1045.37,544550000,1045.37]
["1995-10-19",1042.8,1047.82,1039.4,1046.97,470890000,1046.97]
["1995-10-20",1046.64,1048.01,1036.86,1039.53,428030000,1039.53]
["1995-10-23",1035.28,1038.05,1031.27,1036.92,368550000,1036.92]
["1995-10-24",1039.53,1042.13,1038.18,1039.24,445690000,1039.24]
["1995-10-25",1040.1,1040.93,1026.44,1026.47,456100000,1026.47]
["1995-10-26",1026.2,1027.53,1007.44,1017.57,479020000,1017.57]
["1995-10-27",1016.41,1025.56,1012.54,1025.55,440320000,1025.55]
["1995-10-30",1028.17,1040.15,1028.17,1039.69,416390000,1039.69]
["1995-10-31",1043.57,1046.03,1035.93,1036.06,469860000,1036.06]
["1995-11-01",1037.3,1040.61,1034.39,1040.5,437200000,1040.5]
["1995-11-02",1042.11,1057.33,1041.96,1057.32,499400000,1057.32]
["1995-11-03",1059.15,1065.66,1056.54,1065.66,451920000,1065.66]
["1995-11-06",1065.63,1067.8,1061.45,1062.14,390760000,1062.14]
["1995-11-07",1058.99,1058.99,1038.63,1043.9,519030000,1043.9]
["1995-11-08",1046,1053.77,1044.97,1047.94,476910000,1047.94]
["1995-11-09",1057.03,1065.64,1057.03,1065.59,478190000,1065.59]
["1995-11-10",1063.72,1068.81,1060.93,1063.87,473140000,1063.87]
["1995-11-13",1063.21,1065.78,1057.34,1058.46,395980000,1058.46]
["1995-11-14",1054.14,1054.76,1040.62,1040.62,447250000,1040.62]
["1995-11-15",1044.16,1045.94,1033.21,1041.85,459390000,1041.85]
["1995-11-16",1038.33,1048.94,1037.17,1044.48,492420000,1044.48]
["1995-11-17",1045.27,1046.93,1042.23,1045.03,477980000,1045.03]
["1995-11-20",1048.07,1049.89,1029.47,1029.47,438110000,1029.47]
["1995-11-21",1029.24,1029.24,1016.58,1024.99,537910000,1024.99]
["1995-11-22",1027.36,1031.26,1021.24,1021.24,418960000,1021.24]
["1995-11-24",1022.84,1030.18,1022.84,1030.17,136100000,1030.17]
["1995-11-27",1034,1037.82,1029.07,1029.32,439220000,1029.32]
["1995-11-28",1030.65,1050.06,1029.51,1050.05,497080000,1050.05]
["1995-11-29",1052.68,1057.58,1049.55,1057.57,534400000,1057.57]
["1995-11-30",1056.77,1061.88,1056.01,1059.2,542960000,1059.2]
["1995-12-01",1060.66,1060.83,1053.25,1055.31,495080000,1055.31]
["1995-12-04",1057.95,1072.3,1056.93,1069.79,505030000,1069.79]
["1995-12-05",1071.24,1074.85,1064.14,1065.89,567380000,1065.89]
["1995-12-06",1067.86,1069.8,1055.47,1061.73,567670000,1061.73]
["1995-12-07",1061.89,1061.89,1048.27,1053.17,491230000,1053.17]
["1995-12-08",1056.43,1062.44,1052.29,1062.41,455910000,1062.41]
["1995-12-11",1064.68,1065.73,1061.48,1061.5,423760000,1061.5]
["1995-12-12",1061.98,1061.98,1051.75,1052.07,463860000,1052.07]
["1995-12-13",1054.46,1058.6,1053.02,1056.54,484120000,1056.54]
["1995-12-14",1057.03,1058.34,1038.17,1038.19,565700000,1038.19]
["1995-12-15",1041.11,1041.76,1028.22,1030.48,581830000,1030.48]
["1995-12-18",1029.12,1029.12,1001.53,1002.56,576640000,1002.56]
["1995-12-19",1005.43,1026.41,1004.73,1026.41,564330000,1026.41]
["1995-12-20",1032.51,1036.28,1025.03,1025.27,567890000,1025.27]
["1995-12-21",1030.24,1040.65,1030.24,1040.64,532800000,1040.64]
["1995-12-22",1041.48,1046.89,1041.48,1046.89,420600000,1046.89]
["1995-12-26",1047.56,1049.63,1045.57,1049.37,332770000,1049.37]
["1995-12-27",1049.9,1051.27,1046.05,1048.13,384320000,1048.13]
["1995-12-28",1044.38,1044.38,1039.56,1042.22,449670000,1042.22]
["1995-12-29",1042.26,1052.18,1040.25,1052.13,541910000,1052.13]
["1996-01-02",1052.83,1058.88,1048.47,1058.65,399620000,1058.65]
["1996-01-03",1056.36,1058.92,1045.32,1046.26,506550000,1046.26]
["1996-01-04",1047.2,1047.64,1021.57,1029.82,629970000,1029.82]
["1996-01-05",1022.41,1033.47,1017.69,1033.47,548130000,1033.47]
["1996-01-08",1034.94,1035.62,1031.34,1032.37,142690000,1032.37]
["1996-01-09",1031.61,1031.61,997.66,998.81,545790000,998.81]
["1996-01-10",991.93,1003.24,987.98,990.21,603420000,990.21]
["1996-01-11",999.92,1011.1,998.29,1011.1,513200000,1011.1]
["1996-01-12",1013.26,1014.91,1001.92,1008.23,485300000,1008.23]
["1996-01-15",1009.96,1010.24,988.57,988.57,422660000,988.57]
["1996-01-16",994.31,995.88,977.79,995.87,561850000,995.87]
["1996-01-17",987.28,1006.24,986.32,998.3,613690000,998.3]
["1996-01-18",1003.37,1007.43,999.47,1007.24,536760000,1007.24]
["1996-01-19",1009.6,1019.52,1009.05,1018.45,571120000,1018.45]
["1996-01-22",1019.72,1029.47,1019.14,1029.44,484430000,1029.44]
["1996-01-23",1029.53,1031.61,1027.29,1028.04,533870000,1028.04]
["1996-01-24",1032.69,1043.46,1032.69,1043.46,593000000,1043.46]
["1996-01-25",1045.17,1046,1035.25,1035.95,582810000,1035.95]
["1996-01-26",1034.71,1040.97,1032.26,1040.96,513610000,1040.96]
["1996-01-29",1042.53,1044.49,1039.87,1042.51,434380000,1042.51]
["1996-01-30",1045.35,1052.3,1045.35,1051.3,542190000,1051.3]
["1996-01-31",1052.21,1059.81,1048.14,1059.79,561170000,1059.79]
["1996-02-01",1058.26,1069.46,1057.82,1069.46,583070000,1069.46]
["1996-02-02",1071.65,1076.32,1069.9,1072.11,561260000,1072.11]
["1996-02-05",1072.95,1083.36,1070.8,1083.34,512040000,1083.34]
["1996-02-06",1084.08,1090.6,1084,1089.08,589490000,1089.08]
["1996-02-07",1088.87,1089.98,1081.26,1084.88,611640000,1084.88]
["1996-02-08",1084.93,1093.51,1080.65,1093.17,556580000,1093.17]
["1996-02-09",1093.39,1098.85,1089.97,1094.6,552650000,1094.6]
["1996-02-12",1094.84,1098.94,1094.66,1095.38,494040000,1095.38]
["1996-02-13",1084.45,1093.76,1079.94,1087.22,525250000,1087.22]
["1996-02-14",1089.6,1093.44,1083.83,1088.03,515890000,1088.03]
["1996-02-15",1087.59,1092.26,1086.67,1090.54,493760000,1090.54]
["1996-02-16",1091.39,1092.01,1085.62,1090.71,459680000,1090.71]
["1996-02-20",1085.52,1088.95,1080.03,1083.24,459680000,1083.24]
["1996-02-21",1085.12,1096.94,1084.96,1096.85,485810000,1096.85]
["1996-02-22",1100.17,1117.53,1100.17,1117.11,641140000,1117.11]
["1996-02-23",1118.6,1121.89,1109.15,1117.79,583520000,1117.79]
["1996-02-26",1116.53,1119.1,1111.09,1113.05,473800000,1113.05]
["1996-02-27",1114.13,1115.39,1105.17,1106.17,514460000,1106.17]
["1996-02-28",1109.6,1114.92,1106.67,1107.55,543440000,1107.55]
["1996-02-29",1102.17,1105.46,1098.09,1100.05,533230000,1100.05]
["1996-03-01",1098.94,1100.29,1082.97,1086.08,587170000,1086.08]
["1996-03-04",1088.91,1091.77,1083.26,1084.88,474380000,1084.88]
["1996-03-05",1084.24,1096.82,1083.24,1096.81,491900000,1096.81]
["1996-03-06",1096.89,1099.07,1091.82,1091.82,532540000,1091.82]
["1996-03-07",1092.77,1095.37,1090.48,1093.12,509360000,1093.12]
["1996-03-08",1080.82,1081.3,1057.87,1063.73,583640000,1063.73]
["1996-03-11",1065,1080.64,1064.64,1080.5,457880000,1080.5]
["1996-03-12",1078.72,1078.72,1066.04,1073.05,459340000,1073.05]
["1996-03-13",1079.91,1089.03,1077.99,1088.64,482340000,1088.64]
["1996-03-14",1090.87,1096.45,1090.87,1091.07,512870000,1091.07]
["1996-03-15",1092.69,1099.66,1089.84,1099.59,514420000,1099.59]
["1996-03-18",1102.78,1114.43,1102.78,1114.42,498780000,1114.42]
["1996-03-19",1118.02,1119.84,1110.28,1112.5,520590000,1112.5]
["1996-03-20",1110.74,1111.75,1099.42,1101.82,529620000,1101.82]
["1996-03-21",1102.64,1104.1,1098.76,1099.79,499240000,1099.79]
["1996-03-22",1101.82,1103.4,1096.23,1102.22,475630000,1102.22]
["1996-03-25",1104.31,1107.09,1087.03,1087.09,476710000,1087.09]
["1996-03-26",1085.12,1090.17,1079.9,1088.35,544620000,1088.35]
["1996-03-27",1091.34,1098.76,1089.71,1093.88,500520000,1093.88]
["1996-03-28",1091.09,1096.72,1089.77,1094.83,483210000,1094.83]
["1996-03-29",1097.68,1105.34,1097.68,1101.4,514090000,1101.4]
["1996-04-01",1105.77,1107.29,1102.94,1106.57,463880000,1106.57]
["1996-04-02",1107.98,1111.43,1106.85,1111.29,492190000,1111.29]
["1996-04-03",1109.71,1115.9,1106.63,1115.85,529750000,1115.85]
["1996-04-04",1116.05,1119.35,1114.73,1118.21,503890000,1118.21]
["1996-04-08",1106.32,1106.67,1093.66,1105.66,517700000,1105.66]
["1996-04-09",1111.26,1115.14,1107.34,1109.15,561670000,1109.15]
["1996-04-10",1108.98,1117.69,1105.1,1105.28,556310000,1105.28]
["1996-04-11",1105.15,1108.7,1092.44,1097.14,534300000,1097.14]
["1996-04-12",1098.61,1101.68,1096.19,1100.94,483760000,1100.94]
["1996-04-15",1102.8,1110.49,1102.69,1110.44,461860000,1110.44]
["1996-04-16",1118.32,1124.92,1117.59,1124.92,613920000,1124.92]
["1996-04-17",1124.35,1126.53,1118.28,1120.87,577800000,1120.87]
["1996-04-18",1124.81,1142.86,1124.81,1136.3,577320000,1136.3]
["1996-04-19",1141.99,1143.31,1137.7,1138.7,593120000,1138.7]
["1996-04-22",1143.08,1153.52,1143.08,1153.5,582590000,1153.5]
["1996-04-23",1155.31,1166.77,1153.45,1166.76,650190000,1166.76]
["1996-04-24",1171.44,1176.85,1170.32,1176.83,728620000,1176.83]
["1996-04-25",1177.99,1184.19,1174.35,1184.17,720790000,1184.17]
["1996-04-26",1184.78,1188.89,1183.09,1186.89,643300000,1186.89]
["1996-04-29",1186.67,1188.86,1184.05,1188.2,553980000,1188.2]
["1996-04-30",1189.4,1190.87,1185.58,1190.52,604790000,1190.52]
["1996-05-01",1190.48,1200.19,1190.15,1199.66,654270000,1199.66]
["1996-05-02",1199.76,1199.76,1178.24,1178.33,646950000,1178.33]
["1996-05-03",1184.44,1193.47,1181.49,1184.6,705220000,1184.6]
["1996-05-06",1186.83,1189.85,1179.05,1186.31,680150000,1186.31]
["1996-05-07",1188.43,1189.69,1181.3,1182.67,806500000,1182.67]
["1996-05-08",1180.74,1183.44,1163.21,1183.43,756920000,1183.43]
["1996-05-09",1184.85,1189.84,1184.79,1187.82,635710000,1187.82]
["1996-05-10",1193.16,1202.78,1193.16,1202.76,606020000,1202.76]
["1996-05-13",1204.33,1221.87,1204.03,1221.87,595270000,1221.87]
["1996-05-14",1226.07,1234.96,1226.07,1234.49,690200000,1234.49]
["1996-05-15",1236.27,1242.92,1233.41,1233.56,687990000,1233.56]
["1996-05-16",1228.97,1239.31,1225.39,1239.31,620950000,1239.31]
["1996-05-17",1242.1,1243.3,1240.74,1241.88,630660000,1241.88]
["1996-05-20",1246,1249.26,1243.27,1248.11,589730000,1248.11]
["1996-05-21",1250.48,1252.81,1244.42,1244.42,690480000,1244.42]
["1996-05-22",1243.45,1248.43,1240.79,1247.38,693400000,1247.38]
["1996-05-23",1249.19,1252.37,1245.52,1248.65,757950000,1248.65]
["1996-05-24",1249.9,1251.73,1247.16,1247.8,610280000,1247.8]
["1996-05-28",1249.6,1251.23,1235.86,1236.3,643130000,1236.3]
["1996-05-29",1237.01,1238.44,1222.96,1225.63,636100000,1225.63]
["1996-05-30",1226.88,1235.47,1222.95,1233.48,605030000,1233.48]
["1996-05-31",1238.97,1243.74,1235.56,1243.43,607690000,1243.43]
["1996-06-03",1242.54,1243.35,1238.12,1238.73,525170000,1238.73]
["1996-06-04",1242.06,1244.86,1240.2,1243.68,645710000,1243.68]
["1996-06-05",1242.73,1249.85,1241.85,1249.15,649940000,1249.15]
["1996-06-06",1252,1254.12,1232.52,1232.52,673890000,1232.52]
["1996-06-07",1222.1,1229.78,1206.53,1229.76,600980000,1229.76]
["1996-06-10",1231.5,1233.55,1229.14,1230.04,476470000,1230.04]
["1996-06-11",1233.45,1237.4,1230.06,1230.76,554300000,1230.76]
["1996-06-12",1235.85,1240.78,1234.62,1235.47,543980000,1235.47]
["1996-06-13",1236.24,1236.76,1222.02,1225.65,564470000,1225.65]
["1996-06-14",1225.15,1225.57,1213.18,1213.18,509880000,1213.18]
["1996-06-17",1215.3,1217.13,1207.03,1207.64,448160000,1207.64]
["1996-06-18",1207.26,1207.26,1182.48,1183.08,621350000,1183.08]
["1996-06-19",1185.33,1187.95,1177.71,1179.27,600610000,1179.27]
["1996-06-20",1181.4,1182.39,1152.79,1167.34,669830000,1167.34]
["1996-06-21",1174.31,1176.11,1171.16,1175.44,540110000,1175.44]
["1996-06-24",1177.93,1185.39,1176.42,1182.9,500470000,1182.9]
["1996-06-25",1185.45,1186.33,1172.46,1172.58,553660000,1172.58]
["1996-06-26",1171.37,1171.37,1147.75,1153.29,605340000,1153.29]
["1996-06-27",1153.7,1166.18,1148.33,1166.01,566010000,1166.01]
["1996-06-28",1171.61,1185.04,1171.61,1185.02,628770000,1185.02]
["1996-07-01",1185.64,1198.04,1185.64,1197.45,501850000,1197.45]
["1996-07-02",1196.9,1196.9,1191.14,1191.15,517630000,1191.15]
["1996-07-03",1191.3,1191.4,1180.89,1181.6,499320000,1181.6]
["1996-07-05",1172.81,1172.81,1158.34,1158.35,216200000,1158.35]
["1996-07-08",1157.69,1160.98,1148.36,1148.82,446400000,1148.82]
["1996-07-09",1154.78,1157.15,1152.28,1153.59,486900000,1153.59]
["1996-07-10",1153.24,1154.08,1132.63,1141.19,538010000,1141.19]
["1996-07-11",1141.19,1141.22,1094.22,1106.36,694930000,1106.36]
["1996-07-12",1111.72,1113.33,1095.36,1103.49,541540000,1103.49]
["1996-07-15",1102.52,1103.5,1059.36,1060.19,587010000,1060.19]
["1996-07-16",1056.15,1065.33,1008.44,1053.47,877330000,1053.47]
["1996-07-17",1070.77,1087.66,1053.47,1086.65,701140000,1086.65]
["1996-07-18",1093.74,1109.86,1086.65,1109.82,640340000,1109.82]
["1996-07-19",1106.85,1109.82,1092.24,1097.68,531610000,1097.68]
["1996-07-22",1096.28,1097.7,1067.85,1081.39,419110000,1081.39]
["1996-07-23",1084.61,1085.73,1047.89,1049.07,598040000,1049.07]
["1996-07-24",1030.5,1049.06,1017.64,1042.37,678050000,1042.37]
["1996-07-25",1049.79,1062.4,1041.89,1062.39,541900000,1062.39]
["1996-07-26",1065.84,1079.63,1062.39,1079.44,473140000,1079.44]
["1996-07-29",1079.21,1082.14,1066.3,1066.47,417780000,1066.47]
["1996-07-30",1072.47,1075.57,1063.2,1071.95,418470000,1071.95]
["1996-07-31",1073.66,1082.12,1070.99,1080.59,481220000,1080.59]
["1996-08-01",1081.34,1098.92,1080.41,1098.85,500640000,1098.85]
["1996-08-02",1109.02,1125.98,1098.85,1124.92,577240000,1124.92]
["1996-08-05",1127.91,1129.23,1120.04,1120.53,394230000,1120.53]
["1996-08-06",1118.1,1128.89,1113.87,1128.87,450040000,1128.87]
["1996-08-07",1132.88,1141.4,1128.18,1141.11,534140000,1141.11]
["1996-08-08",1139.15,1141.12,1136.26,1137.51,470100000,1137.51]
["1996-08-09",1134.1,1141.3,1132.04,1137.27,457370000,1137.27]
["1996-08-12",1136.69,1139.8,1130.16,1138.27,366740000,1138.27]
["1996-08-13",1135.46,1138.28,1123.92,1126.15,405240000,1126.15]
["1996-08-14",1127.94,1133.76,1126.15,1133.51,428620000,1133.51]
["1996-08-15",1132.04,1136.04,1129.63,1134.69,457750000,1134.69]
["1996-08-16",1135.77,1137.77,1132.47,1133.65,420750000,1133.65]
["1996-08-19",1133.92,1135.11,1128.99,1130.91,350170000,1130.91]
["1996-08-20",1132,1132.79,1124.59,1124.67,406170000,1124.67]
["1996-08-21",1122.17,1128.81,1118.62,1126.84,416540000,1126.84]
["1996-08-22",1129.98,1143.96,1126.82,1143.96,495050000,1143.96]
["1996-08-23",1142.83,1146.82,1140.42,1143.05,434320000,1143.05]
["1996-08-26",1144.36,1144.36,1137.29,1139.22,422090000,1139.22]
["1996-08-27",1141.71,1149.04,1141.71,1149.02,491130000,1149.02]
["1996-08-28",1150.11,1153.9,1150.11,1153.88,461520000,1153.88]
["1996-08-29",1152.86,1152.86,1143.76,1145.03,419990000,1145.03]
["1996-08-30",1147.71,1148.49,1139,1141.5,336610000,1141.5]
["1996-09-03",1133.3,1142.36,1123.14,1142.29,394510000,1142.29]
["1996-09-04",1143.64,1145.81,1140.54,1143.82,439820000,1143.82]
["1996-09-05",1139.35,1139.35,1125.66,1125.66,461970000,1125.66]
["1996-09-06",1128.76,1141.56,1128.76,1139.39,471020000,1139.39]
["1996-09-09",1140.79,1149.15,1140.79,1148.71,437010000,1148.71]
["1996-09-10",1149.16,1150.85,1144.37,1149.43,479130000,1149.43]
["1996-09-11",1145.77,1154.39,1143.9,1153.95,487020000,1153.95]
["1996-09-12",1156.28,1166.79,1151.66,1165.81,543500000,1165.81]
["1996-09-13",1175.85,1188.68,1175.85,1188.67,638560000,1188.67]
["1996-09-16",1190.04,1199.59,1190.04,1193.96,575520000,1193.96]
["1996-09-17",1204.04,1205.28,1187.5,1203.31,632220000,1203.31]
["1996-09-18",1201.18,1213.39,1196.91,1205.71,552930000,1205.71]
["1996-09-19",1204.67,1213.13,1203.36,1212.09,563280000,1212.09]
["1996-09-20",1213.8,1221.03,1210.19,1219.69,590560000,1219.69]
["1996-09-23",1216.69,1216.69,1207.8,1211.47,366280000,1211.47]
["1996-09-24",1210.96,1220.51,1210.76,1215.27,583420000,1215.27]
["1996-09-25",1219.66,1224.66,1219.66,1224.66,622590000,1224.66]
["1996-09-26",1228.29,1237.26,1222.72,1227.98,721820000,1227.98]
["1996-09-27",1229.69,1231.58,1226.59,1230.05,561540000,1230.05]
["1996-09-30",1229.14,1233.96,1226.09,1226.92,524290000,1226.92]
["1996-10-01",1223.73,1227.44,1214.6,1221.51,542530000,1221.51]
["1996-10-02",1224.01,1236.13,1221.51,1236.11,576590000,1236.11]
["1996-10-03",1237.25,1239.11,1232.95,1233.09,575390000,1233.09]
["1996-10-04",1240.12,1247.57,1240.12,1247.56,562730000,1247.56]
["1996-10-07",1247.14,1252.59,1246.9,1250.87,480670000,1250.87]
["1996-10-08",1253.41,1256.72,1239.85,1240.15,561770000,1240.15]
["1996-10-09",1247.55,1249.57,1235.47,1237.98,566240000,1237.98]
["1996-10-10",1235.13,1243.14,1232.64,1236.97,579110000,1236.97]
["1996-10-11",1241.97,1248.5,1241.97,1248.27,526810000,1248.27]
["1996-10-14",1250.67,1256.81,1250.67,1256.36,438410000,1256.36]
["1996-10-15",1267.56,1269.62,1252.54,1258.1,571220000,1258.1]
["1996-10-16",1256.73,1256.73,1244.94,1250.99,546750000,1250.99]
["1996-10-17",1253.58,1255.66,1241.96,1241.96,580140000,1241.96]
["1996-10-18",1242.92,1243.33,1238.24,1242.48,545880000,1242.48]
["1996-10-21",1241.95,1253.32,1233.85,1236.41,489140000,1236.41]
["1996-10-22",1233.17,1236.41,1215.48,1220,600390000,1220]
["1996-10-23",1219.02,1228.33,1215.08,1227.88,549810000,1227.88]
["1996-10-24",1230.92,1235.67,1226.61,1227,541760000,1227]
["1996-10-25",1227.13,1230.37,1222.38,1222.6,551670000,1222.6]
["1996-10-28",1225.39,1229.63,1215.72,1215.89,502500000,1215.89]
["1996-10-29",1219.94,1222.13,1202.36,1203.05,549440000,1203.05]
["1996-10-30",1206,1208.05,1203.05,1206.23,537520000,1206.23]
["1996-10-31",1209.04,1221.61,1206.23,1221.51,567370000,1221.51]
["1996-11-01",1223.72,1224.82,1218.27,1221.78,544420000,1221.78]
["1996-11-04",1223.47,1224.12,1218.23,1220.48,436620000,1220.48]
["1996-11-05",1223.1,1231.74,1223.1,1229.07,567880000,1229.07]
["1996-11-06",1230.8,1245.5,1228.62,1245.49,621940000,1245.49]
["1996-11-07",1245.65,1256.79,1243.63,1254.14,651200000,1254.14]
["1996-11-08",1254.32,1257.62,1248.72,1257.51,543610000,1257.51]
["1996-11-11",1258.24,1262.77,1256.43,1262.67,435160000,1262.67]
["1996-11-12",1267.38,1268.6,1255.59,1256.53,593410000,1256.53]
["1996-11-13",1259.73,1261.9,1254.33,1260.72,574950000,1260.72]
["1996-11-14",1260.95,1270.9,1256.89,1270.36,602310000,1270.36]
["1996-11-15",1273.06,1274.76,1257.55,1261.8,613020000,1261.8]
["1996-11-18",1263.08,1263.29,1250.21,1254.57,492940000,1254.57]
["1996-11-19",1253.86,1262.94,1252.97,1262.62,547460000,1262.62]
["1996-11-20",1264.77,1272.46,1261.76,1264.94,558920000,1264.94]
["1996-11-21",1267.75,1268.62,1256.01,1258.08,569870000,1258.08]
["1996-11-22",1262.86,1274.66,1262.86,1274.36,669240000,1274.36]
["1996-11-25",1275.41,1281.22,1272.45,1280.37,622820000,1280.37]
["1996-11-26",1281.7,1283.88,1271.54,1281.2,627420000,1281.2]
["1996-11-27",1281.98,1287.42,1279.15,1287.32,493290000,1287.32]
["1996-11-29",1287.97,1293.75,1287.32,1292.61,207100000,1292.61]
["1996-12-02",1294.78,1299.82,1287.01,1299.82,515460000,1299.82]
["1996-12-03",1303.68,1313.38,1299.35,1300.37,681120000,1300.37]
["1996-12-04",1300.92,1303.27,1288.63,1297.02,626420000,1297.02]
["1996-12-05",1299.55,1303.43,1296.73,1300.12,602410000,1300.12]
["1996-12-06",1275.9,1293.87,1258.89,1287.68,644540000,1287.68]
["1996-12-09",1296.18,1316.31,1287.65,1316.27,574010000,1316.27]
["1996-12-10",1325.15,1328.95,1312.28,1312.55,676520000,1312.55]
["1996-12-11",1300.85,1312.55,1291.51,1309.12,628970000,1309.12]
["1996-12-12",1320.55,1324.38,1298.28,1298.33,581260000,1298.33]
["1996-12-13",1291.4,1298.39,1281.43,1284.91,553660000,1284.91]
["1996-12-16",1289.72,1292.24,1257.78,1260.98,518000000,1260.98]
["1996-12-17",1255.28,1266.62,1251.03,1266.32,613230000,1266.32]
["1996-12-18",1274.51,1285.71,1266.38,1285.38,617600000,1285.38]
["1996-12-19",1292.83,1296.93,1285.38,1295.86,645670000,1295.86]
["1996-12-20",1303.03,1304.56,1286.76,1288.56,628630000,1288.56]
["1996-12-23",1290.68,1291.28,1276.93,1279.52,483680000,1279.52]
["1996-12-24",1280.56,1287.63,1277.81,1287.63,261250000,1287.63]
["1996-12-26",1289.74,1294.66,1287.57,1294.57,384560000,1294.57]
["1996-12-27",1296.18,1297.15,1291.06,1291.38,390280000,1291.38]
["1996-12-30",1295.18,1297.01,1287.7,1287.75,559630000,1287.75]
["1996-12-31",1289.24,1291.88,1285.45,1291.03,666010000,1291.03]
["1997-01-02",1292.65,1293.63,1272.34,1280.7,492350000,1280.7]
["1997-01-03",1288.02,1310.84,1280.7,1310.68,519140000,1310.68]
["1997-01-06",1314.34,1321.47,1310.63,1316.4,588140000,1316.4]
["1997-01-07",1316.91,1327.82,1312.08,1327.73,577740000,1327.73]
["1997-01-08",1329.6,1330.77,1319.94,1320.35,666490000,1320.35]
["1997-01-09",1325.23,1327.24,1320.33,1326.2,621950000,1326.2]
["1997-01-10",1317.38,1332.02,1311.78,1332.02,659530000,1332.02]
["1997-01-13",1335.45,1337.77,1328.71,1330.91,612090000,1330.91]
["1997-01-14",1337.38,1349.01,1330.91,1346.36,629070000,1346.36]
["1997-01-15",1347.7,1347.84,1333.41,1333.53,681170000,1333.53]
["1997-01-16",1340.14,1347.39,1333.53,1340.46,712970000,1340.46]
["1997-01-17",1340.61,1350.53,1339.8,1349.05,673120000,1349.05]
["1997-01-20",1351.14,1365.62,1349.05,1364.28,592380000,1364.28]
["1997-01-21",1363.44,1377.49,1360.61,1376.97,681850000,1376.97]
["1997-01-22",1377.85,1388.06,1373.3,1388.06,720790000,1388.06]
["1997-01-23",1393.15,1400.53,1378.23,1378.37,795360000,1378.37]
["1997-01-24",1375.6,1379.95,1360.48,1363.83,721430000,1363.83]
["1997-01-27",1367.41,1368,1352.18,1352.81,537780000,1352.81]
["1997-01-28",1365.91,1370.69,1349.28,1354.37,658960000,1354.37]
["1997-01-29",1359.32,1360.76,1349.54,1355.17,599260000,1355.17]
["1997-01-30",1362.05,1371.03,1360.63,1371.02,653640000,1371.02]
["1997-01-31",1374.98,1381.97,1374.98,1379.85,679190000,1379.85]
["1997-02-03",1383.97,1384.51,1374.57,1376.05,537540000,1376.05]
["1997-02-04",1376.7,1377.78,1362.81,1373.75,606160000,1373.75]
["1997-02-05",1373.95,1375.05,1339.64,1348.44,680460000,1348.44]
["1997-02-06",1351.11,1351.71,1340.54,1346.4,623490000,1346.4]
["1997-02-07",1354.91,1360.53,1346.29,1357.71,644310000,1357.71]
["1997-02-10",1360.46,1362.21,1335.34,1335.34,629500000,1335.34]
["1997-02-11",1342.11,1342.71,1319.69,1331.51,650980000,1331.51]
["1997-02-12",1337.48,1358.97,1336.57,1358.96,669230000,1358.96]
["1997-02-13",1364.52,1373.75,1358.95,1370.81,730410000,1370.81]
["1997-02-14",1370.25,1373.04,1364.24,1367.19,587210000,1367.19]
["1997-02-18",1369.16,1370.32,1358.05,1365.79,563710000,1365.79]
["1997-02-19",1366.34,1370.43,1362.37,1365.58,616100000,1365.58]
["1997-02-20",1362.62,1365.62,1345.62,1347.4,609670000,1347.4]
["1997-02-21",1346.46,1347.77,1332.05,1334.32,612770000,1334.32]
["1997-02-24",1328.4,1345.34,1325.16,1345.08,574060000,1345.08]
["1997-02-25",1349.81,1355.67,1342.68,1347.69,700880000,1347.69]
["1997-02-26",1350.17,1351.97,1333.24,1340.55,640940000,1340.55]
["1997-02-27",1339.62,1340.95,1312.59,1312.66,673500000,1312.66]
["1997-02-28",1310.97,1313.9,1296.88,1309,686880000,1309]
["1997-03-03",1306.21,1311.96,1301.83,1311.18,531980000,1311.18]
["1997-03-04",1316.2,1330.04,1316.2,1317.37,597100000,1317.37]
["1997-03-05",1322.38,1329.28,1320.73,1329.09,660100000,1329.09]
["1997-03-06",1331.46,1332.34,1314.9,1315.43,641410000,1315.43]
["1997-03-07",1319.74,1324.23,1308.96,1311.8,636330000,1311.8]
["1997-03-10",1312.72,1322.72,1306.79,1322.72,562650000,1322.72]
["1997-03-11",1323.91,1326.08,1314.42,1316.76,573770000,1316.76]
["1997-03-12",1314.97,1314.97,1300.77,1304.13,564220000,1304.13]
["1997-03-13",1302.48,1307.66,1291.7,1293.28,553470000,1293.28]
["1997-03-14",1299.73,1303,1291.86,1292.97,589900000,1292.97]
["1997-03-17",1289.36,1292.97,1265.17,1279.43,580850000,1279.43]
["1997-03-18",1282.6,1283.01,1264.52,1269.34,540270000,1269.34]
["1997-03-19",1264.35,1264.35,1239.76,1249.29,704760000,1249.29]
["1997-03-20",1252.53,1262.66,1243.04,1259.26,632060000,1259.26]
["1997-03-21",1263.61,1267.28,1253.71,1254.07,571120000,1254.07]
["1997-03-24",1251.07,1251.07,1230.96,1242.64,594970000,1242.64]
["1997-03-25",1247.11,1253.87,1241.52,1248.06,544050000,1248.06]
["1997-03-26",1252.87,1269.08,1248.06,1269.08,591610000,1269.08]
["1997-03-27",1274.83,1277.36,1241.24,1249.51,579950000,1249.51]
["1997-03-31",1246.35,1246.35,1220.4,1221.7,583640000,1221.7]
["1997-04-01",1211.28,1222.26,1206.72,1216.93,599440000,1216.93]
["1997-04-02",1217.44,1217.44,1199.41,1201,583250000,1201]
["1997-04-03",1199.12,1213.77,1196.22,1213.76,580490000,1213.76]
["1997-04-04",1208.65,1236.73,1206.51,1236.73,667640000,1236.73]
["1997-04-07",1245.83,1256.12,1245.83,1251.35,568270000,1251.35]
["1997-04-08",1253.05,1257.4,1245.57,1257.37,522450000,1257.37]
["1997-04-09",1263.95,1267.41,1248.44,1249.43,564040000,1249.43]
["1997-04-10",1248.31,1248.31,1235.57,1235.77,520770000,1235.77]
["1997-04-11",1224.35,1224.35,1206.9,1206.9,533990000,1206.9]
["1997-04-14",1209.04,1216.42,1199.68,1216.41,471240000,1216.41]
["1997-04-15",1221.95,1228.5,1205.93,1212.88,572050000,1212.88]
["1997-04-16",1209.33,1215.44,1202.77,1210.27,575510000,1210.27]
["1997-04-17",1214.1,1224.14,1210.27,1217.07,600610000,1217.07]
["1997-04-18",1232.46,1233.01,1217.07,1222.57,574960000,1222.57]
["1997-04-21",1221.98,1223.42,1202.6,1203.95,546340000,1203.95]
["1997-04-22",1205.23,1212.74,1194.16,1212.74,619440000,1212.74]
["1997-04-23",1214.64,1228.33,1213.04,1227.14,584320000,1227.14]
["1997-04-24",1238,1242.16,1227.93,1228.1,586820000,1228.1]
["1997-04-25",1224.42,1228.27,1209.19,1209.29,497290000,1209.29]
["1997-04-28",1211.87,1220.08,1203.97,1217.03,453000000,1217.03]
["1997-04-29",1233.25,1242.64,1233.25,1242.63,573420000,1242.63]
["1997-04-30",1238.95,1263.99,1237.81,1260.76,657060000,1260.76]
["1997-05-01",1263.93,1273,1260.94,1270.5,615620000,1270.5]
["1997-05-02",1275.51,1305.38,1275.51,1305.33,723590000,1305.33]
["1997-05-05",1311.7,1339.86,1311.7,1339.24,835140000,1339.24]
["1997-05-06",1334.45,1334.45,1324.25,1328.3,741910000,1328.3]
["1997-05-07",1321.83,1333.56,1319.75,1322.91,610710000,1322.91]
["1997-05-08",1317.76,1337.74,1316.05,1330.83,620050000,1330.83]
["1997-05-09",1338.8,1343.01,1325.61,1335.05,544810000,1335.05]
["1997-05-12",1339.05,1345.11,1339.05,1344.19,529710000,1344.19]
["1997-05-13",1343.83,1346.22,1332.1,1333.59,578610000,1333.59]
["1997-05-14",1337.34,1339.98,1328.07,1335.55,612480000,1335.55]
["1997-05-15",1335.56,1353.98,1334.92,1353.58,595400000,1353.58]
["1997-05-16",1347.53,1347.53,1339.94,1340.73,562760000,1340.73]
["1997-05-19",1343.32,1344.91,1335.95,1341.24,451060000,1341.24]
["1997-05-20",1342.17,1363.89,1338.42,1363.88,531940000,1363.88]
["1997-05-21",1373.15,1380.9,1373.15,1373.75,654890000,1373.75]
["1997-05-22",1376.18,1378.26,1366.76,1372.6,551360000,1372.6]
["1997-05-23",1377.73,1389.75,1377.73,1389.72,539440000,1389.72]
["1997-05-27",1388,1409.39,1386.83,1409.21,634040000,1409.21]
["1997-05-28",1411.65,1414.26,1403.73,1410.18,646840000,1410.18]
["1997-05-29",1412.49,1414.25,1401.85,1403.04,611460000,1403.04]
["1997-05-30",1355.8,1403.25,1352.65,1400.32,713770000,1400.32]
["1997-06-02",1407.07,1408.49,1394.72,1404.79,555220000,1404.79]
["1997-06-03",1397.49,1397.49,1384.67,1384.91,586410000,1384.91]
["1997-06-04",1387.46,1392.99,1375.45,1379.67,594220000,1379.67]
["1997-06-05",1385.74,1393.79,1385.74,1390.05,560950000,1390.05]
["1997-06-06",1390.13,1405.29,1387.63,1404.84,586010000,1404.84]
["1997-06-09",1410.69,1416.77,1410.69,1412.04,558860000,1412.04]
["1997-06-10",1410.31,1415.66,1398.22,1401.69,664990000,1401.69]
["1997-06-11",1401.14,1408.01,1394.44,1407.85,623700000,1407.85]
["1997-06-12",1404.53,1414.63,1399.67,1411.32,630230000,1411.32]
["1997-06-13",1411.71,1426.73,1410.76,1423.03,593870000,1423.03]
["1997-06-16",1423.74,1432,1421.74,1431.95,500070000,1431.95]
["1997-06-17",1429.64,1445.6,1426.26,1443.11,618760000,1443.11]
["1997-06-18",1433.47,1433.47,1428.84,1432.43,588340000,1432.43]
["1997-06-19",1433.36,1448.45,1432.43,1447.14,651740000,1447.14]
["1997-06-20",1447.45,1453.39,1444.42,1447.1,612260000,1447.1]
["1997-06-23",1444.84,1451.07,1433.33,1434.32,553910000,1434.32]
["1997-06-24",1443.93,1452.68,1443.93,1452.43,630080000,1452.43]
["1997-06-25",1453.88,1467.29,1439.1,1446.24,672870000,1446.24]
["1997-06-26",1442.5,1447.82,1435.1,1436.38,612940000,1436.38]
["1997-06-27",1441.29,1444.95,1436.38,1438.15,548480000,1438.15]
["1997-06-30",1439.47,1448.68,1432.07,1442.07,637020000,1442.07]
["1997-07-01",1442.65,1444.12,1432.42,1438.25,589030000,1438.25]
["1997-07-02",1443.24,1455.8,1437.15,1455.61,622390000,1455.61]
["1997-07-03",1464.07,1469.36,1464.07,1467.61,371760000,1467.61]
["1997-07-07",1472.61,1477.25,1466.57,1470.74,546110000,1470.74]
["1997-07-08",1471.45,1485.16,1469.94,1485.1,635390000,1485.1]
["1997-07-09",1491.84,1494.89,1483.21,1486.63,707870000,1486.63]
["1997-07-10",1485.67,1491.97,1476.21,1490.93,637320000,1490.93]
["1997-07-11",1489.71,1503.31,1485.31,1502.62,651460000,1502.62]
["1997-07-14",1506.97,1523.88,1506.97,1523.88,677580000,1523.88]
["1997-07-15",1534.57,1543.19,1523.88,1542.11,726930000,1542.11]
["1997-07-16",1561.41,1581.45,1561.41,1580.63,836200000,1580.63]
["1997-07-17",1581.25,1582.63,1564.57,1568.85,750890000,1568.85]
["1997-07-18",1559.5,1559.5,1535.74,1547.99,668550000,1547.99]
["1997-07-21",1548.1,1549.23,1530.23,1536.23,535710000,1536.23]
["1997-07-22",1539,1564.01,1538.55,1563.86,647960000,1563.86]
["1997-07-23",1571.33,1578.03,1562.37,1567.65,693280000,1567.65]
["1997-07-24",1565.87,1571.03,1553.23,1569.13,742100000,1569.13]
["1997-07-25",1571.69,1576.95,1561.42,1569.58,666600000,1569.58]
["1997-07-28",1573.09,1574.13,1560.51,1563.53,589500000,1563.53]
["1997-07-29",1560.47,1572.32,1557.56,1572.32,632300000,1572.32]
["1997-07-30",1573.13,1589.81,1570.79,1588.05,724950000,1588.05]
["1997-07-31",1591.56,1595.76,1585.09,1593.81,677690000,1593.81]
["1997-08-01",1594.67,1599.03,1580.5,1594.33,584020000,1594.33]
["1997-08-04",1593.09,1605.74,1593.09,1605.45,593300000,1605.45]
["1997-08-05",1610.21,1621.77,1587.25,1621.53,731870000,1621.53]
["1997-08-06",1623.24,1635.03,1617.21,1630.44,780350000,1630.44]
["1997-08-07",1637.14,1638.26,1623.8,1624.18,747460000,1624.18]
["1997-08-08",1612.37,1614.86,1586.6,1598.52,691650000,1598.52]
["1997-08-11",1599.16,1601.09,1570.5,1586.74,613980000,1586.74]
["1997-08-12",1592.65,1601.15,1575.89,1576.24,637480000,1576.24]
["1997-08-13",1594.25,1597.48,1571.59,1583.4,648370000,1583.4]
["1997-08-14",1587.12,1591.57,1577.95,1586.69,575880000,1586.69]
["1997-08-15",1583.27,1583.27,1561.85,1562.03,540240000,1562.03]
["1997-08-18",1563.45,1569.53,1545.13,1569.52,545600000,1569.52]
["1997-08-19",1579.38,1600.72,1579.38,1600.71,654020000,1600.71]
["1997-08-20",1603.29,1628.81,1599.11,1628.7,713530000,1628.7]
["1997-08-21",1626.88,1628.8,1605.82,1607.36,703630000,1607.36]
["1997-08-22",1581.68,1607.36,1574.77,1598.69,628780000,1598.69]
["1997-08-25",1601.11,1610.9,1596.38,1601.57,567740000,1601.57]
["1997-08-26",1596.04,1601.94,1591.04,1591.3,664840000,1591.3]
["1997-08-27",1593.73,1598.25,1583.12,1595.54,635430000,1595.54]
["1997-08-28",1586.1,1586.1,1572.09,1581.32,664030000,1581.32]
["1997-08-29",1580,1591.32,1578.97,1587.32,498240000,1587.32]
["1997-09-02",1595.07,1618.38,1595.07,1618.09,583880000,1618.09]
["1997-09-03",1619.96,1629.4,1616.4,1618.24,652520000,1618.24]
["1997-09-04",1618,1625.99,1616.55,1624.63,669770000,1624.63]
["1997-09-05",1633.01,1639.9,1633.01,1635.77,644380000,1635.77]
["1997-09-08",1641.72,1648.7,1641.72,1645.35,648040000,1645.35]
["1997-09-09",1646.59,1659.37,1645.04,1656.22,711410000,1656.22]
["1997-09-10",1655.67,1655.67,1639.16,1639.25,724200000,1639.25]
["1997-09-11",1635.31,1640.89,1620.52,1639.86,708040000,1639.86]
["1997-09-12",1642.98,1649.89,1633.65,1649.33,690960000,1649.33]
["1997-09-15",1649.76,1654.74,1634.76,1634.92,663570000,1634.92]
["1997-09-16",1643.79,1669.18,1643.79,1668.6,745330000,1668.6]
["1997-09-17",1673.66,1675.69,1662.53,1666.47,770020000,1666.47]
["1997-09-18",1671.57,1680.18,1667.71,1670.02,718240000,1670.02]
["1997-09-19",1668.87,1680.37,1666.91,1680.36,679860000,1680.36]
["1997-09-22",1684.31,1697.32,1684.31,1689.45,703720000,1689.45]
["1997-09-23",1691.98,1697.36,1686.38,1697.36,755210000,1697.36]
["1997-09-24",1700.69,1702.49,1686.52,1687.41,784480000,1687.41]
["1997-09-25",1685.78,1688.81,1675.56,1678.89,732460000,1678.89]
["1997-09-26",1686,1689.18,1677.69,1682.24,678780000,1682.24]
["1997-09-29",1685.3,1695.53,1680.62,1694.98,635550000,1694.98]
["1997-09-30",1691.18,1694.01,1685.51,1685.69,779730000,1685.69]
["1997-10-01",1690.79,1696.63,1680.76,1690.3,970680000,1690.3]
["1997-10-02",1693.34,1702.93,1692.11,1702.41,704980000,1702.41]
["1997-10-03",1718.17,1726.59,1706.23,1715.87,765240000,1715.87]
["1997-10-06",1722.39,1724.47,1716.6,1721.91,715450000,1721.91]
["1997-10-07",1725.85,1739.86,1725.85,1737.27,777300000,1737.27]
["1997-10-08",1739.91,1741.81,1727.58,1741.77,786410000,1741.77]
["1997-10-09",1734.99,1748.78,1731.34,1745.85,780590000,1745.85]
["1997-10-10",1739.2,1745.85,1736.11,1739.03,707020000,1739.03]
["1997-10-13",1744.88,1747.85,1739.03,1742.12,653120000,1742.12]
["1997-10-14",1744.83,1747.05,1723.28,1732.79,749290000,1732.79]
["1997-10-15",1715.3,1732.79,1713.91,1723.37,816140000,1723.37]
["1997-10-16",1730.85,1732.53,1691.92,1699.66,833830000,1699.66]
["1997-10-17",1699.66,1699.66,1645.87,1666.85,921830000,1666.85]
["1997-10-20",1675.16,1686.45,1666.78,1685.45,683660000,1685.45]
["1997-10-21",1699.76,1712.9,1699.76,1712.54,789340000,1712.54]
["1997-10-22",1716.49,1717.3,1704.83,1708.08,774910000,1708.08]
["1997-10-23",1708.08,1708.08,1662.99,1671.25,818880000,1671.25]
["1997-10-24",1686.07,1691.6,1642.69,1650.92,936240000,1650.92]
["1997-10-27",1650.92,1650.92,1531.56,1532.75,906360000,1532.75]
["1997-10-28",1484.72,1603.22,1465.84,1603.02,1395000000,1603.02]
["1997-10-29",1614.59,1626.24,1596.94,1602.75,900600000,1602.75]
["1997-10-30",1572.89,1596.22,1564.65,1570.41,754110000,1570.41]
["1997-10-31",1594.12,1599.71,1570.41,1593.61,710010000,1593.61]
["1997-11-03",1609.62,1630.16,1609.62,1629.98,642760000,1629.98]
["1997-11-04",1627.24,1634.49,1622.21,1631.15,631090000,1631.15]
["1997-11-05",1639.94,1644.42,1634.12,1637.33,695500000,1637.33]
["1997-11-06",1638.14,1638.14,1622.36,1623.44,629490000,1623.44]
["1997-11-07",1597.27,1623.43,1587.31,1602.4,673200000,1602.4]
["1997-11-10",1609.77,1616.82,1589.76,1590.72,589740000,1590.72]
["1997-11-11",1594.45,1596.18,1580.52,1584.86,567560000,1584.86]
["1997-11-12",1584.86,1584.86,1540.59,1541.71,706290000,1541.71]
["1997-11-13",1554.79,1559.25,1508.41,1559.25,772650000,1559.25]
["1997-11-14",1565.68,1585.44,1565.68,1583.51,705390000,1583.51]
["1997-11-17",1601.95,1631.46,1583.47,1614.11,652880000,1614.11]
["1997-11-18",1614.67,1616.42,1600.2,1600.44,575210000,1600.44]
["1997-11-19",1596.29,1603.11,1594.05,1601.22,552580000,1601.22]
["1997-11-20",1607.66,1627.48,1607.66,1626.56,687990000,1626.56]
["1997-11-21",1636.58,1654.43,1616.39,1620.75,679100000,1620.75]
["1997-11-24",1612.94,1620.75,1584.56,1586.99,556720000,1586.99]
["1997-11-25",1593.3,1596.56,1580.27,1589.04,642000000,1589.04]
["1997-11-26",1593.57,1597.79,1591.55,1594.5,517560000,1594.5]
["1997-11-28",1595.84,1604.24,1595.84,1600.55,209930000,1600.55]
["1997-12-01",1608.56,1630.72,1608.56,1630.72,610620000,1630.72]
["1997-12-02",1625.48,1625.48,1605.12,1606.37,650360000,1606.37]
["1997-12-03",1603.99,1615.14,1591.05,1615.13,717890000,1615.13]
["1997-12-04",1621.72,1624.64,1610.68,1613.42,695120000,1613.42]
["1997-12-05",1608.03,1633.91,1606.92,1633.9,663220000,1633.9]
["1997-12-08",1639.39,1652.84,1639,1651.54,634420000,1651.54]
["1997-12-09",1636.97,1636.97,1619.83,1620.55,802080000,1620.55]
["1997-12-10",1611.88,1621.19,1585.15,1596.61,741630000,1596.61]
["1997-12-11",1577.55,1596.6,1550.76,1558.54,823740000,1558.54]
["1997-12-12",1564.06,1567.82,1533.62,1536.58,760430000,1536.58]
["1997-12-15",1540.41,1542.72,1515.69,1536.56,792570000,1536.56]
["1997-12-16",1541.25,1561.18,1539.07,1553,784930000,1553]
["1997-12-17",1563.53,1568.54,1546.56,1547.37,757460000,1547.37]
["1997-12-18",1548.67,1549.55,1516.41,1523.19,740420000,1523.19]
["1997-12-19",1506.86,1525.88,1486.51,1524.74,794540000,1524.74]
["1997-12-22",1533.46,1544.45,1526.82,1532.06,627100000,1532.06]
["1997-12-23",1531.6,1533.11,1509.25,1509.91,614300000,1509.91]
["1997-12-24",1516.66,1518.21,1497.67,1499.53,312170000,1499.53]
["1997-12-26",1501.15,1511.38,1501.15,1511.38,204700000,1511.38]
["1997-12-29",1521.79,1537.49,1521.79,1537.45,645090000,1537.45]
["1997-12-30",1539.55,1565.48,1539.55,1565.03,758360000,1565.03]
["1997-12-31",1565.87,1580.73,1560.94,1570.35,795460000,1570.35]
["1998-01-02",1574.1,1581.53,1563.77,1581.53,434140000,1581.53]
["1998-01-05",1585.77,1602.51,1582.99,1594.12,681560000,1594.12]
["1998-01-06",1588.07,1594.12,1576.26,1580.14,635700000,1580.14]
["1998-01-07",1574.01,1580.14,1547.52,1561.7,691340000,1561.7]
["1998-01-08",1555.91,1566.56,1550.7,1555.54,645050000,1555.54]
["1998-01-09",1555.54,1555.66,1497.37,1503.22,813460000,1503.22]
["1998-01-12",1482.01,1507.72,1465.61,1507.58,698330000,1507.58]
["1998-01-13",1519.62,1542.18,1519.62,1541.63,742030000,1541.63]
["1998-01-14",1549.8,1550.71,1535.98,1548.76,691680000,1548.76]
["1998-01-15",1545.82,1554.85,1541.29,1547.06,659450000,1547.06]
["1998-01-16",1557.69,1564.96,1557.69,1562.88,701230000,1562.88]
["1998-01-20",1567.8,1590.14,1567.8,1590.14,715490000,1590.14]
["1998-01-21",1583.4,1590.48,1578.43,1587.92,716850000,1587.92]
["1998-01-22",1577.88,1585.05,1573.28,1576.51,660500000,1576.51]
["1998-01-23",1582.52,1584.95,1568.18,1575.93,647390000,1575.93]
["1998-01-26",1578.33,1579.31,1556.91,1561.46,588240000,1561.46]
["1998-01-27",1562.23,1580.04,1559.26,1578.9,680550000,1578.9]
["1998-01-28",1586.49,1611.5,1586.49,1610.82,777610000,1610.82]
["1998-01-29",1609.08,1629.54,1608.35,1619.49,827970000,1619.49]
["1998-01-30",1624.53,1628.2,1615.42,1619.36,729510000,1619.36]
["1998-02-02",1640.06,1653.94,1640.06,1652.89,808120000,1652.89]
["1998-02-03",1654.23,1666.54,1649.31,1666.34,764140000,1666.34]
["1998-02-04",1663.46,1681.17,1661.11,1680.44,820450000,1680.44]
["1998-02-05",1692.22,1701.2,1675.1,1676.9,865990000,1676.9]
["1998-02-06",1675.51,1694.56,1675.4,1694.35,753820000,1694.35]
["1998-02-09",1699.92,1701.58,1686.21,1690.43,688620000,1690.43]
["1998-02-10",1692.29,1713.54,1692.11,1709.04,835560000,1709.04]
["1998-02-11",1708.99,1714.15,1703.78,1708.55,760090000,1708.55]
["1998-02-12",1702.89,1714.62,1692.37,1714.34,769560000,1714.34]
["1998-02-13",1709.4,1715.11,1707.6,1710.42,683180000,1710.42]
["1998-02-17",1721.02,1723.4,1700.91,1703.43,691970000,1703.43]
["1998-02-18",1702.79,1715.74,1701.36,1715.73,687480000,1715.73]
["1998-02-19",1723.9,1730.88,1717.47,1727.01,738870000,1727.01]
["1998-02-20",1731.84,1731.84,1713.84,1728.13,745760000,1728.13]
["1998-02-23",1744.21,1751.76,1735.57,1751.76,731710000,1751.76]
["1998-02-24",1755.75,1757.96,1738.71,1738.71,774920000,1738.71]
["1998-02-25",1746.84,1766.66,1746.73,1766.48,845060000,1766.48]
["1998-02-26",1766.71,1777.13,1763.86,1777.11,782680000,1777.11]
["1998-02-27",1778.02,1783.74,1769.99,1770.51,816160000,1770.51]
["1998-03-02",1778.72,1781.07,1756.94,1758.54,747030000,1758.54]
["1998-03-03",1748.96,1757.18,1741.15,1757.14,783120000,1757.14]
["1998-03-04",1750.48,1762.32,1748.57,1759.7,731200000,1759.7]
["1998-03-05",1714.59,1714.59,1708.48,1711.92,874260000,1711.92]
["1998-03-06",1722.59,1753.49,1722.59,1753.49,791520000,1753.49]
["1998-03-09",1747.94,1747.94,1725.16,1725.16,739340000,1725.16]
["1998-03-10",1741.58,1748.66,1741.58,1748.51,799920000,1748.51]
["1998-03-11",1756.03,1763.4,1756.03,1756.85,838450000,1756.85]
["1998-03-12",1763.71,1766.23,1749.78,1764.06,756150000,1764.06]
["1998-03-13",1775.01,1780.9,1768.62,1771.66,752290000,1771.66]
["1998-03-16",1779.41,1788.4,1779.41,1788.18,690210000,1788.18]
["1998-03-17",1787.94,1788.81,1769.93,1779.3,799940000,1779.3]
["1998-03-18",1772.74,1788.74,1768.78,1788.28,757120000,1788.28]
["1998-03-19",1789.55,1799.98,1789.55,1799.98,789290000,1799.98]
["1998-03-20",1803.28,1807.03,1788.86,1789.16,756320000,1789.16]
["1998-03-23",1784.95,1798.32,1783.19,1792.51,731510000,1792.51]
["1998-03-24",1796.84,1813.45,1796.84,1812.44,803810000,1812.44]
["1998-03-25",1837.62,1840.83,1812.76,1824.51,871650000,1824.51]
["1998-03-26",1822.24,1832.6,1816.02,1828.54,725070000,1828.54]
["1998-03-27",1837.11,1839.76,1818.48,1823.62,738420000,1823.62]
["1998-03-30",1823.79,1826.63,1814.41,1818.7,655780000,1818.7]
["1998-03-31",1823.48,1839.77,1818.61,1835.68,841000000,1835.68]
["1998-04-01",1838.15,1848.95,1826.12,1847.66,835580000,1847.66]
["1998-04-02",1847.96,1858.21,1845.72,1852.96,918090000,1852.96]
["1998-04-03",1857.35,1865.8,1850.63,1855.4,863080000,1855.4]
["1998-04-06",1859.24,1861.12,1828.72,1829.14,761070000,1829.14]
["1998-04-07",1823.54,1823.54,1788.74,1798.71,776480000,1798.71]
["1998-04-08",1801.11,1816.33,1798.35,1807.01,719600000,1807.01]
["1998-04-09",1814.51,1821.75,1814.44,1820.24,755840000,1820.24]
["1998-04-13",1824.07,1826.98,1810.26,1824.95,631850000,1824.95]
["1998-04-14",1825.4,1844.76,1825.4,1843.03,777690000,1843.03]
["1998-04-15",1852.89,1866.92,1852.89,1863.26,901950000,1863.26]
["1998-04-16",1857.27,1863.34,1849.1,1858.24,854830000,1858.24]
["1998-04-17",1854.5,1866.83,1849.58,1866.6,811930000,1866.6]
["1998-04-20",1869.01,1888,1869.01,1887.14,808730000,1887.14]
["1998-04-21",1894.99,1904.18,1882.7,1903.87,938570000,1903.87]
["1998-04-22",1907.46,1931.83,1907.46,1917.61,1026050000,1917.61]
["1998-04-23",1913.14,1913.14,1880.17,1881.39,891510000,1881.39]
["1998-04-24",1878.57,1891.73,1860.26,1868.96,806250000,1868.96]
["1998-04-27",1868.96,1868.96,1804.14,1820.31,796370000,1820.31]
["1998-04-28",1842.49,1848.89,1820.3,1831.77,782220000,1831.77]
["1998-04-29",1837.17,1854.23,1837.17,1851.64,792740000,1851.64]
["1998-04-30",1868.12,1874.46,1868.12,1868.41,842050000,1868.41]
["1998-05-01",1871.81,1875.52,1864.44,1873.44,774600000,1873.44]
["1998-05-04",1880.12,1890.8,1873.43,1878.86,770840000,1878.86]
["1998-05-05",1876.26,1876.26,1862.92,1864.91,767370000,1864.91]
["1998-05-06",1872.59,1874.11,1855.6,1856.68,752820000,1856.68]
["1998-05-07",1858.41,1859.57,1835.09,1835.14,716270000,1835.14]
["1998-05-08",1832.17,1864.71,1832.17,1864.37,718440000,1864.37]
["1998-05-11",1870.01,1877.65,1847.98,1848.07,723610000,1848.07]
["1998-05-12",1847.44,1860.16,1839.21,1860.16,735840000,1860.16]
["1998-05-13",1869.85,1871.77,1866.18,1866.18,783840000,1866.18]
["1998-05-14",1857.77,1878.5,1854.21,1865.36,741310000,1865.36]
["1998-05-15",1869.36,1870.75,1844.72,1846.77,755970000,1846.77]
["1998-05-18",1838.53,1850.63,1822.56,1831.62,685930000,1831.62]
["1998-05-19",1840.62,1849.55,1840.62,1845.87,678040000,1845.87]
["1998-05-20",1850.16,1852.27,1827.49,1831.75,674390000,1831.75]
["1998-05-21",1834.49,1840.76,1817.89,1820.99,681880000,1820.99]
["1998-05-22",1810.82,1834.24,1801.62,1805,637350000,1805]
["1998-05-26",1813.53,1817.92,1777.68,1778.09,676260000,1778.09]
["1998-05-27",1759.63,1781.3,1742.05,1781.1,793890000,1781.1]
["1998-05-28",1782.75,1796.73,1775.43,1794.62,644880000,1794.62]
["1998-05-29",1800.33,1803.07,1778.09,1778.87,664240000,1778.87]
["1998-06-01",1770.37,1779.34,1741.1,1746.82,645550000,1746.82]
["1998-06-02",1757.92,1764.84,1746.82,1761.79,701070000,1761.79]
["1998-06-03",1771.19,1774.58,1742.01,1742.31,727000000,1742.31]
["1998-06-04",1753.33,1769.95,1753.33,1769.95,725200000,1769.95]
["1998-06-05",1772.9,1782.92,1766.31,1782.92,679590000,1782.92]
["1998-06-08",1783.47,1791.54,1778.54,1787.77,610090000,1787.77]
["1998-06-09",1787.66,1801.04,1786.91,1800.76,709090000,1800.76]
["1998-06-10",1791.25,1797.2,1773.25,1773.25,707460000,1773.25]
["1998-06-11",1776.61,1779.88,1747.51,1749.75,718210000,1749.75]
["1998-06-12",1748.46,1748.46,1715.71,1745.05,745640000,1745.05]
["1998-06-15",1726.57,1745.05,1715.04,1715.75,629030000,1715.75]
["1998-06-16",1728.74,1753.31,1715.75,1753.12,680420000,1753.12]
["1998-06-17",1762.19,1787.06,1762.19,1776.4,830790000,1776.4]
["1998-06-18",1776.35,1778.45,1767.95,1772.7,721700000,1772.7]
["1998-06-19",1783.63,1785.25,1773.9,1781.29,712690000,1781.29]
["1998-06-22",1782.56,1807.56,1777.23,1805.82,645910000,1805.82]
["1998-06-23",1813.24,1844.58,1806.35,1844.57,807790000,1844.57]
["1998-06-24",1858.36,1878.56,1837.16,1877.76,927390000,1877.76]
["1998-06-25",1886.33,1894.71,1860.4,1863.25,838580000,1863.25]
["1998-06-26",1865.35,1872.23,1862.75,1869.53,614630000,1869.53]
["1998-06-29",1880.59,1891.67,1880.59,1891.08,659280000,1891.08]
["1998-06-30",1882.73,1898.62,1878.87,1894.74,862200000,1894.74]
["1998-07-01",1904.24,1914.46,1893.06,1914.46,857360000,1914.46]
["1998-07-02",1908.75,1908.96,1891.1,1894,793330000,1894]
["1998-07-06",1898.63,1909.87,1893.31,1909.47,691810000,1909.47]
["1998-07-07",1912.26,1912.26,1897.34,1908.11,806450000,1908.11]
["1998-07-08",1909.41,1935.9,1906.61,1935.39,841820000,1935.39]
["1998-07-09",1935.55,1951.07,1931.99,1939.82,844840000,1939.82]
["1998-07-10",1938.96,1943.89,1925.12,1943.04,709610000,1943.04]
["1998-07-13",1948.32,1965.72,1946.63,1965.53,776950000,1965.53]
["1998-07-14",1972.69,1979.64,1963.62,1968.41,843960000,1968.41]
["1998-07-15",1974.56,1994.99,1926.44,1994.54,920300000,1994.54]
["1998-07-16",2000.9,2004.92,1982.48,2000.56,904820000,2000.56]
["1998-07-17",2005.58,2010.61,1994.4,2008.76,798320000,2008.76]
["1998-07-20",2013.48,2022.4,2006.33,2014.25,722060000,2014.25]
["1998-07-21",2018.46,2028.18,1977.62,1979.14,854220000,1979.14]
["1998-07-22",1969.1,1980.42,1950.77,1969.75,828750000,1969.75]
["1998-07-23",1970.83,1981.05,1935.22,1935.22,868000000,1935.22]
["1998-07-24",1947.86,1974.33,1909.56,1930.99,805610000,1930.99]
["1998-07-27",1916.31,1933.3,1887.48,1933.26,715580000,1933.26]
["1998-07-28",1931.83,1937.93,1893.34,1896.53,803040000,1896.53]
["1998-07-29",1908.27,1915.04,1878.16,1881.49,730540000,1881.49]
["1998-07-30",1897.03,1919.64,1890.14,1919.58,739540000,1919.58]
["1998-07-31",1920.09,1920.66,1871.72,1872.39,740540000,1872.39]
["1998-08-03",1869.72,1870.65,1849.87,1851.1,655140000,1851.1]
["1998-08-04",1863.77,1869.82,1784.4,1785.64,914990000,1785.64]
["1998-08-05",1790.15,1804.6,1750.81,1788.2,902440000,1788.2]
["1998-08-06",1777.88,1829.51,1776.82,1829.51,782280000,1829.51]
["1998-08-07",1842.48,1864.9,1838.06,1846.77,810860000,1846.77]
["1998-08-10",1847.21,1850.1,1834.88,1839.21,547010000,1839.21]
["1998-08-11",1801.67,1801.67,1775.24,1792.7,732920000,1792.7]
["1998-08-12",1809.67,1826.49,1809.67,1825.53,713640000,1825.53]
["1998-08-13",1820.53,1831.49,1802.44,1802.54,636440000,1802.54]
["1998-08-14",1815.74,1818,1782.37,1790.19,669100000,1790.19]
["1998-08-17",1784.91,1818.12,1778.55,1818.04,626440000,1818.04]
["1998-08-18",1826.88,1858.22,1826.88,1855.12,751830000,1855.12]
["1998-08-19",1872.38,1874.31,1840.77,1842.69,735600000,1842.69]
["1998-08-20",1835.12,1843.2,1828.93,1832.45,651590000,1832.45]
["1998-08-21",1816.48,1816.48,1767.11,1797.61,785140000,1797.61]
["1998-08-24",1803.77,1815.24,1787.95,1790.82,588240000,1790.82]
["1998-08-25",1807.12,1818.03,1786.75,1798.17,688040000,1798.17]
["1998-08-26",1776.91,1783.49,1762.42,1768.13,685860000,1768.13]
["1998-08-27",1742.13,1742.13,1673.61,1686.41,959260000,1686.41]
["1998-08-28",1690.07,1699.21,1624,1639.68,905540000,1639.68]
["1998-08-31",1646.75,1655.19,1498.73,1499.25,1003780000,1499.25]
["1998-09-01",1509.01,1577.51,1475.49,1575.09,1258680000,1575.09]
["1998-09-02",1590.02,1627.09,1590.02,1592.85,938300000,1592.85]
["1998-09-03",1572.44,1594.55,1552.27,1571.86,752250000,1571.86]
["1998-09-04",1586.33,1593.92,1543.86,1566.52,623410000,1566.52]
["1998-09-08",1566.52,1660.92,1566.52,1660.86,780330000,1660.86]
["1998-09-09",1658.5,1680.71,1624.55,1624.55,695170000,1624.55]
["1998-09-10",1624.54,1624.54,1568.23,1585.33,762920000,1585.33]
["1998-09-11",1599.8,1642.08,1585.28,1641.64,706720000,1641.64]
["1998-09-14",1660.31,1677.9,1641.64,1665.69,686720000,1665.69]
["1998-09-15",1658.65,1678.24,1651.91,1678.11,664830000,1678.11]
["1998-09-16",1684.03,1693.8,1672.32,1689.91,716800000,1689.91]
["1998-09-17",1646.19,1689.91,1637.05,1646.25,683670000,1646.25]
["1998-09-18",1658.08,1664.62,1644.46,1663.77,647160000,1663.77]
["1998-09-21",1630.11,1680.43,1615.33,1680.43,548670000,1680.43]
["1998-09-22",1693.53,1702.94,1680.43,1697.8,755180000,1697.8]
["1998-09-23",1711.67,1760.35,1697.81,1760.27,932780000,1760.27]
["1998-09-24",1753.19,1768.36,1713.77,1720.34,814080000,1720.34]
["1998-09-25",1705.49,1744.06,1697.64,1743.59,700230000,1743.59]
["1998-09-28",1757.9,1769.71,1725.65,1739.22,696680000,1739.22]
["1998-09-29",1745.4,1750.1,1719.95,1734.05,781710000,1734.05]
["1998-09-30",1716.71,1734.05,1686.1,1693.84,737760000,1693.84]
["1998-10-01",1663.3,1693.84,1606.61,1612.33,856960000,1612.33]
["1998-10-02",1609.45,1623.42,1569.06,1614.98,871450000,1614.98]
["1998-10-05",1591.17,1614.98,1511.15,1536.69,877180000,1536.69]
["1998-10-06",1570.5,1577.87,1500.6,1510.89,887180000,1510.89]
["1998-10-07",1504.58,1523.03,1449.06,1462.61,940230000,1462.61]
["1998-10-08",1420.94,1462.6,1343.87,1419.12,1209510000,1419.12]
["1998-10-09",1447.34,1493.54,1419.11,1492.49,892830000,1492.49]
["1998-10-12",1528.49,1560.25,1492.49,1546.08,764820000,1546.08]
["1998-10-13",1541.13,1547.05,1504.7,1509.45,663540000,1509.45]
["1998-10-14",1502.18,1553,1496.59,1540.97,750050000,1540.97]
["1998-10-15",1541.8,1611.43,1538.59,1611.01,841670000,1611.01]
["1998-10-16",1625.24,1634.74,1611.02,1620.95,977090000,1620.95]
["1998-10-19",1618.14,1649.54,1613.85,1648.73,840920000,1648.73]
["1998-10-20",1661.83,1688.16,1638.53,1639.19,1087340000,1639.19]
["1998-10-21",1657.75,1675.4,1635.59,1674.75,831480000,1674.75]
["1998-10-22",1672.03,1702.73,1659.67,1702.64,894000000,1702.64]
["1998-10-23",1699.19,1710.65,1690.31,1693.86,826670000,1693.86]
["1998-10-26",1706.18,1725.34,1693.86,1724.98,815570000,1724.98]
["1998-10-27",1740.84,1769.04,1717.22,1717.63,965910000,1717.63]
["1998-10-28",1710.28,1738.37,1708.4,1737.35,783820000,1737.35]
["1998-10-29",1734.96,1758.14,1729.29,1757.19,899640000,1757.19]
["1998-10-30",1768.7,1781.63,1766.05,1771.39,920010000,1771.39]
["1998-11-02",1783.71,1801.27,1771.4,1800.91,889150000,1800.91]
["1998-11-03",1798.28,1800.92,1779.38,1788.43,889000000,1788.43]
["1998-11-04",1807.88,1828.44,1788.21,1823.57,1050450000,1823.57]
["1998-11-05",1812.69,1838.5,1808.08,1837.1,918930000,1837.1]
["1998-11-06",1834.8,1857.95,1833.75,1856.56,937630000,1856.56]
["1998-11-09",1857.65,1867.5,1843.98,1861.05,845730000,1861.05]
["1998-11-10",1859.23,1875.57,1847.01,1865.62,910480000,1865.62]
["1998-11-11",1888.22,1892.54,1859.36,1862.11,935350000,1862.11]
["1998-11-12",1853.24,1862.11,1843.54,1851.06,804300000,1851.06]
["1998-11-13",1843.67,1859.97,1842.52,1847.99,804340000,1847.99]
["1998-11-16",1868.44,1877.85,1844.07,1861.68,754180000,1861.68]
["1998-11-17",1857.6,1887.53,1845.81,1878.52,823450000,1878.52]
["1998-11-18",1878.26,1898.24,1848.19,1897.44,899110000,1897.44]
["1998-11-19",1904,1930.34,1897.42,1919.68,981680000,1919.68]
["1998-11-20",1935.65,1936.1,1915.75,1928.21,871040000,1928.21]
["1998-11-23",1937.82,1977.81,1928.2,1977.42,951040000,1977.42]
["1998-11-24",1972.91,1988.45,1965.38,1965.88,996810000,1965.88]
["1998-11-25",1973.64,1985.21,1957.98,1985.21,815540000,1985.21]
["1998-11-27",1994.91,2016.52,1985.21,2016.44,512930000,2016.44]
["1998-11-30",2023.66,2025.04,1949.54,1949.54,1106520000,1949.54]
["1998-12-01",1928.51,2003.88,1924.15,2003.75,1026050000,2003.75]
["1998-12-02",1995.96,2005.79,1973.2,1995.21,982390000,1995.21]
["1998-12-03",1995.29,2012.79,1954.31,1954.33,1040490000,1954.33]
["1998-12-04",1984.39,2003.16,1975.06,2003.16,890580000,2003.16]
["1998-12-07",2009.98,2040.88,2007.35,2040.64,810730000,2040.64]
["1998-12-08",2042.6,2060.98,2018.15,2034.75,918890000,2034.75]
["1998-12-09",2045.16,2052.71,2031.88,2050.42,855750000,2050.42]
["1998-12-10",2051.59,2058.37,2015.72,2015.96,870690000,2015.96]
["1998-12-11",2012.87,2035.03,2004.99,2029.31,783340000,2029.31]
["1998-12-14",2013.43,2029.36,1962.06,1966.92,742440000,1966.92]
["1998-12-15",1984.91,2012.65,1981.26,2012.6,766690000,2012.6]
["1998-12-16",2023.32,2027.19,1996.84,2009.36,840980000,2009.36]
["1998-12-17",2014.78,2043.89,2014.78,2043.88,791620000,2043.88]
["1998-12-18",2057.77,2086.14,2055.83,2086.14,901530000,2086.14]
["1998-12-21",2107.24,2143.81,2104.19,2138.03,958380000,2138.03]
["1998-12-22",2144.22,2144.61,2105.54,2120.98,906740000,2120.98]
["1998-12-23",2149.28,2172.57,2134.26,2172.54,965290000,2172.54]
["1998-12-24",2171.3,2171.3,2162.67,2163.04,443630000,2163.04]
["1998-12-28",2178.24,2190.11,2163.04,2180.3,861880000,2180.3]
["1998-12-29",2184.43,2186.15,2161.83,2181.77,911180000,2181.77]
["1998-12-30",2181.34,2196.64,2160.93,2166.95,919770000,2166.95]
["1998-12-31",2169.38,2200.63,2165.74,2192.69,886630000,2192.69]
["1999-01-04",2207.54,2233.57,2192.68,2208.05,936660000,2208.05]
["1999-01-05",2207.75,2251.77,2206.49,2251.27,948350000,2251.27]
["1999-01-06",2286.13,2320.95,2286.13,2320.86,1252650000,2320.86]
["1999-01-07",2293.27,2333.7,2284.24,2326.09,1200900000,2326.09]
["1999-01-08",2363.8,2369.55,2314.95,2344.41,1286690000,2344.41]
["1999-01-11",2373.97,2384.72,2348.24,2384.59,1140930000,2384.59]
["1999-01-12",2395.9,2396.3,2320.21,2320.75,1107300000,2320.75]
["1999-01-13",2222.28,2353.33,2205.69,2316.81,1195470000,2316.81]
["1999-01-14",2337.31,2338.29,2276.36,2276.82,1012270000,2276.82]
["1999-01-15",2292.3,2348.72,2276.82,2348.2,1001160000,2348.2]
["1999-01-19",2390.93,2408.43,2348.2,2408.17,1057490000,2408.17]
["1999-01-20",2451.43,2474.38,2414.81,2415.49,1280980000,2415.49]
["1999-01-21",2403.52,2403.52,2335.75,2344.72,1083860000,2344.72]
["1999-01-22",2309.34,2365.11,2303.82,2338.88,1014740000,2338.88]
["1999-01-25",2363.48,2369.69,2328.74,2369.31,870960000,2369.31]
["1999-01-26",2388.97,2434.37,2384.63,2433.41,1030160000,2433.41]
["1999-01-27",2455.25,2464.12,2406.78,2407.14,1034480000,2407.14]
["1999-01-28",2442.52,2477.47,2407.14,2477.34,1013890000,2477.34]
["1999-01-29",2486.28,2506.68,2454.71,2505.89,1057120000,2505.89]
["1999-02-01",2522.38,2533.44,2500.35,2510.09,957110000,2510.09]
["1999-02-02",2512.12,2512.12,2442.93,2463.42,963710000,2463.42]
["1999-02-03",2453.23,2493.58,2448.55,2493.41,1057010000,2493.41]
["1999-02-04",2496.49,2496.52,2409.99,2410.07,1099190000,2410.07]
["1999-02-05",2419.93,2421.43,2346.82,2373.62,1013740000,2373.62]
["1999-02-08",2405.31,2414.98,2358.05,2404.92,881780000,2404.92]
["1999-02-09",2403.95,2403.95,2310.64,2310.79,909780000,2310.79]
["1999-02-10",2304.25,2338.15,2289.9,2309.5,915620000,2309.5]
["1999-02-11",2339.02,2405.76,2326.19,2405.55,961760000,2405.55]
["1999-02-12",2375.99,2379,2319.74,2321.89,837560000,2321.89]
["1999-02-16",2361.22,2368.41,2300.52,2313.87,819240000,2313.87]
["1999-02-17",2277.58,2304.72,2242.27,2248.91,902780000,2248.91]
["1999-02-18",2269.03,2273.08,2224.21,2260.55,859910000,2260.55]
["1999-02-19",2276.61,2291.41,2260.55,2283.6,813480000,2283.6]
["1999-02-22",2293.33,2342.41,2275.6,2342.01,843510000,2342.01]
["1999-02-23",2360.68,2386.48,2342.01,2376.35,912110000,2376.35]
["1999-02-24",2389.75,2405.29,2338.9,2339.38,931090000,2339.38]
["1999-02-25",2329.39,2339.38,2286.91,2326.82,858700000,2326.82]
["1999-02-26",2320.49,2326.82,2277.18,2288.03,901170000,2288.03]
["1999-03-01",2286.83,2300.82,2264.32,2295.18,770800000,2295.18]
["1999-03-02",2303.62,2317.57,2257.07,2259.03,894020000,2259.03]
["1999-03-03",2274.04,2280.97,2235.19,2265.2,864380000,2265.2]
["1999-03-04",2286.29,2311.18,2250.63,2292.89,889430000,2292.89]
["1999-03-05",2329.58,2339.21,2292.89,2337.11,859200000,2337.11]
["1999-03-08",2357.32,2398.19,2353.74,2397.62,970750000,2397.62]
["1999-03-09",2396.52,2433.37,2385.52,2392.94,1032900000,2392.94]
["1999-03-10",2407.1,2408.95,2378.81,2406,936670000,2406]
["1999-03-11",2419.12,2437.39,2391.55,2412.25,1033580000,2412.25]
["1999-03-12",2411.48,2412.25,2362.87,2381.53,918410000,2381.53]
["1999-03-15",2392.54,2431.45,2375.83,2431.44,851480000,2431.44]
["1999-03-16",2437.98,2450.01,2423.81,2439.27,977210000,2439.27]
["1999-03-17",2440.22,2441.72,2419.85,2428.97,854320000,2428.97]
["1999-03-18",2425.36,2463.01,2423.54,2462.96,937430000,2462.96]
["1999-03-19",2480.39,2480.63,2420.21,2421.27,1054880000,2421.27]
["1999-03-22",2428.39,2430.85,2395.29,2395.94,874200000,2395.94]
["1999-03-23",2388.04,2395.94,2319.96,2322.84,976000000,2322.84]
["1999-03-24",2326.63,2365.35,2305.64,2365.28,856520000,2365.28]
["1999-03-25",2399.72,2434.89,2399.72,2434.8,939490000,2434.8]
["1999-03-26",2425.05,2445.72,2410.46,2419.17,831140000,2419.17]
["1999-03-29",2442.59,2492.84,2419.17,2492.84,876200000,2492.84]
["1999-03-30",2492.17,2506.79,2477.62,2480.29,896110000,2480.29]
["1999-03-31",2508.34,2520.63,2458.77,2461.4,1101200000,2461.4]
["1999-04-01",2493.07,2502.46,2460.24,2493.37,848680000,2493.37]
["1999-04-05",2523.98,2560.1,2515.7,2560.06,977920000,2560.06]
["1999-04-06",2555.48,2582.37,2544.04,2563.17,1113990000,2563.17]
["1999-04-07",2594.78,2596.25,2511.39,2544.43,1272750000,2544.43]
["1999-04-08",2553.45,2573.97,2514.27,2573.39,1145880000,2573.39]
["1999-04-09",2574.98,2599.2,2561.51,2593.05,1091380000,2593.05]
["1999-04-12",2530.99,2606.24,2526.84,2598.81,1143330000,2598.81]
["1999-04-13",2626.85,2632.51,2575.05,2583.5,1341700000,2583.5]
["1999-04-14",2621.52,2628.19,2507.28,2507.28,1416190000,2507.28]
["1999-04-15",2535.19,2536.34,2443.02,2521.77,1233960000,2521.77]
["1999-04-16",2528.51,2528.51,2476.93,2484.04,1027070000,2484.04]
["1999-04-19",2501.71,2501.71,2341.35,2345.61,1200990000,2345.61]
["1999-04-20",2355.26,2409.78,2329.87,2409.64,1143740000,2409.64]
["1999-04-21",2428.89,2489.84,2404.71,2489.08,1125280000,2489.08]
["1999-04-22",2551.13,2561.79,2525.26,2561.61,1110460000,2561.61]
["1999-04-23",2563.87,2603.1,2538,2590.69,1049670000,2590.69]
["1999-04-26",2617.09,2661.51,2615.73,2652.05,1050470000,2652.05]
["1999-04-27",2671.57,2677.76,2602.13,2602.41,1132010000,2602.41]
["1999-04-28",2601.13,2610.91,2544.9,2550.37,1000820000,2550.37]
["1999-04-29",2544.93,2553.1,2500.75,2528.44,1005650000,2528.44]
["1999-04-30",2565.87,2578.06,2488.4,2542.86,994460000,2542.86]
["1999-05-03",2546.33,2549.1,2512.37,2535.58,866010000,2535.58]
["1999-05-04",2535.81,2557.21,2482.49,2485.12,921730000,2485.12]
["1999-05-05",2498.15,2534.45,2430.65,2534.45,1038730000,2534.45]
["1999-05-06",2532.41,2546.36,2464.57,2472.28,909640000,2472.28]
["1999-05-07",2499.53,2507.72,2462.27,2503.62,867050000,2503.62]
["1999-05-10",2516.84,2536.11,2500.74,2526.39,831130000,2526.39]
["1999-05-11",2553.02,2574.37,2542.42,2566.68,954690000,2566.68]
["1999-05-12",2584.57,2610.33,2548.24,2606.54,1032500000,2606.54]
["1999-05-13",2621.74,2632.74,2581.75,2582,1069560000,2582]
["1999-05-14",2549.33,2558.59,2519.53,2527.86,936350000,2527.86]
["1999-05-17",2517.26,2561.85,2494.51,2561.84,787680000,2561.84]
["1999-05-18",2569.59,2576.43,2543.32,2558.36,862100000,2558.36]
["1999-05-19",2568.44,2577.93,2540.38,2577.4,964350000,2577.4]
["1999-05-20",2585.46,2587.33,2542.23,2542.23,1004770000,2542.23]
["1999-05-21",2551.42,2553.76,2509.24,2520.14,889330000,2520.14]
["1999-05-24",2529.3,2529.3,2444.89,2453.66,919880000,2453.66]
["1999-05-25",2454.63,2466.17,2379.61,2380.9,1048510000,2380.9]
["1999-05-26",2407.86,2427.18,2339.12,2427.18,1099420000,2427.18]
["1999-05-27",2421.1,2440.08,2400.94,2419.15,834390000,2419.15]
["1999-05-28",2427.83,2470.64,2412.11,2470.52,681570000,2470.52]
["1999-06-01",2467.51,2470.53,2411.97,2412.03,743680000,2412.03]
["1999-06-02",2411.32,2436.57,2364.59,2432.41,895580000,2432.41]
["1999-06-03",2440.75,2444.04,2402.29,2403.32,819310000,2403.32]
["1999-06-04",2419.46,2478.34,2419.46,2478.34,885690000,2478.34]
["1999-06-07",2490.83,2528.05,2478.34,2524.21,874770000,2524.21]
["1999-06-08",2526.11,2534.48,2472.05,2474.56,847720000,2474.56]
["1999-06-09",2495.12,2519.57,2491.71,2519.35,841720000,2519.35]
["1999-06-10",2504.24,2523.49,2468.58,2484.62,796410000,2484.62]
["1999-06-11",2495.59,2506.19,2442.87,2447.88,755120000,2447.88]
["1999-06-14",2453.23,2456.17,2397.12,2398.31,835470000,2398.31]
["1999-06-15",2403.47,2434.52,2397.4,2414.67,837020000,2414.67]
["1999-06-16",2465.01,2517.85,2414.66,2517.83,1026530000,2517.83]
["1999-06-17",2500.35,2549.99,2494.28,2544.15,892380000,2544.15]
["1999-06-18",2524.81,2564.44,2524.81,2563.44,978110000,2563.44]
["1999-06-21",2578.2,2630.28,2563.44,2630.28,903880000,2630.28]
["1999-06-22",2618.34,2642.36,2580.26,2580.26,1002260000,2580.26]
["1999-06-23",2569.4,2598.13,2557.46,2598.12,950570000,2598.12]
["1999-06-24",2596.71,2598.13,2550.14,2553.99,911730000,2553.99]
["1999-06-25",2573,2587.15,2542.36,2552.65,767890000,2552.65]
["1999-06-28",2568.47,2602.45,2554.95,2602.44,761900000,2602.44]
["1999-06-29",2602.98,2642.11,2594.32,2642.11,952190000,2642.11]
["1999-06-30",2639.79,2696.87,2621.06,2686.12,1328060000,2686.12]
["1999-07-01",2692.96,2711.76,2658.26,2706.18,1093090000,2706.18]
["1999-07-02",2712.9,2741.02,2711.88,2741.02,850020000,2741.02]
["1999-07-06",2760.01,2787.17,2733.63,2736.78,1135620000,2736.78]
["1999-07-07",2742.33,2748.82,2724.37,2743.04,1033750000,2743.04]
["1999-07-08",2744.48,2775.52,2731.12,2771.86,1048380000,2771.86]
["1999-07-09",2785.34,2793.26,2767.37,2793.07,927180000,2793.07]
["1999-07-12",2805.08,2812.35,2774.77,2790.44,981370000,2790.44]
["1999-07-13",2768.82,2782.25,2755.84,2778.23,995390000,2778.23]
["1999-07-14",2796.62,2818.14,2771.21,2818.13,1071090000,2818.13]
["1999-07-15",2828.61,2840.03,2813.52,2839.37,1119320000,2839.37]
["1999-07-16",2851.52,2871.9,2839.37,2864.48,1052960000,2864.48]
["1999-07-19",2874.61,2874.92,2829.89,2830.29,945950000,2830.29]
["1999-07-20",2806.37,2806.37,2728.81,2732.18,1081290000,2732.18]
["1999-07-21",2742.83,2769.6,2728.37,2761.77,1019080000,2761.77]
["1999-07-22",2749.05,2749.05,2679.35,2684.44,1038620000,2684.44]
["1999-07-23",2700.86,2708.87,2668.43,2692.4,922040000,2692.4]
["1999-07-26",2656.3,2666.66,2619.08,2619.19,843850000,2619.19]
["1999-07-27",2658.26,2685.04,2650.18,2679.33,997520000,2679.33]
["1999-07-28",2684.04,2709.76,2660.62,2705.84,964880000,2705.84]
["1999-07-29",2663.96,2705.84,2627.8,2640.01,917000000,2640.01]
["1999-07-30",2657.83,2676.45,2631.87,2638.49,877260000,2638.49]
["1999-08-02",2638.31,2670.81,2617.22,2623.63,754220000,2623.63]
["1999-08-03",2647.81,2649.21,2564.25,2587.99,1013500000,2587.99]
["1999-08-04",2590.2,2604.11,2538.88,2540,964170000,2540]
["1999-08-05",2539.24,2565.83,2474.41,2565.83,1167110000,2565.83]
["1999-08-06",2552.03,2592.33,2535.63,2547.97,813730000,2547.97]
["1999-08-09",2562.05,2563.72,2517.46,2518.98,748210000,2518.98]
["1999-08-10",2513.14,2521.65,2442.22,2490.11,978230000,2490.11]
["1999-08-11",2532.54,2565.15,2490.11,2564.98,911460000,2564.98]
["1999-08-12",2567.21,2586.1,2548.51,2549.49,916770000,2549.49]
["1999-08-13",2590.17,2637.82,2590.17,2637.81,934220000,2637.81]
["1999-08-16",2644.67,2661.15,2623.05,2645.28,781570000,2645.28]
["1999-08-17",2674.47,2680,2631.34,2671.23,898390000,2671.23]
["1999-08-18",2671.13,2683.15,2657.39,2657.73,1045290000,2657.73]
["1999-08-19",2637.74,2657.74,2612.28,2621.43,868280000,2621.43]
["1999-08-20",2635.05,2648.41,2620.21,2648.33,795140000,2648.33]
["1999-08-23",2670.7,2719.91,2648.33,2719.57,915630000,2719.57]
["1999-08-24",2708.8,2777,2708.06,2752.37,1032160000,2752.37]
["1999-08-25",2772.82,2810.1,2750.72,2805.6,1035950000,2805.6]
["1999-08-26",2808.42,2819.9,2774.11,2774.62,1100060000,2774.62]
["1999-08-27",2792.47,2795.18,2752.48,2758.9,806090000,2758.9]
["1999-08-30",2763.83,2769.07,2703.1,2712.69,795940000,2712.69]
["1999-08-31",2717.26,2739.9,2671.67,2739.35,970590000,2739.35]
["1999-09-01",2752.33,2768.55,2739.11,2750.8,919330000,2750.8]
["1999-09-02",2716.15,2750.82,2698.18,2734.24,836160000,2734.24]
["1999-09-03",2793.66,2843.11,2734.24,2843.11,910410000,2843.11]
["1999-09-07",2840.12,2860.16,2833.02,2837.26,911230000,2837.26]
["1999-09-08",2824.02,2851.12,2806.6,2808.74,1005950000,2808.74]
["1999-09-09",2826.6,2852.04,2807.95,2852.02,1029970000,2852.02]
["1999-09-10",2880.73,2897.53,2855.28,2887.06,1129430000,2887.06]
["1999-09-13",2879.78,2883.36,2844.76,2844.77,984440000,2844.77]
["1999-09-14",2843.53,2870.26,2837.93,2868.29,1013000000,2868.29]
["1999-09-15",2887.23,2888.9,2813.25,2814.17,1059050000,2814.17]
["1999-09-16",2820.84,2820.84,2756.03,2806.72,960310000,2806.72]
["1999-09-17",2825.86,2869.65,2824.19,2869.62,1005060000,2869.62]
["1999-09-20",2877.53,2890.72,2858.79,2886.15,803340000,2886.15]
["1999-09-21",2863.56,2863.56,2819.69,2821.1,1035910000,2821.1]
["1999-09-22",2832.1,2858.19,2802.18,2858.16,1029880000,2858.16]
["1999-09-23",2879.9,2880.1,2741.94,2749.83,1170630000,2749.83]
["1999-09-24",2728.23,2746.78,2684.7,2740.41,1152000000,2740.41]
["1999-09-27",2781.42,2794.16,2758.96,2761.75,942310000,2761.75]
["1999-09-28",2752.24,2763.75,2694.74,2756.25,1103400000,2756.25]
["1999-09-29",2756.25,2772.43,2728.9,2730.27,1121110000,2730.27]
["1999-09-30",2744.35,2765.41,2717.89,2746.16,1210570000,2746.16]
["1999-10-01",2729.04,2739.77,2698.01,2736.85,973610000,2736.85]
["1999-10-04",2751.54,2795.99,2747.69,2795.97,914660000,2795.97]
["1999-10-05",2795.97,2833.96,2765.37,2799.67,1193260000,2799.67]
["1999-10-06",2822.6,2857.43,2822.6,2857.21,1170050000,2857.21]
["1999-10-07",2874.75,2886.2,2847.18,2860.7,1216890000,2860.7]
["1999-10-08",2861.72,2886.59,2825.86,2886.57,1035030000,2886.57]
["1999-10-11",2890.73,2920.73,2890.54,2915.95,873260000,2915.95]
["1999-10-12",2921.41,2923.32,2869.44,2872.43,1004090000,2872.43]
["1999-10-13",2834.94,2864.22,2787.86,2801.27,1004720000,2801.27]
["1999-10-14",2816.02,2821.69,2766.46,2806.84,1015490000,2806.84]
["1999-10-15",2748.1,2763.04,2704.28,2731.83,1074740000,2731.83]
["1999-10-18",2726.3,2730.49,2632.01,2689.15,997350000,2689.15]
["1999-10-19",2725.57,2729.3,2674.9,2688.18,1093110000,2688.18]
["1999-10-20",2745.62,2788.13,2728,2788.13,1053700000,2788.13]
["1999-10-21",2727.74,2805.07,2724.74,2801.95,1123220000,2801.95]
["1999-10-22",2827.23,2843.6,2807.54,2816.52,1175300000,2816.52]
["1999-10-25",2813.29,2832.66,2793.54,2815.95,933190000,2815.95]
["1999-10-26",2851.99,2859.92,2811.2,2811.47,1067420000,2811.47]
["1999-10-27",2811.94,2812.5,2768.87,2802.52,1075340000,2802.52]
["1999-10-28",2832.81,2875.48,2830.08,2875.22,1249160000,2875.22]
["1999-10-29",2919.37,2978.63,2919.37,2966.43,1441380000,2966.43]
["1999-11-01",2970.93,2997.9,2967.63,2967.65,1076080000,2967.65]
["1999-11-02",2984.43,3014.84,2971.68,2981.63,1248540000,2981.63]
["1999-11-03",3021.53,3040.94,3011.94,3028.51,1339050000,3028.51]
["1999-11-04",3067.08,3077.41,3030.31,3055.95,1364610000,3055.95]
["1999-11-05",3100.13,3118.06,3081.46,3102.29,1346320000,3102.29]
["1999-11-08",3072.04,3148.2,3068.86,3143.97,1300800000,3143.97]
["1999-11-09",3172.99,3174.81,3099.22,3125.04,1470420000,3125.04]
["1999-11-10",3126.09,3186.57,3122.04,3155.96,1433250000,3155.96]
["1999-11-11",3186.41,3201.38,3169.04,3197.29,1382840000,3197.29]
["1999-11-12",3220.98,3222.99,3124.77,3221.15,1409070000,3221.15]
["1999-11-15",3230.26,3236.35,3214.58,3219.54,1283340000,3219.54]
["1999-11-16",3242.92,3295.52,3235.2,3295.52,1486980000,3295.52]
["1999-11-17",3308.88,3324.24,3268.85,3269.39,1652650000,3269.39]
["1999-11-18",3301.49,3347.11,3288.68,3347.11,1592920000,3347.11]
["1999-11-19",3351.75,3373,3335.63,3369.25,1422350000,3369.25]
["1999-11-22",3399.06,3400.23,3357.68,3392.56,1374760000,3392.56]
["1999-11-23",3408.68,3411.23,3320.67,3342.87,1456310000,3342.87]
["1999-11-24",3351.66,3420.5,3328.03,3420.5,1290550000,3420.5]
["1999-11-26",3455.14,3469.35,3444.13,3447.81,730780000,3447.81]
["1999-11-29",3458.13,3468.32,3421.36,3421.37,1543750000,3421.37]
["1999-11-30",3424.61,3424.61,3326.53,3336.16,1548680000,3336.16]
["1999-12-01",3341.1,3375.8,3321.57,3353.71,1434310000,3353.71]
["1999-12-02",3371.85,3452.78,3371.85,3452.78,1458170000,3452.78]
["1999-12-03",3507.3,3553.56,3507.3,3520.63,1539060000,3520.63]
["1999-12-06",3531.24,3570.91,3507.72,3546.01,1373230000,3546.01]
["1999-12-07",3573.3,3589.06,3532.41,3586.92,1564600000,3586.92]
["1999-12-08",3588.82,3625.47,3579.51,3586.08,1676620000,3586.08]
["1999-12-09",3643.57,3647.55,3514.91,3594.17,1787570000,3594.17]
["1999-12-10",3633.55,3636.65,3560.91,3620.24,1594040000,3620.24]
["1999-12-13",3624.67,3668.16,3597.98,3658.17,1582860000,3658.17]
["1999-12-14",3669.21,3669.85,3571.26,3571.66,1596410000,3571.66]
["1999-12-15",3546.73,3621.98,3503.7,3621.95,1648290000,3621.95]
["1999-12-16",3669.23,3715.25,3666.23,3715.06,1430310000,3715.06]
["1999-12-17",3792.23,3796.8,3742.68,3753.06,1572710000,3753.06]
["1999-12-20",3782.06,3801.93,3747.79,3783.87,1324450000,3783.87]
["1999-12-21",3798.25,3911.17,3785.78,3911.15,1486980000,3911.15]
["1999-12-22",3935.49,3948.48,3878.06,3937.3,1473570000,3937.3]
["1999-12-23",3966.46,4001.63,3958.17,3969.44,1272680000,3969.44]
["1999-12-27",4001.9,4001.9,3902.35,3975.38,1154650000,3975.38]
["1999-12-28",3977.88,4022.51,3943.04,3972.11,1237130000,3972.11]
["1999-12-29",3990.54,4041.54,3987.88,4041.46,1158430000,4041.46]
["1999-12-30",4079.03,4090.61,4026.19,4036.87,1107160000,4036.87]
["1999-12-31",4056.99,4082.37,4032.33,4069.31,762980000,4069.31]
["2000-01-03",4186.19,4192.19,3989.71,4131.15,1510070000,4131.15]
["2000-01-04",4020,4073.25,3898.23,3901.69,1511840000,3901.69]
["2000-01-05",3854.35,3924.21,3734.87,3877.54,1735670000,3877.54]
["2000-01-06",3834.44,3868.76,3715.62,3727.13,1598320000,3727.13]
["2000-01-07",3711.09,3882.67,3711.09,3882.62,1634930000,3882.62]
["2000-01-10",4002.23,4072.36,3958.83,4049.67,1691710000,4049.67]
["2000-01-11",4031.38,4066.66,3904.82,3921.19,1694460000,3921.19]
["2000-01-12",3950.95,3950.98,3834.53,3850.02,1525900000,3850.02]
["2000-01-13",3915.14,3957.47,3858.22,3957.21,1476970000,3957.21]
["2000-01-14",4045.72,4091.95,4045.72,4064.27,1656630000,4064.27]
["2000-01-18",4059.65,4148,4053.21,4130.81,1585230000,4130.81]
["2000-01-19",4116.27,4164.65,4084.73,4151.29,1652210000,4151.29]
["2000-01-20",4205.06,4227.35,4143.61,4189.51,1851300000,4189.51]
["2000-01-21",4236.65,4238,4168.3,4235.4,1923680000,4235.4]
["2000-01-24",4290.38,4303.15,4095.31,4096.08,1989050000,4096.08]
["2000-01-25",4124.75,4167.63,4028.51,4167.41,1743630000,4167.41]
["2000-01-26",4174.72,4174.72,4069.91,4069.91,1717000000,4069.91]
["2000-01-27",4120.5,4140.09,3973.59,4039.56,1798460000,4039.56]
["2000-01-28",4010.14,4048.31,3856.23,3887.07,1616370000,3887.07]
["2000-01-31",3873.84,3940.46,3748.03,3940.35,1507630000,3940.35]
["2000-02-01",3961.07,4053.16,3911.84,4051.98,1398240000,4051.98]
["2000-02-02",4059.03,4125.75,4051.44,4073.96,1527880000,4073.96]
["2000-02-03",4134.65,4211.06,4085.53,4210.98,1722330000,4210.98]
["2000-02-04",4242.15,4294.84,4229.2,4244.14,1751450000,4244.14]
["2000-02-07",4274.03,4321.96,4244.74,4321.77,1625540000,4321.77]
["2000-02-08",4370.01,4428.48,4370.01,4427.5,1971180000,4427.5]
["2000-02-09",4460.18,4460.76,4362.74,4363.24,1775590000,4363.24]
["2000-02-10",4390.16,4485.67,4357.69,4485.63,1813590000,4485.63]
["2000-02-11",4489.33,4489.79,4360.54,4395.45,1738590000,4395.45]
["2000-02-14",4434.38,4435.96,4355.54,4418.55,1600850000,4418.55]
["2000-02-15",4415.52,4440.62,4291.1,4420.77,1708930000,4420.77]
["2000-02-16",4427.19,4477.64,4413.66,4427.65,1782130000,4427.65]
["2000-02-17",4483.01,4553.14,4444.75,4548.92,2008440000,4548.92]
["2000-02-18",4563.72,4564.45,4404.61,4411.74,1898410000,4411.74]
["2000-02-22",4432.83,4443.94,4291.01,4382.12,1772290000,4382.12]
["2000-02-23",4406.88,4567.97,4401.38,4550.33,1892800000,4550.33]
["2000-02-24",4583.89,4620.03,4495.2,4617.65,1944050000,4617.65]
["2000-02-25",4618.83,4662.93,4576.19,4590.5,1825500000,4590.5]
["2000-02-28",4575.07,4626.72,4466.42,4577.85,1798070000,4577.85]
["2000-02-29",4646.64,4698.46,4637.17,4696.69,2088840000,4696.69]
["2000-03-01",4732.82,4796.9,4732.82,4784.08,2232340000,4784.08]
["2000-03-02",4816.81,4829.01,4705.45,4754.51,2137080000,4754.51]
["2000-03-03",4846.01,4914.79,4813.82,4914.79,2136530000,4914.79]
["2000-03-06",4935.65,4980.15,4887.88,4904.85,2015580000,4904.85]
["2000-03-07",4991.97,5006.78,4829.88,4847.84,2156410000,4847.84]
["2000-03-08",4920.86,4923.14,4722.14,4897.26,2020130000,4897.26]
["2000-03-09",4913.08,5047.96,4857.57,5046.86,2006810000,5046.86]
["2000-03-10",5060.34,5132.52,5039.35,5048.62,1992170000,5048.62]
["2000-03-13",4879.03,5027.73,4839.26,4907.24,1736270000,4907.24]
["2000-03-14",4997.31,5013.49,4706.61,4706.63,1977820000,4706.63]
["2000-03-15",4758.44,4758.44,4553.92,4582.62,1937800000,4582.62]
["2000-03-16",4658.44,4717.76,4455.1,4717.39,2041510000,4717.39]
["2000-03-17",4702.03,4805.94,4702.03,4798.13,1691530000,4798.13]
["2000-03-20",4812.14,4822.7,4610,4610,1539860000,4610]
["2000-03-21",4589.52,4712.24,4467.53,4711.68,1753310000,4711.68]
["2000-03-22",4750.54,4900.42,4736.9,4864.75,1769510000,4864.75]
["2000-03-23",4874.17,4975.66,4865.1,4940.61,1714160000,4940.61]
["2000-03-24",4986.54,5078.86,4902.83,4963.03,1688970000,4963.03]
["2000-03-27",4994.42,5022.23,4946.61,4958.56,1380380000,4958.56]
["2000-03-28",4939.05,4952.93,4833.89,4833.89,1490090000,4833.89]
["2000-03-29",4860.02,4860.02,4641.01,4644.67,1738270000,4644.67]
["2000-03-30",4540.44,4683.88,4355.69,4457.89,1925860000,4457.89]
["2000-03-31",4550.21,4606.48,4381.38,4572.83,2118100000,4572.83]
["2000-04-03",4494.89,4572.84,4193.1,4223.68,1739920000,4223.68]
["2000-04-04",4283.45,4283.45,3649.11,4148.89,2889100000,4148.89]
["2000-04-05",4025.9,4286.88,4009.09,4169.22,1947700000,4169.22]
["2000-04-06",4266.8,4324.09,4196.51,4267.56,1746450000,4267.56]
["2000-04-07",4354.13,4446.45,4323.18,4446.45,1563430000,4446.45]
["2000-04-10",4475.2,4475.2,4188.17,4188.2,1446140000,4188.2]
["2000-04-11",4094.61,4182.96,4009.52,4055.9,1679390000,4055.9]
["2000-04-12",4050.32,4077.92,3769.17,3769.63,1921090000,3769.63]
["2000-04-13",3839.56,3914.68,3676.67,3676.78,1951500000,3676.78]
["2000-04-14",3597.44,3615.64,3265.98,3321.29,2555780000,3321.29]
["2000-04-17",3232.94,3539.77,3227.04,3539.16,2482830000,3539.16]
["2000-04-18",3596.15,3794.97,3563.83,3793.57,2152720000,3793.57]
["2000-04-19",3832.65,3851.56,3698.33,3706.41,1760270000,3706.41]
["2000-04-20",3735.08,3751.33,3599.68,3643.88,1422730000,3643.88]
["2000-04-24",3466.69,3496.82,3345.25,3482.48,1540710000,3482.48]
["2000-04-25",3592.73,3711.57,3583.92,3711.23,1622910000,3711.23]
["2000-04-26",3728.99,3777.08,3629.36,3630.09,1592830000,3630.09]
["2000-04-27",3519.13,3774.11,3513.76,3774.03,1548760000,3774.03]
["2000-04-28",3830.61,3873.85,3810.06,3860.66,1583710000,3860.66]
["2000-05-01",3930.18,3982.38,3899.71,3958.08,1500610000,3958.08]
["2000-05-02",3927.92,3948.63,3784.54,3785.45,1438040000,3785.45]
["2000-05-03",3755.3,3759.21,3592.79,3707.31,1480050000,3707.31]
["2000-05-04",3723.27,3762.47,3679.43,3720.24,1287850000,3720.24]
["2000-05-05",3694.28,3818.4,3694.28,3816.82,1197290000,3816.82]
["2000-05-08",3758.46,3765.22,3669.11,3669.38,1142710000,3669.38]
["2000-05-09",3704.85,3708.74,3540.82,3585.01,1454780000,3585.01]
["2000-05-10",3525.02,3531.48,3367.06,3384.73,1580110000,3384.73]
["2000-05-11",3450.06,3502.53,3389.87,3499.58,1370230000,3499.58]
["2000-05-12",3546.24,3619.69,3523.2,3529.06,1220040000,3529.06]
["2000-05-15",3533.21,3607.77,3445.13,3607.65,1155810000,3607.65]
["2000-05-16",3674.89,3729.12,3626.99,3717.57,1495270000,3717.57]
["2000-05-17",3649.54,3690.82,3616.27,3644.96,1227380000,3644.96]
["2000-05-18",3660.24,3663.84,3538.71,3538.71,1258610000,3538.71]
["2000-05-19",3480.63,3506.18,3381.73,3390.4,1366930000,3390.4]
["2000-05-22",3390.95,3390.95,3172.65,3364.21,1615480000,3364.21]
["2000-05-23",3346.66,3389.6,3163.97,3164.55,1330440000,3164.55]
["2000-05-24",3155.14,3276.19,3042.66,3270.61,2087980000,3270.61]
["2000-05-25",3308.51,3365.84,3194.59,3205.35,1561840000,3205.35]
["2000-05-26",3215.28,3256.63,3150.78,3205.11,1069440000,3205.11]
["2000-05-30",3286.54,3460.24,3286.54,3459.48,1457360000,3459.48]
["2000-05-31",3428.25,3501.51,3399.62,3400.91,1533730000,3400.91]
["2000-06-01",3471.95,3583.27,3459.85,3582.5,1580240000,3582.5]
["2000-06-02",3728.95,3814.5,3728.95,3813.38,1903210000,3813.38]
["2000-06-05",3773.24,3875.66,3765.6,3821.76,1455960000,3821.76]
["2000-06-06",3825.98,3884.01,3749.18,3756.37,1603060000,3756.37]
["2000-06-07",3766.55,3839.37,3725.87,3839.26,1431220000,3839.26]
["2000-06-08",3886.04,3890.02,3797.41,3825.56,1399250000,3825.56]
["2000-06-09",3892.75,3893.67,3847.71,3874.84,1268720000,3874.84]
["2000-06-12",3892.05,3892.05,3767.88,3767.91,1281000000,3767.91]
["2000-06-13",3743.91,3851.43,3695.35,3851.06,1398790000,3851.06]
["2000-06-14",3875.04,3883.34,3797,3797.41,1400300000,3797.41]
["2000-06-15",3802.19,3849.94,3763.74,3845.74,1426630000,3845.74]
["2000-06-16",3877.07,3883.15,3822.34,3860.56,1501190000,3860.56]
["2000-06-19",3818.65,3990.79,3818.65,3989.83,1411400000,3989.83]
["2000-06-20",4003.09,4050.58,3982.23,4013.36,1694520000,4013.36]
["2000-06-21",3965.37,4073.16,3961.3,4064.01,1541900000,4064.01]
["2000-06-22",4073.73,4073.73,3936.84,3936.84,1639540000,3936.84]
["2000-06-23",3950.05,3957.68,3830.23,3845.34,1344960000,3845.34]
["2000-06-26",3884.65,3935.12,3852.41,3912.12,1316960000,3912.12]
["2000-06-27",3904.4,3945.75,3858.95,3858.96,1476020000,3858.96]
["2000-06-28",3877.77,3974.48,3872.17,3940.34,1660130000,3940.34]
["2000-06-29",3900.29,3929.1,3838.85,3877.23,1550990000,3877.23]
["2000-06-30",3889.51,3967.49,3889.33,3966.11,2066390000,3966.11]
["2000-07-03",3950.59,3995.85,3942.93,3991.93,600810000,3991.93]
["2000-07-05",3949.76,3950.19,3859.2,3863.1,1342600000,3863.1]
["2000-07-06",3872.91,3961.1,3820.34,3960.57,1482480000,3960.57]
["2000-07-07",3978.38,4054.05,3960.81,4023.2,1486480000,4023.2]
["2000-07-10",3993.62,4028.54,3976.2,3980.29,1395950000,3980.29]
["2000-07-11",3970.42,4029.3,3936.75,3956.42,1714500000,3956.42]
["2000-07-12",4024.59,4103.65,4001.73,4099.59,1775980000,4099.59]
["2000-07-13",4128.81,4193.24,4111.16,4174.86,1881560000,4174.86]
["2000-07-14",4221.8,4252.22,4174.6,4246.18,1678610000,4246.18]
["2000-07-17",4243.55,4289.06,4215.86,4274.67,1584500000,4274.67]
["2000-07-18",4233.49,4237.85,4161.89,4177.17,1501970000,4177.17]
["2000-07-19",4154.37,4159.39,4047.43,4055.63,1445310000,4055.63]
["2000-07-20",4106.63,4184.56,4106.63,4184.56,1719880000,4184.56]
["2000-07-21",4154,4163.34,4093.76,4094.45,1545940000,4094.45]
["2000-07-24",4109.65,4125.8,3976.51,3981.57,1460690000,3981.57]
["2000-07-25",4015.41,4034.8,3955.36,4029.57,1471000000,4029.57]
["2000-07-26",3998.03,4002.7,3906.55,3987.72,1754760000,3987.72]
["2000-07-27",3938.14,3954.96,3841.62,3842.23,1791100000,3842.23]
["2000-07-28",3855.1,3867.8,3642.28,3663,1769410000,3663]
["2000-07-31",3692.43,3767.89,3615.79,3766.99,1512580000,3766.99]
["2000-08-01",3760.95,3766.92,3682.45,3685.52,1341460000,3685.52]
["2000-08-02",3684.12,3753.95,3651.81,3658.46,1476820000,3658.46]
["2000-08-03",3554.68,3761.07,3521.14,3759.88,1828860000,3759.88]
["2000-08-04",3812.31,3846.98,3751.22,3787.36,1438850000,3787.36]
["2000-08-07",3819.38,3870.26,3795.61,3862.99,1319680000,3862.99]
["2000-08-08",3850.87,3893.05,3839.58,3848.55,1461590000,3848.55]
["2000-08-09",3915.26,3936.46,3849.77,3853.5,1517650000,3853.5]
["2000-08-10",3843.58,3847.29,3759.99,3759.99,1349670000,3759.99]
["2000-08-11",3741.62,3789.98,3686.86,3789.47,1333260000,3789.47]
["2000-08-14",3804.69,3850.27,3767.37,3849.69,1232060000,3849.69]
["2000-08-15",3846.83,3888.92,3831.96,3851.66,1353620000,3851.66]
["2000-08-16",3878.58,3914.84,3844.17,3861.2,1401380000,3861.2]
["2000-08-17",3858.88,3947.05,3857.75,3940.87,1440370000,3940.87]
["2000-08-18",3958.7,3980.26,3925.95,3930.34,1447920000,3930.34]
["2000-08-21",3966.23,3985.62,3917.94,3953.15,1269330000,3953.15]
["2000-08-22",3970.16,4011.15,3957.85,3958.21,1413190000,3958.21]
["2000-08-23",3935.51,4011.76,3902.11,4011.01,1461790000,4011.01]
["2000-08-24",4020.99,4055.44,4004.77,4053.28,1546950000,4053.28]
["2000-08-25",4049.84,4083.12,4025.59,4042.68,1285820000,4042.68]
["2000-08-28",4049.18,4097.33,4048.01,4070.59,1373010000,4070.59]
["2000-08-29",4074.21,4093.88,4056.26,4082.17,1489470000,4082.17]
["2000-08-30",4076.5,4115.99,4065.82,4103.81,1537020000,4103.81]
["2000-08-31",4127.19,4208.73,4127.19,4206.35,1903150000,4206.35]
["2000-09-01",4252.15,4259.87,4192.89,4234.33,1472940000,4234.33]
["2000-09-05",4205.94,4206.51,4143.18,4143.18,1668120000,4143.18]
["2000-09-06",4136.84,4136.84,4013.34,4013.34,1757190000,4013.34]
["2000-09-07",4047.02,4105.54,4035.12,4098.35,1634610000,4098.35]
["2000-09-08",4081.96,4081.96,3977.47,3978.41,1508550000,3978.41]
["2000-09-11",3961.16,4008.46,3880.69,3896.35,1483670000,3896.35]
["2000-09-12",3925.42,3958.36,3834.34,3849.51,1596640000,3849.51]
["2000-09-13",3794.92,3895.81,3794.29,3893.89,1656550000,3893.89]
["2000-09-14",3963.1,3984.33,3897.18,3913.86,1699480000,3913.86]
["2000-09-15",3905.09,3905.09,3806.88,3835.23,1777540000,3835.23]
["2000-09-18",3838.63,3862.32,3702.54,3726.52,1613970000,3726.52]
["2000-09-19",3766.04,3865.85,3740.65,3865.64,1707400000,3865.64]
["2000-09-20",3863.08,3913.87,3795.08,3897.44,1802040000,3897.44]
["2000-09-21",3864.6,3892.4,3813.12,3828.87,1616010000,3828.87]
["2000-09-22",3616.16,3803.76,3614.66,3803.76,2164340000,3803.76]
["2000-09-25",3852.53,3868.11,3737.5,3741.22,1774680000,3741.22]
["2000-09-26",3762.65,3795.79,3677.73,3689.1,1825900000,3689.1]
["2000-09-27",3740.62,3750.61,3622.66,3656.3,1948200000,3656.3]
["2000-09-28",3638.94,3778.38,3626.55,3778.32,2001450000,3778.32]
["2000-09-29",3749.27,3751.33,3670.31,3672.82,2018050000,3672.82]
["2000-10-02",3714.48,3714.48,3559.84,3568.9,1799220000,3568.9]
["2000-10-03",3624.93,3639.29,3454.65,3455.83,1958840000,3455.83]
["2000-10-04",3440.6,3532.43,3382.53,3523.1,2129330000,3523.1]
["2000-10-05",3499.96,3549.01,3459.58,3472.1,1872960000,3472.1]
["2000-10-06",3477.7,3505.81,3314.91,3361.01,1870690000,3361.01]
["2000-10-09",3352.15,3376.92,3233.19,3355.56,1437770000,3355.56]
["2000-10-10",3326.89,3383.4,3229.01,3240.54,1874430000,3240.54]
["2000-10-11",3152.33,3258.24,3103.53,3168.49,2340450000,3168.49]
["2000-10-12",3241.26,3249.11,3071.25,3074.68,2128660000,3074.68]
["2000-10-13",3054.55,3316.97,3054.55,3316.77,2070750000,3316.77]
["2000-10-16",3315.48,3339.85,3262.37,3290.28,1788600000,3290.28]
["2000-10-17",3335.4,3348.61,3173.68,3213.96,1936790000,3213.96]
["2000-10-18",3106.95,3257.81,3026.11,3171.56,2519920000,3171.56]
["2000-10-19",3330.25,3423.45,3314.89,3418.6,2343470000,3418.6]
["2000-10-20",3402.96,3535.11,3401.88,3483.14,2171490000,3483.14]
["2000-10-23",3483.38,3523.69,3432.44,3468.69,1690110000,3468.69]
["2000-10-24",3495.45,3526.71,3401.05,3419.79,1880860000,3419.79]
["2000-10-25",3347.24,3376.33,3210.74,3229.57,2170930000,3229.57]
["2000-10-26",3245.4,3286.29,3081.36,3272.18,2292490000,3272.18]
["2000-10-27",3320.69,3362.26,3231.63,3278.36,1963390000,3278.36]
["2000-10-30",3243.88,3279.72,3149.24,3191.4,1741440000,3191.4]
["2000-10-31",3223.44,3379.08,3223.44,3369.63,2146420000,3369.63]
["2000-11-01",3316.51,3396.72,3289.46,3333.39,2024380000,3333.39]
["2000-11-02",3387.28,3433.16,3370.02,3429.02,2226920000,3429.02]
["2000-11-03",3447.32,3468.59,3401.77,3451.58,1846200000,3451.58]
["2000-11-06",3469.35,3480.01,3412.98,3416.21,1608520000,3416.21]
["2000-11-07",3399.28,3435.13,3360.26,3415.79,1700120000,3415.79]
["2000-11-08",3426.29,3429.12,3231.28,3231.7,1678000000,3231.7]
["2000-11-09",3174.9,3230,3087.06,3200.35,1942770000,3200.35]
["2000-11-10",3122.11,3141.35,3028.92,3028.99,1779930000,3028.99]
["2000-11-13",2956.09,3063.31,2859.39,2966.72,2048330000,2966.72]
["2000-11-14",3069.81,3145.3,3059.88,3138.27,1785310000,3138.27]
["2000-11-15",3137.61,3208.95,3104.57,3165.49,1705940000,3165.49]
["2000-11-16",3121.8,3175.63,3031.76,3031.88,1523710000,3031.88]
["2000-11-17",3044.45,3090.97,2967.17,3027.19,1760850000,3027.19]
["2000-11-20",2943.11,2949.5,2860.49,2875.64,1716290000,2875.64]
["2000-11-21",2892.03,2921.8,2845.17,2871.45,1749380000,2871.45]
["2000-11-22",2828.14,2872.64,2754.14,2755.34,1885130000,2755.34]
["2000-11-24",2823.48,2904.46,2820.91,2904.38,781600000,2904.38]
["2000-11-27",2979.93,2998.75,2874.71,2880.49,1706570000,2880.49]
["2000-11-28",2873.73,2891.4,2734.46,2734.98,1919970000,2734.98]
["2000-11-29",2748.18,2770.18,2642.89,2706.93,2055720000,2706.93]
["2000-11-30",2599.04,2641.75,2523.04,2597.93,2736270000,2597.93]
["2000-12-01",2644.09,2749.06,2604.27,2645.29,2221970000,2645.29]
["2000-12-04",2662.56,2671.18,2567.18,2615.75,1860480000,2615.75]
["2000-12-05",2702.72,2889.8,2694.41,2889.8,2474670000,2889.8]
["2000-12-06",2878.87,2916.2,2781.24,2796.5,2308280000,2796.5]
["2000-12-07",2748.29,2794.53,2707.96,2752.66,1756810000,2752.66]
["2000-12-08",2857.93,2929.95,2844.93,2917.43,2328650000,2917.43]
["2000-12-11",2936.6,3028.75,2901.48,3015.1,2447760000,3015.1]
["2000-12-12",2994.06,3002.53,2930.99,2931.77,1919030000,2931.77]
["2000-12-13",2996.57,3001.72,2814.13,2822.77,2042250000,2822.77]
["2000-12-14",2820.48,2847.37,2727.26,2728.51,1770640000,2728.51]
["2000-12-15",2688.66,2697.93,2596.03,2653.27,2770690000,2653.27]
["2000-12-18",2698.72,2726.2,2597.47,2624.52,2065990000,2624.52]
["2000-12-19",2617.06,2696.61,2509.76,2511.71,2317200000,2511.71]
["2000-12-20",2410.96,2432.83,2312.51,2332.78,2855150000,2332.78]
["2000-12-21",2310.21,2423.71,2288.16,2340.12,2686970000,2340.12]
["2000-12-22",2397.67,2517.93,2397.67,2517.02,2235410000,2517.02]
["2000-12-26",2518.29,2548.75,2436.19,2493.52,1558700000,2493.52]
["2000-12-27",2471.33,2539.52,2450.22,2539.35,2002650000,2539.35]
["2000-12-28",2517.9,2571.52,2514.56,2557.76,2192130000,2557.76]
["2000-12-29",2552.68,2577.02,2456.54,2470.52,2531760000,2470.52]
["2001-01-02",2474.16,2474.16,2273.07,2291.86,1918930000,2291.86]
["2001-01-03",2254.56,2618.03,2251.71,2616.69,3188000000,2616.69]
["2001-01-04",2593.96,2644.8,2549.83,2566.83,2610680000,2566.83]
["2001-01-05",2573.11,2574.62,2395.39,2407.65,2104670000,2407.65]
["2001-01-08",2388.72,2397.06,2299.65,2395.92,1850590000,2395.92]
["2001-01-09",2424.69,2474.16,2406.08,2441.3,1975130000,2441.3]
["2001-01-10",2392.71,2525.28,2376.49,2524.18,2470350000,2524.18]
["2001-01-11",2495.59,2661.93,2495.01,2640.57,2842640000,2640.57]
["2001-01-12",2639.56,2699.87,2589.63,2626.5,2518850000,2626.5]
["2001-01-16",2631.49,2638.22,2576.95,2618.55,2073940000,2618.55]
["2001-01-17",2710.53,2756.63,2668.48,2682.78,2819190000,2682.78]
["2001-01-18",2696.74,2769.98,2661.26,2768.49,2558710000,2768.49]
["2001-01-19",2838.36,2841.25,2752.06,2770.38,2697190000,2770.38]
["2001-01-22",2759.1,2789.63,2722.96,2757.91,2037140000,2757.91]
["2001-01-23",2759.26,2845.39,2736.28,2840.39,2278470000,2840.39]
["2001-01-24",2850.74,2892.36,2828.32,2859.15,2567320000,2859.15]
["2001-01-25",2836.35,2849.56,2753.37,2754.28,2298150000,2754.28]
["2001-01-26",2705.39,2785.62,2686.65,2781.3,2268800000,2781.3]
["2001-01-29",2757.29,2840.02,2742.5,2838.34,1970130000,2838.34]
["2001-01-30",2845.01,2861.71,2817.13,2838.35,2073590000,2838.35]
["2001-01-31",2848.11,2872.47,2772.35,2772.73,2277310000,2772.73]
["2001-02-01",2771.57,2796.89,2742.44,2782.79,1776260000,2782.79]
["2001-02-02",2782.93,2791.58,2660.11,2660.5,1706900000,2660.5]
["2001-02-05",2639.65,2656.02,2596.73,2643.21,1648760000,2643.21]
["2001-02-06",2641.91,2705.59,2640.23,2664.49,1788920000,2664.49]
["2001-02-07",2615.94,2636.07,2554.76,2607.82,2056920000,2607.82]
["2001-02-08",2625.78,2651.84,2562.02,2562.06,1852360000,2562.06]
["2001-02-09",2542.24,2542.62,2455.87,2470.97,1881910000,2470.97]
["2001-02-12",2458.65,2508.27,2435.36,2489.66,1751220000,2489.66]
["2001-02-13",2510.84,2554.65,2427.47,2427.72,1728550000,2427.72]
["2001-02-14",2437.68,2493.11,2388.4,2491.4,1987350000,2491.4]
["2001-02-15",2536.63,2593.09,2536.63,2552.91,2106930000,2552.91]
["2001-02-16",2444.6,2457.65,2397.43,2425.38,1892200000,2425.38]
["2001-02-20",2439.57,2442.99,2317.77,2318.35,1878340000,2318.35]
["2001-02-21",2281.79,2353.51,2257.15,2268.94,2019740000,2268.94]
["2001-02-22",2272.13,2291.69,2185.91,2244.96,2483470000,2244.96]
["2001-02-23",2221.27,2264.68,2156.29,2262.51,2237910000,2262.51]
["2001-02-26",2287.88,2309.73,2238.64,2308.5,1739060000,2308.5]
["2001-02-27",2286.64,2300.18,2206.72,2207.82,1808540000,2207.82]
["2001-02-28",2223.88,2238.06,2127.5,2151.83,2082700000,2151.83]
["2001-03-01",2126.3,2184.41,2071.03,2183.37,2256880000,2183.37]
["2001-03-02",2111.23,2197.85,2091.55,2117.63,2374100000,2117.63]
["2001-03-05",2142.75,2163.09,2127.96,2142.92,1495750000,2142.92]
["2001-03-06",2204.3,2243.78,2202.7,2204.43,1986380000,2204.43]
["2001-03-07",2241.23,2243.75,2201.41,2223.92,1774410000,2223.92]
["2001-03-08",2211.3,2219.87,2161.41,2168.73,1759140000,2168.73]
["2001-03-09",2124.11,2124.11,2041.78,2052.78,1962120000,2052.78]
["2001-03-12",2001.68,2004.09,1922.78,1923.38,2149820000,1923.38]
["2001-03-13",1948.7,2015.35,1932.63,2014.78,2096420000,2014.78]
["2001-03-14",1948.56,2028.53,1933.4,1972.09,2147220000,1972.09]
["2001-03-15",2023.79,2030.73,1939.38,1940.71,1963770000,1940.71]
["2001-03-16",1914.58,1940.71,1877.69,1890.91,2102270000,1890.91]
["2001-03-19",1901.45,1953.08,1867.58,1951.18,1774570000,1951.18]
["2001-03-20",1964.45,1974.14,1857.41,1857.44,2016500000,1857.44]
["2001-03-21",1862.74,1896.21,1820.75,1830.23,2109190000,1830.23]
["2001-03-22",1845.34,1898.1,1794.21,1897.7,2504770000,1897.7]
["2001-03-23",1938.91,1952.92,1891.99,1928.68,2284560000,1928.68]
["2001-03-26",1957.71,1960.68,1909.42,1918.49,1719620000,1918.49]
["2001-03-27",1922.7,1979.75,1907.16,1972.23,1951410000,1972.23]
["2001-03-28",1925.3,1925.3,1852.96,1854.13,2072260000,1854.13]
["2001-03-29",1838.44,1876.74,1802.76,1820.57,2079050000,1820.57]
["2001-03-30",1830.42,1855.58,1794.3,1840.26,2139050000,1840.26]
["2001-04-02",1835.22,1852.49,1769.66,1782.97,1848350000,1782.97]
["2001-04-03",1758.18,1759.01,1660.92,1673,2573410000,1673]
["2001-04-04",1668.37,1698.21,1619.58,1638.8,2465470000,1638.8]
["2001-04-05",1709.91,1785.73,1706.1,1785,2333000000,1785]
["2001-04-06",1756.11,1756.11,1700.2,1720.36,1835720000,1720.36]
["2001-04-09",1739.66,1757.38,1710.76,1745.71,1448830000,1745.71]
["2001-04-10",1771.68,1868.1,1771.68,1852.03,2203460000,1852.03]
["2001-04-11",1929.93,1948.08,1884.95,1898.95,2372010000,1898.95]
["2001-04-12",1881.19,1961.57,1868.76,1961.43,1902800000,1961.43]
["2001-04-16",1934.7,1946.92,1891.88,1909.57,1571910000,1909.57]
["2001-04-17",1872.35,1941.57,1869.34,1923.22,1900580000,1923.22]
["2001-04-18",2005.06,2129.31,1995.91,2079.44,3195650000,2079.44]
["2001-04-19",2100.88,2182.14,2082.24,2182.14,2788870000,2182.14]
["2001-04-20",2171.9,2202.86,2135.32,2163.41,2544420000,2163.41]
["2001-04-23",2118.36,2118.77,2046.84,2059.32,1845630000,2059.32]
["2001-04-24",2055.32,2095.89,2012.37,2016.61,1983330000,2016.61]
["2001-04-25",2013.42,2066.97,2000.83,2059.8,1978940000,2059.8]
["2001-04-26",2086.04,2095.83,2032.38,2034.88,2028800000,2034.88]
["2001-04-27",2070.24,2082.64,2046.71,2075.68,1801600000,2075.68]
["2001-04-30",2113.11,2159.08,2097.58,2116.24,2027180000,2116.24]
["2001-05-01",2116.24,2168.42,2088.61,2168.24,1922520000,2168.24]
["2001-05-02",2205.25,2232.66,2175.13,2220.6,2584140000,2220.6]
["2001-05-03",2183.07,2183.07,2129.07,2146.2,2010880000,2146.2]
["2001-05-04",2102.61,2191.93,2089.23,2191.53,2057110000,2191.53]
["2001-05-07",2194.04,2215.37,2166.51,2173.57,1749600000,2173.57]
["2001-05-08",2209.01,2210.45,2165.37,2198.77,1892280000,2198.77]
["2001-05-09",2162.3,2189.03,2141.43,2156.63,1793520000,2156.63]
["2001-05-10",2195.52,2197.03,2128.69,2128.86,1741690000,2128.86]
["2001-05-11",2130.74,2140.37,2097.36,2107.43,1430930000,2107.43]
["2001-05-14",2105.36,2105.38,2052.41,2081.92,1338540000,2081.92]
["2001-05-15",2086.98,2125.32,2077.5,2085.58,1710620000,2085.58]
["2001-05-16",2067.6,2171.22,2057.99,2166.44,2078580000,2166.44]
["2001-05-17",2170.01,2216.36,2167.72,2193.68,2154310000,2193.68]
["2001-05-18",2182.56,2205.65,2172.48,2198.88,1792620000,2198.88]
["2001-05-21",2201.45,2305.73,2198.14,2305.59,2311480000,2305.59]
["2001-05-22",2319.18,2328.05,2291.91,2313.85,2314800000,2313.85]
["2001-05-23",2299.75,2299.75,2243.46,2243.48,1886790000,2243.48]
["2001-05-24",2250.04,2282.19,2226.26,2282.02,1864570000,2282.02]
["2001-05-25",2281.18,2282.43,2242.86,2251.03,1385410000,2251.03]
["2001-05-29",2239.92,2239.92,2170.58,2175.54,1621060000,2175.54]
["2001-05-30",2136.95,2137.67,2077.98,2084.5,1991230000,2084.5]
["2001-05-31",2092.53,2140.07,2092.48,2110.49,1833070000,2110.49]
["2001-06-01",2131.12,2157.8,2101.26,2149.44,1555300000,2149.44]
["2001-06-04",2164.7,2174.16,2136.63,2155.93,1320350000,2155.93]
["2001-06-05",2167.31,2244.23,2167.24,2233.66,1845100000,2233.66]
["2001-06-06",2239.86,2249.72,2204.88,2217.73,1771940000,2217.73]
["2001-06-07",2208.03,2264.58,2205.85,2264,1660520000,2264]
["2001-06-08",2263.75,2263.75,2202.27,2215.1,1437730000,2215.1]
["2001-06-11",2205.41,2205.41,2150.75,2170.78,1418630000,2170.78]
["2001-06-12",2133.56,2184.2,2105.26,2169.95,1713560000,2169.95]
["2001-06-13",2175.62,2187.16,2121.38,2121.66,1546790000,2121.66]
["2001-06-14",2100.74,2101.05,2043.36,2044.07,1763760000,2044.07]
["2001-06-15",2017.8,2048.32,1992.39,2028.43,2109340000,2028.43]
["2001-06-18",2035.34,2046.63,1987.17,1988.63,1567770000,1988.63]
["2001-06-19",2046.04,2057.19,1978.25,1992.66,1980650000,1992.66]
["2001-06-20",1974.11,2032.67,1973.7,2031.24,2110760000,2031.24]
["2001-06-21",2026.3,2077.43,2014.33,2058.76,2180500000,2058.76]
["2001-06-22",2062,2074.83,2028.07,2034.84,1714580000,2034.84]
["2001-06-25",2054.34,2060.06,2026.4,2050.87,1481730000,2050.87]
["2001-06-26",2022.86,2068.15,2017.34,2064.62,1657380000,2064.62]
["2001-06-27",2068.29,2084.4,2048.88,2074.74,1716400000,2074.74]
["2001-06-28",2096.88,2157.32,2096.88,2125.46,1952960000,2125.46]
["2001-06-29",2129.89,2180.11,2118.11,2160.54,2071630000,2160.54]
["2001-07-02",2156.76,2181.05,2140.65,2148.72,1513420000,2148.72]
["2001-07-03",2137.1,2148.18,2123.75,2140.8,868430000,2140.8]
["2001-07-05",2122.89,2130.96,2079.83,2080.11,1290680000,2080.11]
["2001-07-06",2060.73,2060.73,2001.82,2004.16,1441420000,2004.16]
["2001-07-09",2010.97,2038.17,2000.08,2026.71,1399630000,2026.71]
["2001-07-10",2043.61,2045.12,1960.15,1962.79,1663970000,1962.79]
["2001-07-11",1954.72,1975.79,1934.67,1972.04,1770290000,1972.04]
["2001-07-12",2033.22,2080.13,2031.84,2075.74,1888690000,2075.74]
["2001-07-13",2068.22,2105.15,2055.56,2084.79,1561760000,2084.79]
["2001-07-16",2078.53,2091.68,2025.41,2029.12,1489350000,2029.12]
["2001-07-17",2017.47,2067.44,2006.8,2067.32,1695690000,2067.32]
["2001-07-18",2035.09,2056.06,2003.95,2016.17,1738120000,2016.17]
["2001-07-19",2042.32,2079.33,2027.11,2046.59,1906220000,2046.59]
["2001-07-20",2015.23,2035.52,2009.56,2029.37,1642120000,2029.37]
["2001-07-23",2043.84,2047.85,1987.51,1988.56,1356540000,1988.56]
["2001-07-24",1980.37,1994.03,1939.28,1959.24,1601500000,1959.24]
["2001-07-25",1962.68,1984.98,1942.58,1984.32,1675490000,1984.32]
["2001-07-26",1980.03,2025.88,1963.21,2022.96,1765390000,2022.96]
["2001-07-27",2020.58,2039.15,2009.94,2029.07,1583800000,2029.07]
["2001-07-30",2034.11,2039.01,2009.94,2017.84,1338230000,2017.84]
["2001-07-31",2023.97,2057.1,2014.06,2027.13,1621790000,2027.13]
["2001-08-01",2051.56,2078.36,2045.13,2068.38,1784220000,2068.38]
["2001-08-02",2092.52,2103.16,2061.75,2087.38,1675930000,2087.38]
["2001-08-03",2079.15,2079.15,2047.62,2066.33,1245120000,2066.33]
["2001-08-06",2047.86,2053.6,2032.51,2034.26,1106550000,2034.26]
["2001-08-07",2026.84,2043.48,2013.75,2027.79,1318020000,2027.79]
["2001-08-08",2015.75,2038.64,1958.67,1966.36,1661690000,1966.36]
["2001-08-09",1962.48,1971.61,1941.24,1963.32,1457150000,1963.32]
["2001-08-10",1957.34,1967.03,1915.99,1956.47,1372690000,1956.47]
["2001-08-13",1963.04,1986.33,1951.46,1982.25,1147040000,1982.25]
["2001-08-14",1990.83,1998.59,1961.53,1964.53,1231860000,1964.53]
["2001-08-15",1964.2,1975.18,1918.74,1918.89,1463930000,1918.89]
["2001-08-16",1899.9,1930.46,1879.07,1930.32,1613790000,1930.32]
["2001-08-17",1895.42,1903.73,1862.76,1867.01,1301510000,1867.01]
["2001-08-20",1866.29,1881.62,1854.96,1881.35,1165790000,1881.35]
["2001-08-21",1883.44,1893.39,1831.28,1831.3,1325960000,1831.3]
["2001-08-22",1851.75,1860.02,1817.7,1860.01,1550540000,1860.01]
["2001-08-23",1857.52,1883.48,1842.51,1842.97,1456290000,1842.97]
["2001-08-24",1863.32,1916.83,1857.73,1916.8,1495650000,1916.8]
["2001-08-27",1912.7,1933.94,1897.63,1912.41,1195290000,1912.41]
["2001-08-28",1912.67,1916.28,1864.72,1864.98,1433940000,1864.98]
["2001-08-29",1875.44,1879.76,1833.65,1843.17,1466700000,1843.17]
["2001-08-30",1817.19,1833.29,1777.11,1791.68,1734810000,1791.68]
["2001-08-31",1784.26,1817.72,1782.1,1805.43,1232880000,1805.43]
["2001-09-04",1802.29,1836.19,1770.76,1770.78,1536580000,1770.78]
["2001-09-05",1771.75,1782.5,1715.86,1759.01,1950580000,1759.01]
["2001-09-06",1736.2,1753.83,1702.92,1705.64,1887800000,1705.64]
["2001-09-07",1694.02,1724.57,1676.42,1687.7,1712760000,1687.7]
["2001-09-10",1673.78,1702.12,1669.94,1695.38,1612970000,1695.38]
["2001-09-17",1613.83,1629.1,1579.28,1579.55,2254620000,1579.55]
["2001-09-18",1591.77,1605.06,1548.85,1555.08,1864980000,1555.08]
["2001-09-19",1560.52,1568.22,1451.31,1527.8,2464030000,1527.8]
["2001-09-20",1494.94,1513.24,1467.1,1470.93,2804660000,1470.93]
["2001-09-21",1395.79,1454.04,1387.06,1423.19,2588150000,1423.19]
["2001-09-24",1459.47,1507.51,1459.47,1499.4,2052290000,1499.4]
["2001-09-25",1505.52,1528.33,1480.69,1501.64,2181960000,1501.64]
["2001-09-26",1514.76,1516.12,1458.34,1464.04,1760620000,1464.04]
["2001-09-27",1456.8,1465.7,1418.15,1460.71,2043090000,1460.71]
["2001-09-28",1472.56,1499.58,1466.78,1498.8,2114360000,1498.8]
["2001-10-01",1491.45,1491.45,1458.41,1480.46,1505140000,1480.46]
["2001-10-02",1479.01,1504.24,1473.13,1492.33,1784730000,1492.33]
["2001-10-03",1479.27,1595.48,1473.22,1580.81,2713300000,1580.81]
["2001-10-04",1602.6,1641.56,1581.08,1597.31,2558580000,1597.31]
["2001-10-05",1586.4,1608.76,1548.81,1605.3,1836380000,1605.3]
["2001-10-08",1582.93,1621.11,1574.65,1605.95,1417520000,1605.95]
["2001-10-09",1604.11,1607.2,1565.97,1570.19,1527430000,1570.19]
["2001-10-10",1563.96,1626.99,1558.81,1626.26,1857510000,1626.26]
["2001-10-11",1649.55,1701.48,1649.55,1701.47,2532940000,1701.47]
["2001-10-12",1690.21,1707.43,1651.24,1703.4,2185970000,1703.4]
["2001-10-15",1684.04,1698.24,1663.78,1696.31,1586210000,1696.31]
["2001-10-16",1704.75,1722.85,1690.54,1722.07,1843310000,1722.07]
["2001-10-17",1752.94,1754.01,1646.34,1646.34,2292410000,1646.34]
["2001-10-18",1648.69,1668,1634.72,1652.72,1793870000,1652.72]
["2001-10-19",1644.49,1675.2,1628.24,1671.31,1591110000,1671.31]
["2001-10-22",1666.08,1708.09,1660.22,1708.08,1530830000,1708.08]
["2001-10-23",1720.54,1739.47,1695.22,1704.44,1839490000,1704.44]
["2001-10-24",1707.52,1736.17,1697.69,1731.54,1895000000,1731.54]
["2001-10-25",1708.49,1775.51,1683.61,1775.47,2259620000,1775.47]
["2001-10-26",1763.78,1792.87,1763,1768.96,1999200000,1768.96]
["2001-10-29",1763.42,1767.97,1699.4,1699.52,1659170000,1699.52]
["2001-10-30",1682.3,1686.68,1646.3,1667.41,1778560000,1667.41]
["2001-10-31",1690.12,1721.69,1677.71,1690.2,1897610000,1690.2]
["2001-11-01",1705.52,1746.65,1683.99,1746.3,1784910000,1746.3]
["2001-11-02",1741.37,1759.65,1726.61,1745.73,1643860000,1745.73]
["2001-11-05",1768.29,1801.55,1768.29,1793.65,1734250000,1793.65]
["2001-11-06",1786.92,1835.49,1777.91,1835.08,1945510000,1835.08]
["2001-11-07",1821.04,1868.31,1820.28,1837.53,2065810000,1837.53]
["2001-11-08",1855.68,1888.39,1816.56,1827.77,2300720000,1827.77]
["2001-11-09",1824.73,1838.38,1809.29,1828.48,1524360000,1828.48]
["2001-11-12",1826.25,1848,1782.48,1840.13,1594470000,1840.13]
["2001-11-13",1871.47,1893.92,1867.27,1892.11,2189000000,1892.11]
["2001-11-14",1910.45,1922.45,1875.27,1903.19,2175590000,1903.19]
["2001-11-15",1891.36,1922.12,1882.84,1900.57,2025550000,1900.57]
["2001-11-16",1903.48,1908.21,1882.53,1898.58,1714140000,1898.58]
["2001-11-19",1912.48,1934.7,1905.36,1934.42,1924900000,1934.42]
["2001-11-20",1926.47,1930.21,1877.79,1880.51,1988580000,1880.51]
["2001-11-21",1873.6,1884.49,1853.67,1875.05,1577590000,1875.05]
["2001-11-23",1878.91,1905.58,1873.64,1903.2,569820000,1903.2]
["2001-11-26",1914.53,1941.31,1906.89,1941.23,1734130000,1941.23]
["2001-11-27",1931.59,1965.09,1902.89,1935.97,2137420000,1935.97]
["2001-11-28",1921.6,1941.79,1887.97,1887.97,1905150000,1887.97]
["2001-11-29",1898.63,1933.46,1889.29,1933.26,1957120000,1933.26]
["2001-11-30",1929.29,1941.94,1916.73,1930.58,1831850000,1930.58]
["2001-12-03",1915.13,1925.35,1898.98,1904.9,1496760000,1904.9]
["2001-12-04",1917.66,1963.22,1913.92,1963.1,1908630000,1963.1]
["2001-12-05",1980.3,2056.81,1980.3,2046.84,2777500000,2046.84]
["2001-12-06",2045.22,2065.69,2037.64,2054.27,2212470000,2054.27]
["2001-12-07",2043.68,2046.99,2002.34,2021.26,1916720000,2021.26]
["2001-12-10",2007.67,2036.54,1989.68,1992.12,1679480000,1992.12]
["2001-12-11",2009.93,2032.63,1995.09,2001.93,1965200000,2001.93]
["2001-12-12",2007.48,2022.76,1975.65,2011.38,1895290000,2011.38]
["2001-12-13",1979.84,1985.79,1945.29,1946.51,2095820000,1946.51]
["2001-12-14",1945.18,1965.74,1934.6,1953.17,1900020000,1953.17]
["2001-12-17",1950.94,1994.48,1950.94,1987.45,1840920000,1987.45]
["2001-12-18",1998.36,2010.91,1989.81,2004.76,1852020000,2004.76]
["2001-12-19",1981.65,2007.76,1971.07,1982.89,1919850000,1982.89]
["2001-12-20",1969,1972.32,1918.5,1918.54,2043110000,1918.54]
["2001-12-21",1941.55,1954.47,1931.87,1945.83,2359670000,1945.83]
["2001-12-24",1946.84,1953.9,1942.07,1944.48,564380000,1944.48]
["2001-12-26",1948.77,1983.84,1948.77,1960.7,1127350000,1960.7]
["2001-12-27",1967.32,1982.73,1962.12,1976.42,1241060000,1976.42]
["2001-12-28",1985.71,2002.72,1982.37,1987.26,1328290000,1987.26]
["2001-12-31",1984.31,1989.17,1950.4,1950.4,1414840000,1950.4]
["2002-01-02",1965.18,1979.26,1936.56,1979.25,1517670000,1979.25]
["2002-01-03",1987.06,2044.56,1987.06,2044.27,2209630000,2044.27]
["2002-01-04",2061.83,2077.89,2033.56,2059.38,2205610000,2059.38]
["2002-01-07",2075.24,2081.09,2036.86,2037.1,2121110000,2037.1]
["2002-01-08",2039.42,2060.23,2027.34,2055.74,1873670000,2055.74]
["2002-01-09",2074.32,2098.88,2034.09,2044.89,2321450000,2044.89]
["2002-01-10",2045.13,2055.89,2026.05,2047.24,1761640000,2047.24]
["2002-01-11",2049.5,2058.77,2018.68,2022.46,1625530000,2022.46]
["2002-01-14",2012.59,2018.42,1979.94,1990.74,1801650000,1990.74]
["2002-01-15",1994.88,2011.25,1977.28,2000.91,1675150000,2000.91]
["2002-01-16",1976.42,1981.81,1944.32,1944.44,1917270000,1944.44]
["2002-01-17",1968.7,1985.83,1954.06,1985.82,1893110000,1985.82]
["2002-01-18",1943.56,1964.74,1922.7,1930.34,1693010000,1930.34]
["2002-01-22",1946.87,1947.41,1882.14,1882.53,1817220000,1882.53]
["2002-01-23",1889.53,1925.15,1879.24,1922.38,1871120000,1922.38]
["2002-01-24",1937.67,1959.93,1936.34,1942.58,1907870000,1942.58]
["2002-01-25",1929.15,1951.79,1923.06,1937.7,1655310000,1937.7]
["2002-01-28",1951.12,1958.96,1925.43,1943.91,1482080000,1943.91]
["2002-01-29",1947.09,1959.05,1883.49,1892.99,1875380000,1892.99]
["2002-01-30",1897.73,1913.66,1851.49,1913.44,2066970000,1913.44]
["2002-01-31",1924.56,1935.17,1906.9,1934.03,1803530000,1934.03]
["2002-02-01",1928.83,1942.15,1901.21,1911.24,1710000000,1911.24]
["2002-02-04",1907.58,1907.58,1849.13,1855.53,1779030000,1855.53]
["2002-02-05",1844.62,1867.94,1828.67,1838.52,2106870000,1838.52]
["2002-02-06",1853.13,1853.13,1805.01,1812.71,2105480000,1812.71]
["2002-02-07",1809.43,1824.07,1781.73,1782.11,1998300000,1782.11]
["2002-02-08",1794.05,1818.88,1772.15,1818.88,1794710000,1818.88]
["2002-02-11",1816.94,1846.93,1815.38,1846.66,1564830000,1846.66]
["2002-02-12",1829.53,1852.22,1817.13,1834.21,1621680000,1834.21]
["2002-02-13",1844.79,1862.42,1844.12,1859.16,1600740000,1859.16]
["2002-02-14",1863.47,1877.74,1840.78,1843.37,1679410000,1843.37]
["2002-02-15",1844.89,1847.07,1801.67,1805.2,1624720000,1805.2]
["2002-02-19",1790.94,1791.01,1745.05,1750.61,1749170000,1750.61]
["2002-02-20",1762.43,1777.18,1729.2,1775.57,1918210000,1775.57]
["2002-02-21",1763.82,1769.37,1716.24,1716.24,1833750000,1716.24]
["2002-02-22",1718.7,1736.48,1696.55,1724.54,1839340000,1724.54]
["2002-02-25",1731.43,1776.61,1730.91,1769.88,1666850000,1769.88]
["2002-02-26",1777.54,1788.75,1750.36,1766.86,1670530000,1766.86]
["2002-02-27",1783.29,1793.73,1741.48,1751.88,1823440000,1751.88]
["2002-02-28",1759.33,1773.2,1728.65,1731.49,1935630000,1731.49]
["2002-03-01",1745.49,1802.89,1742.08,1802.74,1902520000,1802.74]
["2002-03-04",1799.68,1859.72,1789.72,1859.32,2297630000,1859.32]
["2002-03-05",1854.71,1886.15,1849.75,1866.29,2074650000,1866.29]
["2002-03-06",1859.28,1891.83,1841.31,1890.4,1907080000,1890.4]
["2002-03-07",1903.24,1910.7,1865.06,1881.63,1898190000,1881.63]
["2002-03-08",1908.09,1935.09,1908.09,1929.67,2059420000,1929.67]
["2002-03-11",1919.73,1946.23,1905.93,1929.49,1763950000,1929.49]
["2002-03-12",1888.68,1899.01,1879.42,1897.12,1750150000,1897.12]
["2002-03-13",1879.97,1886.27,1858.45,1862.03,1664240000,1862.03]
["2002-03-14",1863.1,1873.01,1851.38,1854.14,1492130000,1854.14]
["2002-03-15",1854.34,1871.39,1845.93,1868.3,1698800000,1868.3]
["2002-03-18",1882.73,1893.26,1861.11,1877.06,1547190000,1877.06]
["2002-03-19",1881.13,1891.51,1873.17,1880.87,1521620000,1880.87]
["2002-03-20",1860.28,1861.79,1832.87,1832.87,1554640000,1832.87]
["2002-03-21",1835.21,1870.16,1825.99,1868.83,1601590000,1868.83]
["2002-03-22",1865.18,1873.32,1848.15,1851.39,1504960000,1851.39]
["2002-03-25",1855.65,1863.05,1812.42,1812.49,1429310000,1812.49]
["2002-03-26",1808.87,1843.96,1807.47,1824.17,1662170000,1824.17]
["2002-03-27",1817.22,1832.01,1811.64,1826.75,1624230000,1826.75]
["2002-03-28",1836.25,1852.85,1833.33,1845.35,1664900000,1845.35]
["2002-04-01",1834.59,1865.37,1817.25,1862.62,1554790000,1862.62]
["2002-04-02",1836.03,1839.37,1804.4,1804.4,1701240000,1804.4]
["2002-04-03",1809.59,1813.36,1770.61,1784.35,1704190000,1784.35]
["2002-04-04",1776.53,1800.83,1770.16,1789.75,1731670000,1789.75]
["2002-04-05",1796.92,1803.21,1769.95,1770.03,1508100000,1770.03]
["2002-04-08",1741.1,1786.4,1733.84,1785.87,1599200000,1785.87]
["2002-04-09",1789.14,1795.62,1742.4,1742.57,1662760000,1742.57]
["2002-04-10",1751.57,1772,1733.69,1767.07,1965420000,1767.07]
["2002-04-11",1757.01,1762.28,1724.15,1725.24,1707140000,1725.24]
["2002-04-12",1738.96,1756.33,1728.52,1756.19,1532480000,1756.19]
["2002-04-15",1761.95,1769.04,1740.61,1753.78,1327230000,1753.78]
["2002-04-16",1779.29,1816.91,1779.29,1816.79,1791490000,1816.79]
["2002-04-17",1829.58,1832.01,1804.65,1810.67,1931060000,1810.67]
["2002-04-18",1806.28,1818.79,1778.1,1802.43,1866140000,1802.43]
["2002-04-19",1816.35,1816.62,1795.27,1796.83,1681640000,1796.83]
["2002-04-22",1779.18,1779.18,1747.65,1758.68,1703120000,1758.68]
["2002-04-23",1757.92,1762.94,1723.93,1730.29,1957900000,1730.29]
["2002-04-24",1739.13,1746.52,1711.11,1713.34,1923230000,1713.34]
["2002-04-25",1705.8,1724.01,1697.27,1713.7,1971760000,1713.7]
["2002-04-26",1722.83,1728.52,1663.78,1663.89,1893790000,1663.89]
["2002-04-29",1668.52,1678.56,1640.97,1656.93,1842550000,1656.93]
["2002-04-30",1655.02,1697.03,1652.93,1688.23,2091610000,1688.23]
["2002-05-01",1683.76,1687.56,1643.24,1677.53,2189110000,1677.53]
["2002-05-02",1673.72,1695.07,1640.8,1644.82,2060340000,1644.82]
["2002-05-03",1643.17,1643.87,1605.97,1613.03,1990950000,1613.03]
["2002-05-06",1611.05,1622.83,1577.93,1578.48,1776080000,1578.48]
["2002-05-07",1589.58,1594.57,1560.29,1573.82,2139130000,1573.82]
["2002-05-08",1625.73,1696.35,1625.73,1696.29,2403240000,1696.29]
["2002-05-09",1684.44,1692.58,1650.46,1650.49,1788460000,1650.49]
["2002-05-10",1657.18,1657.45,1599.64,1600.85,1839130000,1600.85]
["2002-05-13",1611.26,1653.1,1602.6,1652.54,1648780000,1652.54]
["2002-05-14",1694.15,1722.66,1691.42,1719.05,2603120000,1719.05]
["2002-05-15",1705.45,1759.33,1694.34,1725.56,2266100000,1725.56]
["2002-05-16",1723.69,1734.71,1713.81,1730.44,1644660000,1730.44]
["2002-05-17",1745.17,1754.22,1723.06,1741.39,1648910000,1741.39]
["2002-05-20",1726.78,1726.89,1696.11,1701.59,1429300000,1701.59]
["2002-05-21",1708.57,1717.93,1660.22,1664.18,1660880000,1664.18]
["2002-05-22",1654.34,1676.64,1643.96,1673.45,1734730000,1673.45]
["2002-05-23",1678.42,1697.77,1651.89,1697.63,1762570000,1697.63]
["2002-05-24",1680.66,1681.1,1658.78,1661.49,1210890000,1661.49]
["2002-05-28",1670.35,1671.35,1632.75,1652.17,1319250000,1652.17]
["2002-05-29",1639.27,1644.29,1624.31,1624.39,1418900000,1624.39]
["2002-05-30",1613.42,1637.65,1607.3,1631.92,1585850000,1631.92]
["2002-05-31",1641.1,1651.47,1615.62,1615.73,1682430000,1615.73]
["2002-06-03",1613.5,1621.5,1561.17,1562.56,1623120000,1562.56]
["2002-06-04",1559.25,1587.79,1548.31,1578.12,1881400000,1578.12]
["2002-06-05",1580.06,1595.42,1563.55,1595.26,1632920000,1595.26]
["2002-06-06",1583.65,1584.06,1550.72,1554.88,1630260000,1554.88]
["2002-06-07",1500.15,1549.17,1495.81,1535.48,2111740000,1535.48]
["2002-06-10",1536.98,1551.8,1526.96,1530.69,1518260000,1530.69]
["2002-06-11",1542.16,1547.5,1496.66,1497.18,1697040000,1497.18]
["2002-06-12",1491.36,1519.16,1474.56,1519.12,2057320000,1519.12]
["2002-06-13",1512.23,1526.41,1495.64,1496.88,1566910000,1496.88]
["2002-06-14",1471.97,1507.01,1445.44,1504.74,1827730000,1504.74]
["2002-06-17",1519.65,1555.07,1519.26,1553.29,1591840000,1553.29]
["2002-06-18",1544.19,1567.99,1542.77,1542.96,1589760000,1542.96]
["2002-06-19",1531.05,1538.36,1496.08,1496.83,1726700000,1496.83]
["2002-06-20",1494.8,1503.01,1461.59,1464.75,1709470000,1464.75]
["2002-06-21",1456.61,1480.05,1435.85,1440.96,1962900000,1440.96]
["2002-06-24",1429.56,1476.56,1414.69,1460.34,2050610000,1460.34]
["2002-06-25",1472.19,1475.58,1419.25,1423.99,1880680000,1423.99]
["2002-06-26",1379.87,1436.57,1375.53,1429.33,2061740000,1429.33]
["2002-06-27",1446.37,1459.41,1412.96,1459.2,1942590000,1459.2]
["2002-06-28",1454.98,1486.25,1454.71,1463.21,2575240000,1463.21]
["2002-07-01",1457.04,1459.84,1402.51,1403.8,2320650000,1403.8]
["2002-07-02",1395.37,1396.25,1356.03,1357.82,2722550000,1357.82]
["2002-07-03",1348.61,1380.38,1336.06,1380.17,2661060000,1380.17]
["2002-07-05",1401.03,1448.66,1401.03,1448.36,1120960000,1448.36]
["2002-07-08",1439.85,1452.56,1401.28,1405.61,1708150000,1405.61]
["2002-07-09",1405.37,1415.31,1379.57,1381.12,1704220000,1381.12]
["2002-07-10",1396.67,1396.95,1345.22,1346.01,1846320000,1346.01]
["2002-07-11",1339.65,1375.58,1323.59,1374.43,2298330000,1374.43]
["2002-07-12",1391.3,1402.45,1363.11,1373.5,2009340000,1373.5]
["2002-07-15",1365.79,1382.7,1315.3,1382.62,2117700000,1382.62]
["2002-07-16",1371.91,1407.59,1364.88,1375.26,2379260000,1375.26]
["2002-07-17",1408.1,1426.28,1370.21,1397.25,2338390000,1397.25]
["2002-07-18",1390.41,1395.29,1356.8,1356.95,1842360000,1356.95]
["2002-07-19",1336.39,1350.21,1309.94,1319.15,2396800000,1319.15]
["2002-07-22",1309.84,1332.1,1272.46,1282.65,2014410000,1282.65]
["2002-07-23",1287.59,1295.59,1228.88,1229.05,2238890000,1229.05]
["2002-07-24",1203.88,1290.4,1192.42,1290.23,2167790000,1290.23]
["2002-07-25",1277.16,1289.72,1220.93,1240.08,2353210000,1240.08]
["2002-07-26",1250.72,1264.67,1234.46,1262.12,1691540000,1262.12]
["2002-07-29",1286.81,1335.25,1286.54,1335.25,1944170000,1335.25]
["2002-07-30",1322.99,1354.48,1313.49,1344.19,1728270000,1344.19]
["2002-07-31",1331.82,1335.79,1307.01,1328.26,1633300000,1328.26]
["2002-08-01",1322.47,1326.1,1276.88,1280,1548860000,1280]
["2002-08-02",1279.1,1282.06,1235.57,1247.92,1419790000,1247.92]
["2002-08-05",1243.38,1247.84,1205.68,1206.01,1336720000,1206.01]
["2002-08-06",1224.8,1279.57,1224.8,1259.55,1535110000,1259.55]
["2002-08-07",1290.23,1298.12,1243.49,1280.9,1542880000,1280.9]
["2002-08-08",1278.34,1316.52,1263.31,1316.52,1523000000,1316.52]
["2002-08-09",1301.83,1322.07,1290.77,1306.12,1313750000,1306.12]
["2002-08-12",1293.88,1311.43,1286.91,1306.84,1054220000,1306.84]
["2002-08-13",1300.73,1324.43,1268.99,1269.28,1570660000,1269.28]
["2002-08-14",1273.94,1334.31,1265.19,1334.3,1629290000,1334.3]
["2002-08-15",1339.6,1350.92,1322.11,1345.01,1642850000,1345.01]
["2002-08-16",1333.26,1368.69,1325.99,1361.01,1389180000,1361.01]
["2002-08-19",1362.29,1397.06,1359.14,1394.54,1489490000,1394.54]
["2002-08-20",1384.47,1389.84,1370.98,1376.59,1396290000,1376.59]
["2002-08-21",1389.56,1410.88,1378.09,1409.25,1508530000,1409.25]
["2002-08-22",1410.75,1426.76,1398.83,1422.95,1654080000,1422.95]
["2002-08-23",1411.75,1411.75,1377.64,1380.62,1365830000,1380.62]
["2002-08-26",1387.2,1394.24,1360.43,1391.74,1261360000,1391.74]
["2002-08-27",1395.04,1396.4,1346.21,1347.78,1432360000,1347.78]
["2002-08-28",1339.42,1340.01,1312.25,1314.38,1351500000,1314.38]
["2002-08-29",1304.21,1345.37,1295.79,1335.77,1435190000,1335.77]
["2002-08-30",1326.05,1337.92,1314.69,1314.85,1089820000,1314.85]
["2002-09-03",1302.67,1302.67,1263.23,1263.84,1394260000,1263.84]
["2002-09-04",1268.65,1294.65,1261,1292.31,1493510000,1292.31]
["2002-09-05",1274.76,1274.76,1251,1251,1520290000,1251]
["2002-09-06",1280.27,1304.02,1280.27,1295.3,1320380000,1295.3]
["2002-09-09",1286.75,1310.33,1270.73,1304.6,1247540000,1304.6]
["2002-09-10",1306.13,1322.43,1299.53,1320.09,1441490000,1320.09]
["2002-09-11",1328.35,1347.27,1314.96,1315.45,1075670000,1315.45]
["2002-09-12",1305.72,1305.72,1279.09,1279.68,1192760000,1279.68]
["2002-09-13",1272.94,1292.36,1270.59,1291.4,1265530000,1291.4]
["2002-09-16",1286.85,1292.73,1267.69,1275.88,1097330000,1275.88]
["2002-09-17",1292.91,1298.5,1258.85,1259.94,1500330000,1259.94]
["2002-09-18",1244.52,1263.9,1233.08,1252.13,1570950000,1252.13]
["2002-09-19",1233.94,1242.91,1216.19,1216.45,1521130000,1216.45]
["2002-09-20",1229.47,1232.96,1216.24,1221.09,1796000000,1221.09]
["2002-09-23",1209.13,1209.72,1177.41,1184.93,1443330000,1184.93]
["2002-09-24",1170.95,1200.45,1169.04,1182.17,1666020000,1182.17]
["2002-09-25",1195.6,1227.23,1184.12,1222.29,1691640000,1222.29]
["2002-09-26",1231.85,1239.62,1206.91,1221.61,1664160000,1221.61]
["2002-09-27",1213.77,1235.08,1198.12,1199.16,1444460000,1199.16]
["2002-09-30",1187.48,1190.74,1160.07,1172.06,1682900000,1172.06]
["2002-10-01",1180.26,1214.01,1160.71,1213.72,1707860000,1213.72]
["2002-10-02",1208.03,1222.72,1183.76,1187.3,1763700000,1187.3]
["2002-10-03",1183.11,1197.96,1164.51,1165.56,1647320000,1165.56]
["2002-10-04",1174.58,1175.75,1135.27,1139.9,1587030000,1139.9]
["2002-10-07",1135.79,1145.79,1113.36,1119.4,1409850000,1119.4]
["2002-10-08",1129.82,1144.13,1109.64,1129.22,1836990000,1129.22]
["2002-10-09",1117.14,1135.89,1112.08,1114.11,1755730000,1114.11]
["2002-10-10",1116.76,1165.83,1108.49,1163.37,1837940000,1163.37]
["2002-10-11",1179.9,1220.12,1179.9,1210.47,1915390000,1210.47]
["2002-10-14",1198.5,1221.6,1193.42,1220.53,1204240000,1220.53]
["2002-10-15",1259.87,1282.74,1259.87,1282.44,2009640000,1282.44]
["2002-10-16",1239.54,1253.61,1229.06,1232.42,1585220000,1232.42]
["2002-10-17",1272.26,1283.21,1263.46,1272.29,1822740000,1272.29]
["2002-10-18",1270.13,1288.08,1253.44,1287.86,1665970000,1287.86]
["2002-10-21",1276.76,1312.53,1267.76,1309.67,1572970000,1309.67]
["2002-10-22",1285.54,1307.6,1280.66,1292.8,1723340000,1292.8]
["2002-10-23",1288.24,1320.25,1279.46,1320.23,1598320000,1320.23]
["2002-10-24",1325.08,1330.99,1296.54,1298.71,1944060000,1298.71]
["2002-10-25",1297.33,1331.33,1297.17,1331.13,1470040000,1331.13]
["2002-10-28",1345.72,1346.21,1310.63,1315.83,1636190000,1315.83]
["2002-10-29",1313.14,1318.93,1279.19,1300.54,1598410000,1300.54]
["2002-10-30",1307.49,1334.63,1300.55,1326.73,1675530000,1326.73]
["2002-10-31",1330.73,1347.58,1323.09,1329.75,1761680000,1329.75]
["2002-11-01",1320.95,1360.83,1313.72,1360.7,1842870000,1360.7]
["2002-11-04",1394.57,1420.03,1388.68,1396.54,2372480000,1396.54]
["2002-11-05",1386.87,1401.37,1379.33,1401.17,1704780000,1401.17]
["2002-11-06",1408.22,1419.04,1386.52,1418.99,2189420000,1418.99]
["2002-11-07",1397.54,1400.08,1371.47,1376.71,1758820000,1376.71]
["2002-11-08",1376.37,1389.77,1354.28,1359.28,1603460000,1359.28]
["2002-11-11",1355.1,1355.1,1319.07,1319.19,1267420000,1319.19]
["2002-11-12",1328.08,1367.97,1328.08,1349.56,1559650000,1349.56]
["2002-11-13",1342.22,1371.74,1334.13,1361.33,1901380000,1361.33]
["2002-11-14",1378.94,1411.63,1378.94,1411.52,1756210000,1411.52]
["2002-11-15",1396.11,1413.53,1386.14,1411.14,1700890000,1411.14]
["2002-11-18",1422.54,1425.42,1393.66,1393.69,1766300000,1393.69]
["2002-11-19",1387.11,1394.93,1367.76,1374.51,1620330000,1374.51]
["2002-11-20",1375.69,1419.64,1375.41,1419.35,1771370000,1419.35]
["2002-11-21",1431.13,1468.72,1430.08,1467.55,2441730000,1467.55]
["2002-11-22",1453.05,1475.35,1449.5,1468.74,1960160000,1468.74]
["2002-11-25",1470.64,1486.94,1461.13,1481.9,1952400000,1481.9]
["2002-11-26",1473.23,1478.73,1441.12,1444.43,1927670000,1444.43]
["2002-11-27",1463.27,1491.45,1462.62,1487.94,1734500000,1487.94]
["2002-11-29",1495.81,1497.44,1478.72,1478.78,841810000,1478.78]
["2002-12-02",1507.94,1521.44,1474.59,1484.78,1925550000,1484.78]
["2002-12-03",1474.69,1474.69,1445.23,1448.96,1651510000,1448.96]
["2002-12-04",1427.05,1444.18,1412.92,1430.35,1886070000,1430.35]
["2002-12-05",1444.74,1445.95,1410.58,1410.75,1462340000,1410.75]
["2002-12-06",1395.18,1430.39,1391.1,1422.44,1529800000,1422.44]
["2002-12-09",1411.4,1411.4,1367.07,1367.14,1496820000,1367.14]
["2002-12-10",1374.56,1397.84,1373.89,1390.76,1470250000,1390.76]
["2002-12-11",1382.1,1407.15,1377.71,1396.59,1423880000,1396.59]
["2002-12-12",1407.02,1411.69,1388.51,1399.55,1408220000,1399.55]
["2002-12-13",1387.71,1387.71,1362.42,1362.42,1371410000,1362.42]
["2002-12-16",1367.74,1400.49,1365.66,1400.33,1406210000,1400.33]
["2002-12-17",1396.33,1408.16,1385.37,1392.05,1336750000,1392.05]
["2002-12-18",1380.63,1380.63,1355.55,1361.51,1529600000,1361.51]
["2002-12-19",1358.61,1384.58,1346.18,1354.1,1654540000,1354.1]
["2002-12-20",1364.19,1370.79,1358.8,1363.05,1992120000,1363.05]
["2002-12-23",1359.92,1384.29,1358.29,1381.69,1193060000,1381.69]
["2002-12-24",1375.96,1382.93,1372.38,1372.47,523880000,1372.47]
["2002-12-26",1375.14,1392.58,1363.61,1367.89,812310000,1367.89]
["2002-12-27",1363.64,1369.21,1346.65,1348.31,804960000,1348.31]
["2002-12-30",1349.43,1353.38,1329.64,1339.54,1076580000,1339.54]
["2002-12-31",1336.83,1345.11,1327.19,1335.51,1166770000,1335.51]
["2003-01-02",1346.93,1384.91,1336.98,1384.85,1287540000,1384.85]
["2003-01-03",1382.36,1389.44,1374.61,1387.08,1149590000,1387.08]
["2003-01-06",1390.19,1428.65,1390.09,1421.32,1567690000,1421.32]
["2003-01-07",1424.26,1442.26,1416.23,1431.57,1755760000,1431.57]
["2003-01-08",1423.29,1424.12,1399.06,1401.07,1457010000,1401.07]
["2003-01-09",1414.47,1445.09,1414.47,1438.46,1685990000,1438.46]
["2003-01-10",1423.62,1457.45,1418.79,1447.72,1652320000,1447.72]
["2003-01-13",1461.73,1467.35,1436.98,1446.04,1376040000,1446.04]
["2003-01-14",1445.07,1461.12,1442.63,1460.99,1329340000,1460.99]
["2003-01-15",1461.04,1463.99,1435.29,1438.8,1513080000,1438.8]
["2003-01-16",1440.56,1449.13,1420.11,1423.75,1366550000,1423.75]
["2003-01-17",1401.37,1401.37,1376.18,1376.19,1433840000,1376.19]
["2003-01-21",1380.43,1386.71,1364.25,1364.25,1355410000,1364.25]
["2003-01-22",1361.01,1379.61,1358.23,1359.48,1477520000,1359.48]
["2003-01-23",1377.5,1393.67,1365.11,1388.27,1566510000,1388.27]
["2003-01-24",1382.35,1382.35,1340.22,1342.14,1568350000,1342.14]
["2003-01-27",1329.81,1349.83,1320.32,1325.27,1440300000,1325.27]
["2003-01-28",1335.43,1346.5,1321.44,1342.18,1406660000,1342.18]
["2003-01-29",1335.9,1363.31,1320.35,1358.06,1507590000,1358.06]
["2003-01-30",1360.55,1363.08,1322.06,1322.35,1446130000,1322.35]
["2003-01-31",1308.1,1331.04,1303.64,1320.91,1554810000,1320.91]
["2003-02-03",1324.74,1335.76,1318,1323.79,1256550000,1323.79]
["2003-02-04",1310.48,1310.48,1292.2,1306.15,1368150000,1306.15]
["2003-02-05",1314.67,1332.82,1299.35,1301.5,1367130000,1301.5]
["2003-02-06",1298.7,1310.51,1291.47,1301.73,1219320000,1301.73]
["2003-02-07",1310.92,1314.52,1278.54,1282.47,1228850000,1282.47]
["2003-02-10",1286.51,1298.57,1275.19,1296.68,1216440000,1296.68]
["2003-02-11",1301.54,1315.04,1285.77,1295.46,1296190000,1295.46]
["2003-02-12",1292.08,1301.11,1278.74,1278.97,1231070000,1278.97]
["2003-02-13",1280.92,1281.32,1261.79,1277.44,1310440000,1277.44]
["2003-02-14",1283.41,1310.37,1279.66,1310.17,1315410000,1310.17]
["2003-02-18",1319.99,1346.92,1319.52,1346.54,1303930000,1346.54]
["2003-02-19",1343.37,1344.59,1322.12,1334.32,1179700000,1334.32]
["2003-02-20",1339.7,1344.29,1329.09,1331.23,1320410000,1331.23]
["2003-02-21",1331.33,1352.07,1316.04,1349.02,1342440000,1349.02]
["2003-02-24",1342.5,1343.09,1321.44,1322.38,1222480000,1322.38]
["2003-02-25",1307.39,1331.35,1291.96,1328.98,1395960000,1328.98]
["2003-02-26",1323.01,1331.47,1302.83,1303.68,1207090000,1303.68]
["2003-02-27",1312.13,1331.79,1305.56,1323.94,1238110000,1323.94]
["2003-02-28",1327.87,1342.73,1325.15,1337.52,1354370000,1337.52]
["2003-03-03",1344.21,1353.31,1316.85,1320.29,1253490000,1320.29]
["2003-03-04",1320.28,1321.89,1307.27,1307.77,1221830000,1307.77]
["2003-03-05",1305.28,1317.69,1302.05,1314.4,1360590000,1314.4]
["2003-03-06",1306.07,1312.61,1299.81,1302.89,1262310000,1302.89]
["2003-03-07",1285.3,1310.53,1280.72,1305.29,1436040000,1305.29]
["2003-03-10",1295.46,1299.55,1277.18,1278.37,1119970000,1278.37]
["2003-03-11",1280.73,1288.99,1269.48,1271.47,1251740000,1271.47]
["2003-03-12",1266.99,1279.59,1253.22,1279.24,1533600000,1279.24]
["2003-03-13",1297.74,1340.78,1290.59,1340.77,1789080000,1340.77]
["2003-03-14",1344.26,1352.84,1329.97,1340.33,1611050000,1340.33]
["2003-03-17",1329.95,1392.41,1326.28,1392.27,1886510000,1392.27]
["2003-03-18",1392,1400.55,1378.83,1400.55,1632220000,1400.55]
["2003-03-19",1396.27,1401.24,1378.57,1397.07,1694670000,1397.07]
["2003-03-20",1385.66,1411.41,1371.9,1402.77,1596740000,1402.77]
["2003-03-21",1422.06,1425.73,1403.15,1421.84,1911550000,1421.84]
["2003-03-24",1390.04,1392.4,1368.37,1369.78,1317380000,1369.78]
["2003-03-25",1374.21,1400.14,1369.32,1391.01,1437240000,1391.01]
["2003-03-26",1390.27,1397.94,1383.35,1387.45,1418520000,1387.45]
["2003-03-27",1375.9,1392.46,1369.31,1384.25,1441300000,1384.25]
["2003-03-28",1375.26,1384.82,1367.89,1369.6,1364880000,1369.6]
["2003-03-31",1351.61,1357,1336.61,1341.17,1596280000,1341.17]
["2003-04-01",1347.54,1356.37,1338.23,1348.3,1412110000,1348.3]
["2003-04-02",1374.71,1400.86,1374.71,1396.72,1609690000,1396.72]
["2003-04-03",1404.99,1412.08,1389.95,1396.58,1445510000,1396.58]
["2003-04-04",1400.97,1400.97,1378.22,1383.51,1366800000,1383.51]
["2003-04-07",1425.23,1430.11,1389.51,1389.51,1516080000,1389.51]
["2003-04-08",1388.53,1392.52,1376.6,1382.94,1312770000,1382.94]
["2003-04-09",1385.28,1393.37,1356.6,1356.74,1312000000,1356.74]
["2003-04-10",1359.43,1368.11,1351.1,1365.61,1235410000,1365.61]
["2003-04-11",1379.48,1387.33,1353.74,1358.85,1237570000,1358.85]
["2003-04-14",1361.35,1386.5,1359.32,1384.95,1173640000,1384.95]
["2003-04-15",1381.67,1394.03,1376.03,1391.01,1295900000,1391.01]
["2003-04-16",1411.7,1418.52,1391.99,1394.72,1551600000,1394.72]
["2003-04-17",1395.62,1425.5,1393.13,1425.5,1644000000,1425.5]
["2003-04-21",1425.96,1432.08,1413.71,1424.37,1271170000,1424.37]
["2003-04-22",1417,1452.34,1414.4,1451.36,1614310000,1451.36]
["2003-04-23",1453.95,1468.08,1447.65,1466.16,1818020000,1466.16]
["2003-04-24",1453.23,1465.92,1448.05,1457.23,1661540000,1457.23]
["2003-04-25",1451.13,1452.17,1432.02,1434.54,1515730000,1434.54]
["2003-04-28",1437.86,1465.4,1435.35,1462.24,1477750000,1462.24]
["2003-04-29",1468.03,1482.49,1459.48,1471.3,1670600000,1471.3]
["2003-04-30",1467.84,1472.69,1459.04,1464.31,1619230000,1464.31]
["2003-05-01",1463,1478.85,1451.32,1472.56,1473860000,1472.56]
["2003-05-02",1470.09,1504.22,1469.84,1502.88,1826120000,1502.88]
["2003-05-05",1508.31,1519.7,1502.66,1504.04,1932030000,1504.04]
["2003-05-06",1503.42,1531.82,1503.31,1523.71,2139720000,1523.71]
["2003-05-07",1513.48,1523.91,1503.06,1506.76,1927720000,1506.76]
["2003-05-08",1492.49,1504.04,1486.91,1489.69,1619000000,1489.69]
["2003-05-09",1500.65,1520.15,1500.1,1520.15,1545190000,1520.15]
["2003-05-12",1518.52,1544.41,1512.72,1541.4,1796940000,1541.4]
["2003-05-13",1533.14,1548.59,1529.56,1539.68,1856230000,1539.68]
["2003-05-14",1545.88,1549.94,1526.14,1534.9,1816790000,1534.9]
["2003-05-15",1541.43,1552.98,1536.03,1551.38,1982130000,1551.38]
["2003-05-16",1544.84,1550.44,1534.35,1538.53,1783450000,1538.53]
["2003-05-19",1530.38,1536.04,1492.46,1492.77,1684210000,1492.77]
["2003-05-20",1498.05,1505.18,1480.13,1491.09,1699750000,1491.09]
["2003-05-21",1488.27,1490.82,1478.15,1489.87,1588960000,1489.87]
["2003-05-22",1493.39,1512.8,1489.08,1507.55,1783870000,1507.55]
["2003-05-23",1506.64,1514.49,1501.38,1510.09,1448770000,1510.09]
["2003-05-27",1504.87,1558.28,1504.22,1556.69,1932760000,1556.69]
["2003-05-28",1560.11,1571.85,1553.7,1563.24,2042270000,1563.24]
["2003-05-29",1565.38,1591.26,1564.14,1574.95,2228880000,1574.95]
["2003-05-30",1583.23,1599.92,1582.52,1595.91,2314660000,1595.91]
["2003-06-02",1612.1,1620.79,1586.48,1590.75,2517530000,1590.75]
["2003-06-03",1589.72,1603.74,1584.7,1603.56,2067880000,1603.56]
["2003-06-04",1604.84,1638.57,1603.17,1634.65,2515710000,1634.65]
["2003-06-05",1620.79,1646.01,1613.99,1646.01,2449080000,1646.01]
["2003-06-06",1670.03,1684.06,1625.18,1627.42,2962610000,1627.42]
["2003-06-09",1623,1625.61,1597.32,1603.97,1856700000,1603.97]
["2003-06-10",1611.17,1627.77,1606.08,1627.67,1791650000,1627.67]
["2003-06-11",1625,1647.57,1612.22,1646.02,1932200000,1646.02]
["2003-06-12",1653.05,1661.12,1640.12,1653.62,1790700000,1653.62]
["2003-06-13",1656.61,1660.43,1624.12,1626.49,1813140000,1626.49]
["2003-06-16",1633.8,1667.77,1629.59,1666.58,1912560000,1666.58]
["2003-06-17",1673.1,1674.09,1656.57,1668.44,1968630000,1668.44]
["2003-06-18",1663.03,1685.04,1653.25,1677.14,2082080000,1677.14]
["2003-06-19",1677.05,1686.1,1646.79,1648.64,1957720000,1648.64]
["2003-06-20",1657.31,1660.47,1638.93,1644.72,1767110000,1644.72]
["2003-06-23",1642.33,1643.21,1601.45,1610.75,1694940000,1610.75]
["2003-06-24",1605.69,1622.47,1598.25,1605.61,1619510000,1605.61]
["2003-06-25",1608.5,1629.97,1600.28,1602.66,1563620000,1602.66]
["2003-06-26",1611.31,1636.15,1606.47,1634.01,1560860000,1634.01]
["2003-06-27",1636.03,1653.74,1621.25,1625.26,1553940000,1625.26]
["2003-06-30",1634.86,1643.68,1621.44,1622.8,1792820000,1622.8]
["2003-07-01",1617.3,1641.77,1598.92,1640.13,1711820000,1640.13]
["2003-07-02",1648.13,1678.77,1648.13,1678.73,1866650000,1678.73]
["2003-07-03",1665.95,1683.77,1660.95,1663.46,944910000,1663.46]
["2003-07-07",1685.41,1721.25,1685.41,1720.71,1836380000,1720.71]
["2003-07-08",1715.99,1747.44,1713.76,1746.46,2018490000,1746.46]
["2003-07-09",1743.66,1758.18,1735.3,1747.46,2113620000,1747.46]
["2003-07-10",1731.35,1735.13,1707.49,1715.86,1733800000,1715.86]
["2003-07-11",1720.98,1737.41,1720.98,1733.93,1516880000,1733.93]
["2003-07-14",1757.43,1776.1,1748.88,1754.82,1973180000,1754.82]
["2003-07-15",1769.95,1771.78,1742.1,1753.21,1915630000,1753.21]
["2003-07-16",1766.35,1767.9,1734.14,1747.97,1920560000,1747.97]
["2003-07-17",1727.76,1729.59,1693.47,1698.02,1912680000,1698.02]
["2003-07-18",1709.09,1714.84,1688.82,1708.5,1602890000,1708.5]
["2003-07-21",1706.15,1706.29,1675.18,1681.41,1459310000,1681.41]
["2003-07-22",1695.02,1710.34,1686.15,1706.1,1749720000,1706.1]
["2003-07-23",1710.82,1720.04,1695.2,1719.18,1834980000,1719.18]
["2003-07-24",1732.19,1740.8,1700.29,1701.42,1901240000,1701.42]
["2003-07-25",1703.58,1730.91,1685.89,1730.7,1587980000,1730.7]
["2003-07-28",1734.68,1740.59,1726.24,1735.36,1535820000,1735.36]
["2003-07-29",1740.27,1744.6,1713.21,1731.37,1703800000,1731.37]
["2003-07-30",1731.57,1733.4,1717.07,1720.91,1513760000,1720.91]
["2003-07-31",1735.47,1757.37,1728.34,1735.02,1858470000,1735.02]
["2003-08-01",1731.63,1733.14,1714.01,1715.62,1484040000,1715.62]
["2003-08-04",1714.84,1723.27,1687.77,1714.06,1573410000,1714.06]
["2003-08-05",1710.69,1711.11,1671.04,1673.5,1743380000,1673.5]
["2003-08-06",1664.26,1675.46,1648.42,1652.68,1862270000,1652.68]
["2003-08-07",1651.46,1658.43,1641.74,1652.18,1638040000,1652.18]
["2003-08-08",1659.06,1662.78,1640.88,1644.03,1336330000,1644.03]
["2003-08-11",1646.95,1668.06,1646.59,1661.51,1203780000,1661.51]
["2003-08-12",1666.61,1687.48,1660.66,1687.01,1329840000,1687.01]
["2003-08-13",1693.36,1695.83,1681.31,1686.61,1449200000,1686.61]
["2003-08-14",1688.13,1700.34,1681.52,1700.34,1311570000,1700.34]
["2003-08-15",1697.75,1705.33,1693.88,1702.01,703950000,1702.01]
["2003-08-18",1707.17,1739.59,1706.93,1739.49,1476310000,1739.49]
["2003-08-19",1747,1761.63,1737.37,1761.11,1724390000,1761.11]
["2003-08-20",1749.08,1768.52,1747.01,1760.54,1506760000,1760.54]
["2003-08-21",1771.39,1783.64,1762.97,1777.55,1722470000,1777.55]
["2003-08-22",1804.81,1812.49,1765.3,1765.32,1705200000,1765.32]
["2003-08-25",1763.78,1768.12,1752.12,1764.31,1117840000,1764.31]
["2003-08-26",1756.08,1771.22,1737.15,1770.65,1382860000,1770.65]
["2003-08-27",1767.78,1783.12,1764.63,1782.13,1349730000,1782.13]
["2003-08-28",1787.77,1800.65,1772.98,1800.18,1466510000,1800.18]
["2003-08-29",1796.1,1813.82,1794.83,1810.45,1206180000,1810.45]
["2003-09-02",1817.92,1841.48,1804.3,1841.48,1773780000,1841.48]
["2003-09-03",1852.47,1863.55,1846.51,1852.9,2333120000,1852.9]
["2003-09-04",1853.12,1870,1848.95,1868.97,1886580000,1868.97]
["2003-09-05",1861.29,1879.7,1850.69,1858.24,1952040000,1858.24]
["2003-09-08",1863.88,1888.65,1863.88,1888.62,2032940000,1888.62]
["2003-09-09",1883,1886.27,1867.81,1873.43,2220160000,1873.43]
["2003-09-10",1859.21,1859.21,1823.81,1823.81,2001600000,1823.81]
["2003-09-11",1830.44,1852.6,1819.42,1846.09,1748050000,1846.09]
["2003-09-12",1833.97,1855.04,1821.98,1855.03,1713770000,1855.03]
["2003-09-15",1857.12,1861.81,1843.79,1845.7,1463950000,1845.7]
["2003-09-16",1848.41,1887.87,1848.41,1887.25,1788770000,1887.25]
["2003-09-17",1884.18,1894.74,1876.24,1883.1,1903800000,1883.1]
["2003-09-18",1880.91,1910.51,1874.3,1909.55,2011010000,1909.55]
["2003-09-19",1913.74,1913.74,1895.93,1905.7,1885000000,1905.7]
["2003-09-22",1881.42,1881.42,1866.88,1874.62,1720080000,1874.62]
["2003-09-23",1877.44,1901.73,1875.15,1901.72,1868800000,1901.72]
["2003-09-24",1903.81,1904.13,1843.43,1843.7,2207970000,1843.7]
["2003-09-25",1849.39,1856.22,1817.2,1817.24,2033060000,1817.24]
["2003-09-26",1816.75,1821.57,1792.06,1792.07,1841530000,1792.07]
["2003-09-29",1801.55,1824.59,1786.57,1824.56,1666930000,1824.56]
["2003-09-30",1812.81,1812.81,1783.46,1786.94,1864240000,1786.94]
["2003-10-01",1797.07,1832.25,1796.09,1832.25,1821740000,1832.25]
["2003-10-02",1828.94,1842.55,1823.64,1836.22,1604090000,1836.22]
["2003-10-03",1864.54,1891.62,1864.54,1880.57,2014580000,1880.57]
["2003-10-06",1884.64,1894.22,1876,1893.46,1375810000,1893.46]
["2003-10-07",1882.92,1907.88,1878.59,1907.85,1840280000,1907.85]
["2003-10-08",1913.64,1914.33,1888.53,1893.78,1801870000,1893.78]
["2003-10-09",1916.95,1936.93,1899.21,1911.9,2083460000,1911.9]
["2003-10-10",1915.52,1921.14,1905.49,1915.31,1464990000,1915.31]
["2003-10-13",1924.06,1940.97,1921.96,1933.53,1498730000,1933.53]
["2003-10-14",1929.52,1943.33,1922.82,1943.19,1757290000,1943.19]
["2003-10-15",1966.38,1966.87,1933.03,1939.1,2017190000,1939.1]
["2003-10-16",1931.99,1951.76,1930.28,1950.14,1765870000,1950.14]
["2003-10-17",1947.2,1949.69,1910.24,1912.36,1747150000,1912.36]
["2003-10-20",1913.79,1925.16,1905.39,1925.14,1537390000,1925.14]
["2003-10-21",1929.31,1944.34,1922.78,1940.9,1735740000,1940.9]
["2003-10-22",1923.33,1923.33,1897.36,1898.07,1711460000,1898.07]
["2003-10-23",1879.12,1893.2,1874.11,1885.51,1937090000,1885.51]
["2003-10-24",1863.32,1866.43,1841.62,1865.59,1957040000,1865.59]
["2003-10-27",1876.03,1890.66,1873.62,1882.91,1518680000,1882.91]
["2003-10-28",1893.28,1932.26,1892.43,1932.26,2076260000,1932.26]
["2003-10-29",1925.61,1937.37,1923.56,1936.56,1968120000,1936.56]
["2003-10-30",1955.59,1957.53,1929.77,1932.69,2158840000,1932.69]
["2003-10-31",1938.22,1942.68,1928.67,1932.21,1833200000,1932.21]
["2003-11-03",1941.31,1969.26,1941.31,1967.7,2089430000,1967.7]
["2003-11-04",1961.45,1971.38,1953.64,1957.97,2081990000,1957.97]
["2003-11-05",1957,1966.15,1938.22,1959.37,2018140000,1959.37]
["2003-11-06",1971.27,1977.91,1953.34,1976.37,2141830000,1976.37]
["2003-11-07",1986.56,1992.27,1968.81,1970.74,1957330000,1970.74]
["2003-11-10",1972.1,1973.08,1939.73,1941.64,1750150000,1941.64]
["2003-11-11",1938.85,1944.01,1923.5,1930.75,1637810000,1930.75]
["2003-11-12",1935.97,1973.11,1935.86,1973.11,1837190000,1973.11]
["2003-11-13",1964.43,1970.4,1956.41,1967.35,1871860000,1967.35]
["2003-11-14",1966.87,1977.79,1930.26,1930.26,1829730000,1930.26]
["2003-11-17",1919.01,1919.23,1890.72,1909.61,1861100000,1909.61]
["2003-11-18",1919.45,1926,1881.75,1881.75,1898710000,1881.75]
["2003-11-19",1886.18,1903.43,1880.31,1899.65,1798010000,1899.65]
["2003-11-20",1886.63,1916.55,1880.91,1881.92,1799100000,1881.92]
["2003-11-21",1891.84,1896.41,1878.07,1893.88,1621590000,1893.88]
["2003-11-24",1907.29,1947.14,1907.29,1947.14,1791020000,1947.14]
["2003-11-25",1948.36,1956.2,1942.02,1943.04,1836350000,1943.04]
["2003-11-26",1954.28,1960.31,1930.63,1953.31,1524790000,1953.31]
["2003-11-28",1950.21,1963.06,1950.21,1960.26,703800000,1960.26]
["2003-12-01",1972.97,1989.82,1968.54,1989.82,1840020000,1989.82]
["2003-12-02",1986.8,1996.08,1978.23,1980.07,1802760000,1980.07]
["2003-12-03",1989.14,2000.92,1960.13,1960.25,2241590000,1960.25]
["2003-12-04",1966.92,1971.25,1942.67,1968.8,2114230000,1968.8]
["2003-12-05",1949.26,1960.39,1935.58,1937.82,1665920000,1937.82]
["2003-12-08",1937.48,1948.94,1926.94,1948.85,1583730000,1948.85]
["2003-12-09",1955.5,1956.97,1906.84,1908.32,1813530000,1908.32]
["2003-12-10",1912.24,1916,1887.46,1904.65,1946310000,1904.65]
["2003-12-11",1904.48,1945.92,1903.93,1942.32,1807550000,1942.32]
["2003-12-12",1947.26,1949.02,1931.1,1949,1457100000,1949]
["2003-12-15",1978.77,1979.78,1918.26,1918.26,1815500000,1918.26]
["2003-12-16",1918.06,1927.09,1901.66,1924.29,1811430000,1924.29]
["2003-12-17",1922.21,1926,1910.24,1921.33,1501340000,1921.33]
["2003-12-18",1924.62,1957.68,1924.62,1956.18,1714080000,1956.18]
["2003-12-19",1963.28,1963.28,1939.56,1951.02,1844570000,1951.02]
["2003-12-22",1946.19,1958.74,1941.62,1955.8,1283590000,1955.8]
["2003-12-23",1954.03,1974.78,1952.44,1974.78,1321000000,1974.78]
["2003-12-24",1969.71,1974.31,1964.88,1969.23,642630000,1969.23]
["2003-12-26",1970.37,1979.74,1970.37,1973.14,530810000,1973.14]
["2003-12-29",1976.93,2006.48,1976.93,2006.48,1413210000,2006.48]
["2003-12-30",2003.98,2010.13,1997.82,2009.88,1544270000,2009.88]
["2003-12-31",2010.64,2015.23,1996.62,2003.37,1775710000,2003.37]
["2004-01-02",2011.08,2022.37,1999.77,2006.68,1666780000,2006.68]
["2004-01-05",2020.78,2047.36,2020.78,2047.36,2362910000,2047.36]
["2004-01-06",2044.55,2061.54,2039.63,2057.37,2273220000,2057.37]
["2004-01-07",2056.75,2078.09,2047.02,2077.68,2294280000,2077.68]
["2004-01-08",2089.6,2100.25,2078.05,2100.25,2683950000,2100.25]
["2004-01-09",2083.64,2113.33,2077.09,2086.92,2482760000,2086.92]
["2004-01-12",2093.54,2112.52,2085.15,2111.78,2284010000,2111.78]
["2004-01-13",2113.11,2114.91,2080.29,2096.44,2385700000,2096.44]
["2004-01-14",2104.29,2111.73,2094.32,2111.13,2099970000,2111.13]
["2004-01-15",2101.86,2121.61,2088.1,2109.08,2235590000,2109.08]
["2004-01-16",2126.12,2140.47,2119.35,2140.46,2614390000,2140.46]
["2004-01-20",2149.03,2149.85,2130.2,2147.98,2574190000,2147.98]
["2004-01-21",2139.33,2150.11,2120.2,2142.45,2421860000,2142.45]
["2004-01-22",2146.32,2152.12,2119.01,2119.01,2353370000,2119.01]
["2004-01-23",2124.76,2138.41,2108.45,2123.87,2253910000,2123.87]
["2004-01-26",2120.56,2153.83,2115.34,2153.83,1946050000,2153.83]
["2004-01-27",2148.05,2152.75,2116.04,2116.04,2151260000,2116.04]
["2004-01-28",2125.02,2128,2073.15,2077.37,2319550000,2077.37]
["2004-01-29",2085.54,2087.33,2041.07,2068.23,2637760000,2068.23]
["2004-01-30",2068.36,2078.88,2058.54,2066.15,1931180000,2066.15]
["2004-02-02",2072.13,2085.49,2053.79,2063.15,1915680000,2063.15]
["2004-02-03",2061.28,2071.44,2057.33,2066.21,1844840000,2066.21]
["2004-02-04",2042.83,2044.68,2013.92,2014.14,2267580000,2014.14]
["2004-02-05",2024.48,2031.39,2012.79,2019.56,1956030000,2019.56]
["2004-02-06",2025.96,2064.01,2025.91,2064.01,1855510000,2064.01]
["2004-02-09",2069.29,2074.27,2060.44,2060.57,1745350000,2060.57]
["2004-02-10",2061.1,2075.33,2060.44,2075.33,1656760000,2075.33]
["2004-02-11",2072.9,2089.66,2064.77,2089.66,2185700000,2089.66]
["2004-02-12",2084.02,2091.22,2072.06,2073.61,1937690000,2073.61]
["2004-02-13",2080.17,2085.71,2049.76,2053.56,1818020000,2053.56]
["2004-02-17",2068.42,2084.72,2068.01,2080.35,1618060000,2080.35]
["2004-02-18",2084.23,2088.51,2072.19,2076.47,1781240000,2076.47]
["2004-02-19",2091.71,2094.92,2045.96,2045.96,2065540000,2045.96]
["2004-02-20",2052.13,2052.36,2022.79,2037.93,1914330000,2037.93]
["2004-02-23",2044.41,2045.1,1999.59,2007.52,1953330000,2007.52]
["2004-02-24",2000.75,2018.07,1991.05,2005.44,2069420000,2005.44]
["2004-02-25",2010.59,2024.2,2007.73,2022.98,1707140000,2022.98]
["2004-02-26",2018.91,2037.17,2012.83,2032.57,1752840000,2032.57]
["2004-02-27",2036.67,2044.77,2018.83,2029.82,1871780000,2029.82]
["2004-03-01",2036.92,2057.8,2032.64,2057.8,1697920000,2057.8]
["2004-03-02",2056.38,2064.4,2039.65,2039.65,1871950000,2039.65]
["2004-03-03",2037.11,2039.31,2020.29,2033.36,1814850000,2033.36]
["2004-03-04",2034.73,2055.12,2031.84,2055.11,1799070000,2055.11]
["2004-03-05",2037.33,2069.02,2034.18,2047.63,2045230000,2047.63]
["2004-03-08",2052.07,2058.25,2008.78,2008.78,2044260000,2008.78]
["2004-03-09",2008.75,2011.83,1987.29,1995.16,2105450000,1995.16]
["2004-03-10",1997.11,2007.25,1963.13,1964.15,2159820000,1964.15]
["2004-03-11",1953.59,1982.58,1943.89,1943.89,2191370000,1943.89]
["2004-03-12",1961,1984.73,1959.49,1984.73,1707130000,1984.73]
["2004-03-15",1977.78,1977.78,1939.2,1939.2,1723290000,1939.2]
["2004-03-16",1952.78,1961.99,1927.69,1943.09,1963640000,1943.09]
["2004-03-17",1956.52,1980.31,1956.52,1976.76,1678770000,1976.76]
["2004-03-18",1971.26,1972.31,1947.56,1962.44,1677760000,1962.44]
["2004-03-19",1964.97,1970.15,1940.47,1940.47,1645680000,1940.47]
["2004-03-22",1929.02,1929.28,1897.63,1909.9,1982240000,1909.9]
["2004-03-23",1923.23,1928.61,1898.94,1901.8,1835180000,1901.8]
["2004-03-24",1908.04,1922.51,1896.91,1909.48,1839440000,1909.48]
["2004-03-25",1923.22,1967.17,1923.22,1967.17,1968620000,1967.17]
["2004-03-26",1963.52,1976.76,1960.02,1960.02,1579820000,1960.02]
["2004-03-29",1975.43,1996.23,1975.43,1992.57,1706000000,1992.57]
["2004-03-30",1985.67,2000.68,1981.44,2000.63,1598550000,2000.63]
["2004-03-31",2001.09,2004,1985.04,1994.22,1861460000,1994.22]
["2004-04-01",1996.45,2019.09,1996.45,2015.01,1833430000,2015.01]
["2004-04-02",2046.05,2057.17,2037.19,2057.17,2183740000,2057.17]
["2004-04-05",2055.99,2079.12,2054.34,2079.12,1736300000,2079.12]
["2004-04-06",2064.13,2068.27,2053.32,2059.9,1811100000,2059.9]
["2004-04-07",2055.61,2060.44,2038.74,2050.24,1774960000,2050.24]
["2004-04-08",2074.58,2075.33,2046.1,2052.88,1694140000,2052.88]
["2004-04-12",2057.64,2069.45,2057.64,2065.48,1501360000,2065.48]
["2004-04-13",2072.95,2073.42,2026.2,2030.08,1953240000,2030.08]
["2004-04-14",2018.36,2040.15,2013.98,2024.85,1832200000,2024.85]
["2004-04-15",2026.52,2031.84,1989.21,2002.17,1956010000,2002.17]
["2004-04-16",2002.43,2007.17,1982.14,1995.74,1870420000,1995.74]
["2004-04-19",1995.37,2020.45,1991.14,2020.43,1672830000,2020.43]
["2004-04-20",2022.62,2032.41,1978.63,1978.63,1921740000,1978.63]
["2004-04-21",1987.22,1995.91,1973.25,1995.63,2053970000,1995.63]
["2004-04-22",1992.65,2035.39,1991.47,2032.91,2147870000,2032.91]
["2004-04-23",2045.92,2051.75,2034.48,2049.77,1927300000,2049.77]
["2004-04-26",2052.25,2059.08,2031.75,2036.77,1727680000,2036.77]
["2004-04-27",2040.53,2053.57,2027.64,2032.53,1971610000,2032.53]
["2004-04-28",2026.44,2026.44,1985.54,1989.54,2037420000,1989.54]
["2004-04-29",1987.48,1998.5,1946.1,1958.78,2371070000,1958.78]
["2004-04-30",1962.49,1965.89,1919.39,1920.15,2174730000,1920.15]
["2004-05-03",1928.72,1954.62,1926.09,1938.72,1932490000,1938.72]
["2004-05-04",1942.37,1969.97,1933.6,1950.48,1857530000,1950.48]
["2004-05-05",1954.99,1967.33,1948.51,1957.26,1586660000,1957.26]
["2004-05-06",1945.87,1949.55,1923.3,1937.74,1750770000,1937.74]
["2004-05-07",1931.86,1957.24,1917.96,1917.96,1637090000,1917.96]
["2004-05-10",1904.73,1907.98,1880.32,1896.07,1895630000,1896.07]
["2004-05-11",1909.5,1931.48,1909.5,1931.35,1645220000,1931.35]
["2004-05-12",1924.32,1927.23,1878.77,1925.59,1887780000,1925.59]
["2004-05-13",1918.63,1937.87,1914.1,1926.03,1558620000,1926.03]
["2004-05-14",1922.47,1927.25,1897.57,1904.25,1526360000,1904.25]
["2004-05-17",1881.06,1887.74,1865.4,1876.64,1528890000,1876.64]
["2004-05-18",1892.29,1903.39,1890.95,1897.82,1435100000,1897.82]
["2004-05-19",1917.58,1936.04,1898.16,1898.17,1834960000,1898.17]
["2004-05-20",1902.78,1912.02,1890.18,1896.59,1540900000,1896.59]
["2004-05-21",1910.04,1918.08,1899.85,1912.09,1376620000,1912.09]
["2004-05-24",1924.87,1934.41,1915.56,1922.98,1422080000,1922.98]
["2004-05-25",1920.94,1966.68,1913.73,1964.65,1770600000,1964.65]
["2004-05-26",1961.16,1976.16,1957.58,1976.15,1591030000,1976.15]
["2004-05-27",1982.77,1991.87,1969.04,1984.5,1641260000,1984.5]
["2004-05-28",1985.54,1990.81,1976.7,1986.74,1233190000,1986.74]
["2004-06-01",1978.52,1991.29,1972.71,1990.77,1459030000,1990.77]
["2004-06-02",1995.18,1998.32,1978.71,1988.98,1520120000,1988.98]
["2004-06-03",1983.86,1983.86,1960.26,1960.26,1526670000,1960.26]
["2004-06-04",1982.65,1995.5,1978.04,1978.62,1417600000,1978.62]
["2004-06-07",1991.67,2020.62,1991.42,2020.62,1485300000,2020.62]
["2004-06-08",2010.72,2023.54,2008.3,2023.53,1464790000,2023.53]
["2004-06-09",2015.04,2019.22,1989.99,1990.61,1520200000,1990.61]
["2004-06-10",1996.8,2000.99,1988.89,1999.87,1345640000,1999.87]
["2004-06-14",1987.75,1987.83,1963.48,1969.99,1402630000,1969.99]
["2004-06-15",1982.41,2006.58,1982.41,1995.6,1527280000,1995.6]
["2004-06-16",1997.1,2002.07,1990.57,1998.23,1353130000,1998.23]
["2004-06-17",1993.69,1993.93,1976.25,1983.67,1449920000,1983.67]
["2004-06-18",1977.77,2000.41,1973.91,1986.73,1697770000,1986.73]
["2004-06-21",1990.82,1995.06,1972.43,1974.38,1363000000,1974.38]
["2004-06-22",1975.51,1994.87,1964.53,1994.15,1660890000,1994.15]
["2004-06-23",1992.05,2023.23,1990.78,2020.98,1803560000,2020.98]
["2004-06-24",2020.11,2032.21,2013.78,2015.57,1685690000,2015.57]
["2004-06-25",2016.74,2033.87,2015.57,2025.47,1972100000,2025.47]
["2004-06-28",2038.98,2039.93,2013.73,2019.82,1611080000,2019.82]
["2004-06-29",2017.35,2037.6,2017.35,2034.93,1581530000,2034.93]
["2004-06-30",2038.34,2055.65,2031.88,2047.79,1754160000,2047.79]
["2004-07-01",2045.53,2045.53,2006.67,2015.55,1739310000,2015.55]
["2004-07-02",2014.09,2014.74,1996.61,2006.66,1200230000,2006.66]
["2004-07-06",1994.7,1995.4,1958.69,1963.43,1927550000,1963.43]
["2004-07-07",1961.22,1976.92,1960.78,1966.08,1762310000,1966.08]
["2004-07-08",1951.79,1964.48,1934.57,1935.32,1789150000,1935.32]
["2004-07-09",1946.49,1961.11,1940.22,1946.33,1388750000,1946.33]
["2004-07-12",1936.17,1941.24,1921.4,1936.92,1504000000,1936.92]
["2004-07-13",1940.31,1945.17,1930.59,1931.66,1499660000,1931.66]
["2004-07-14",1913.73,1937.68,1908.98,1914.88,1461800000,1914.88]
["2004-07-15",1920.14,1925.76,1910.13,1912.71,1669940000,1912.71]
["2004-07-16",1926.19,1926.19,1882.93,1883.15,2099400000,1883.15]
["2004-07-19",1889.06,1893.8,1870.14,1883.83,1774620000,1883.83]
["2004-07-20",1886.69,1917.07,1885.8,1917.07,1628240000,1917.07]
["2004-07-21",1933.02,1933.03,1874.37,1874.37,2109750000,1874.37]
["2004-07-22",1872.43,1892.98,1853.58,1889.06,1964570000,1889.06]
["2004-07-23",1874.46,1874.46,1846.55,1849.09,1697910000,1849.09]
["2004-07-26",1852.42,1860.12,1829.06,1839.02,1667060000,1839.02]
["2004-07-27",1844.28,1872.17,1843.04,1869.1,1769400000,1869.1]
["2004-07-28",1861.37,1869,1832.12,1858.26,1847380000,1858.26]
["2004-07-29",1871.54,1885.01,1867.62,1881.06,1703350000,1881.06]
["2004-07-30",1878.54,1896.31,1876.31,1887.36,1507320000,1887.36]
["2004-08-02",1874.93,1893.13,1869.66,1892.09,1533970000,1892.09]
["2004-08-03",1887.14,1887.57,1859.17,1859.42,1494480000,1859.42]
["2004-08-04",1850.78,1864.8,1842.2,1855.06,1659390000,1855.06]
["2004-08-05",1856.99,1859.77,1820.21,1821.63,1574660000,1821.63]
["2004-08-06",1805.95,1806.28,1775.57,1776.89,1692260000,1776.89]
["2004-08-09",1782.35,1787.44,1774.48,1774.64,1263490000,1774.64]
["2004-08-10",1782.3,1808.7,1782.26,1808.7,1468460000,1808.7]
["2004-08-11",1778.43,1786.65,1760.5,1782.42,1794260000,1782.42]
["2004-08-12",1770.68,1774.68,1751.95,1752.49,1632660000,1752.49]
["2004-08-13",1762.46,1768.63,1750.82,1757.22,1347750000,1757.22]
["2004-08-16",1759.58,1789.49,1759.58,1782.84,1289730000,1782.84]
["2004-08-17",1792.26,1804.59,1791.95,1795.25,1390280000,1795.25]
["2004-08-18",1787.66,1831.37,1784.6,1831.37,1575050000,1831.37]
["2004-08-19",1825.91,1829.13,1811.68,1819.89,1416730000,1819.89]
["2004-08-20",1819.54,1843.12,1815.92,1838.02,1342650000,1838.02]
["2004-08-23",1843.79,1848.12,1835.11,1838.7,1224660000,1838.7]
["2004-08-24",1846.93,1850.29,1828.51,1836.89,1301090000,1836.89]
["2004-08-25",1836.72,1861.79,1830.3,1860.72,1320640000,1860.72]
["2004-08-26",1855.77,1860.39,1848.88,1852.92,1183830000,1852.92]
["2004-08-27",1855.03,1866.25,1854.77,1862.09,1011070000,1862.09]
["2004-08-30",1855.78,1855.78,1836.47,1836.49,1007640000,1836.49]
["2004-08-31",1837.54,1842.15,1819.62,1838.1,1298910000,1838.1]
["2004-09-01",1833.37,1859.44,1833.33,1850.41,1426350000,1850.41]
["2004-09-02",1848.03,1876.24,1846.95,1873.43,1208770000,1873.43]
["2004-09-03",1857.61,1867.46,1840.94,1844.48,1244610000,1844.48]
["2004-09-07",1856,1865.43,1847.48,1858.56,1320700000,1858.56]
["2004-09-08",1855.25,1870.04,1850.05,1850.64,1442540000,1850.64]
["2004-09-09",1858.51,1875.39,1849.37,1869.65,1663790000,1869.65]
["2004-09-10",1870.33,1895.78,1863.46,1894.31,1606650000,1894.31]
["2004-09-13",1900.17,1919.21,1897.73,1910.38,1741080000,1910.38]
["2004-09-14",1909.2,1917.74,1901.77,1915.4,1509260000,1915.4]
["2004-09-15",1908.38,1908.38,1892.08,1896.52,1575500000,1896.52]
["2004-09-16",1898.83,1914.38,1898.36,1904.08,1325500000,1904.08]
["2004-09-17",1907.01,1911,1896.67,1910.09,1640370000,1910.09]
["2004-09-20",1903.02,1921.5,1900.24,1908.07,1565540000,1908.07]
["2004-09-21",1913.13,1925.85,1909.43,1921.18,1531560000,1921.18]
["2004-09-22",1910.23,1910.23,1884.85,1885.71,1588290000,1885.71]
["2004-09-23",1887.02,1894.67,1883.32,1886.43,1396810000,1886.43]
["2004-09-24",1888.89,1897.42,1879.48,1879.48,1360090000,1879.48]
["2004-09-27",1871.16,1871.94,1858.88,1859.88,1316790000,1859.88]
["2004-09-28",1865.88,1873.86,1852.59,1869.87,1536980000,1869.87]
["2004-09-29",1870.61,1894.06,1869.95,1893.94,1637280000,1893.94]
["2004-09-30",1892.6,1902.25,1887.68,1896.84,1656620000,1896.84]
["2004-10-01",1909.59,1942.23,1908.57,1942.2,1820300000,1942.2]
["2004-10-04",1954.59,1965.76,1950.17,1952.4,1854970000,1952.4]
["2004-10-05",1950.23,1960.9,1946.86,1955.5,1709600000,1955.5]
["2004-10-06",1953.91,1971.04,1947.24,1971.03,1922870000,1971.03]
["2004-10-07",1967.37,1970.26,1948.03,1948.52,1734970000,1948.52]
["2004-10-08",1940.67,1949.34,1917.72,1919.97,1668940000,1919.97]
["2004-10-11",1924.41,1930.66,1920.76,1928.76,1173820000,1928.76]
["2004-10-12",1913.7,1929.98,1904.11,1925.17,1508390000,1925.17]
["2004-10-13",1944.96,1948.01,1914.46,1920.53,1776120000,1920.53]
["2004-10-14",1920.58,1921.82,1900.77,1903.02,1590290000,1903.02]
["2004-10-15",1907.93,1923.92,1899.33,1911.5,1648280000,1911.5]
["2004-10-18",1909.78,1936.52,1904.5,1936.52,1505000000,1936.52]
["2004-10-19",1944.41,1952.85,1922.6,1922.9,1713330000,1922.9]
["2004-10-20",1920.06,1934.32,1910.83,1932.97,1650470000,1932.97]
["2004-10-21",1940.11,1957.48,1933,1953.62,2006000000,1953.62]
["2004-10-22",1952.36,1952.54,1914.39,1915.14,1737960000,1915.14]
["2004-10-25",1911.08,1920.71,1905.91,1914.04,1603830000,1914.04]
["2004-10-26",1915.15,1928.8,1905.49,1928.79,1812550000,1928.79]
["2004-10-27",1928,1971.28,1926.25,1969.99,2075920000,1969.99]
["2004-10-28",1963.36,1980.36,1959.57,1975.74,1821820000,1975.74]
["2004-10-29",1974.55,1984.18,1963.83,1974.99,1639950000,1974.99]
["2004-11-01",1975.48,1983.91,1969.32,1979.87,1522820000,1979.87]
["2004-11-02",1981.47,2002.93,1978.64,1984.79,1845080000,1984.79]
["2004-11-03",2014.45,2020.03,1992.7,2004.33,1957400000,2004.33]
["2004-11-04",1998.15,2023.72,1992.07,2023.63,1823490000,2023.63]
["2004-11-05",2035.04,2046.92,2025.63,2038.94,1908970000,2038.94]
["2004-11-08",2038.22,2044.53,2033.79,2039.25,1609270000,2039.25]
["2004-11-09",2039.03,2049.77,2034.41,2043.33,1692200000,2043.33]
["2004-11-10",2039.58,2047.25,2032.37,2034.56,1853460000,2034.56]
["2004-11-11",2041.34,2061.4,2039.74,2061.27,1764760000,2061.27]
["2004-11-12",2065.32,2085.34,2056.41,2085.34,2004310000,2085.34]
["2004-11-15",2082.59,2094.13,2078.84,2094.09,1888260000,2094.09]
["2004-11-16",2087.07,2087.3,2073.35,2078.62,1901080000,2078.62]
["2004-11-17",2090.94,2112.18,2090.72,2099.68,2223370000,2099.68]
["2004-11-18",2096.19,2105.39,2089.48,2104.28,1915430000,2104.28]
["2004-11-19",2100.45,2102.6,2070.63,2070.63,2033710000,2070.63]
["2004-11-22",2066.34,2085.19,2052.8,2085.19,1897960000,2085.19]
["2004-11-23",2082.47,2092.02,2068.98,2084.28,2057620000,2084.28]
["2004-11-24",2091.79,2103.8,2090.2,2102.54,1638170000,2102.54]
["2004-11-26",2101.81,2110.38,2101.81,2101.97,667760000,2101.97]
["2004-11-29",2110.91,2117.89,2090.35,2106.87,1844330000,2106.87]
["2004-11-30",2104.67,2107.45,2096.81,2096.81,1878760000,2096.81]
["2004-12-01",2104.58,2138.32,2104.58,2138.23,2281640000,2138.23]
["2004-12-02",2133.95,2156.14,2131.65,2143.57,2401610000,2143.57]
["2004-12-03",2153.29,2164.63,2145.72,2147.96,2410930000,2147.96]
["2004-12-06",2145.43,2157.43,2138.21,2151.25,2150250000,2151.25]
["2004-12-07",2154.13,2161.3,2114.65,2114.66,2671520000,2114.66]
["2004-12-08",2118.14,2130.76,2110.57,2126.11,2390860000,2126.11]
["2004-12-09",2109.55,2134.23,2097.86,2129.01,2284150000,2129.01]
["2004-12-10",2121.15,2134.6,2120.33,2128.07,1794840000,2128.07]
["2004-12-13",2141.2,2148.5,2132.19,2148.5,2070980000,2148.5]
["2004-12-14",2145.05,2163.5,2145.05,2159.84,2228670000,2159.84]
["2004-12-15",2159.68,2171.27,2151.31,2162.55,2337590000,2162.55]
["2004-12-16",2159.96,2164.8,2138.81,2146.15,2396220000,2146.15]
["2004-12-17",2142.71,2150.85,2135.05,2135.2,2423080000,2135.2]
["2004-12-20",2142.21,2154.48,2124.22,2127.85,1991460000,2127.85]
["2004-12-21",2134.75,2151.71,2133.34,2150.91,1972860000,2150.91]
["2004-12-22",2145.99,2163.48,2145.18,2157.03,1802760000,2157.03]
["2004-12-23",2153.31,2168.78,2153.31,2160.62,1430770000,2160.62]
["2004-12-27",2168.82,2171.94,2147.59,2154.22,1478700000,2154.22]
["2004-12-28",2156.75,2177.19,2156.53,2177.19,1587550000,2177.19]
["2004-12-29",2170.99,2182.33,2170.99,2177,1503880000,2177]
["2004-12-30",2177.47,2182.37,2176.4,2178.34,1403140000,2178.34]
["2004-12-31",2178.98,2185.56,2174.63,2175.44,1366460000,2175.44]
["2005-01-03",2184.75,2191.6,2148.72,2152.15,2193130000,2152.15]
["2005-01-04",2158.31,2159.64,2100.56,2107.86,2690460000,2107.86]
["2005-01-05",2102.9,2116.75,2091.24,2091.24,2375380000,2091.24]
["2005-01-06",2098.51,2103.9,2088.03,2090,2174220000,2090]
["2005-01-07",2099.95,2103.39,2076.69,2088.61,2191910000,2088.61]
["2005-01-10",2087.62,2111.43,2086.66,2097.04,2098270000,2097.04]
["2005-01-11",2089.07,2090.62,2072.62,2079.62,2210240000,2079.62]
["2005-01-12",2089.7,2093.44,2066.79,2092.53,2257670000,2092.53]
["2005-01-13",2093.54,2094.8,2067.94,2070.56,2111610000,2070.56]
["2005-01-14",2079.47,2088.58,2075.47,2087.91,2084860000,2087.91]
["2005-01-18",2081.86,2106.19,2078.04,2106.04,1983840000,2106.04]
["2005-01-19",2105.74,2105.84,2072.2,2073.59,2217700000,2073.59]
["2005-01-20",2056.38,2065.59,2045.88,2045.88,2231360000,2045.88]
["2005-01-21",2053.15,2058,2032.88,2034.27,2043770000,2034.27]
["2005-01-24",2040.13,2043.97,2008.68,2008.7,2134680000,2008.7]
["2005-01-25",2022.08,2037.18,2017.58,2019.95,2003630000,2019.95]
["2005-01-26",2034.69,2049.34,2028.19,2046.09,2105070000,2046.09]
["2005-01-27",2042.77,2053.94,2036.09,2047.15,2106220000,2047.15]
["2005-01-28",2052.54,2055.13,2024.36,2035.83,2098150000,2035.83]
["2005-01-31",2053.47,2063.18,2053.47,2062.41,1823800000,2062.41]
["2005-02-01",2063.27,2071.52,2058.66,2068.7,1904570000,2068.7]
["2005-02-02",2074.06,2079.58,2064.2,2075.06,1965550000,2075.06]
["2005-02-03",2065.44,2066.93,2049.25,2057.64,1962750000,2057.64]
["2005-02-04",2056.47,2086.72,2056.29,2086.66,1941510000,2086.66]
["2005-02-07",2086.55,2091.17,2075.41,2082.03,1698460000,2082.03]
["2005-02-08",2082.11,2095.64,2080.42,2086.68,1943560000,2086.68]
["2005-02-09",2088.52,2089.38,2051,2052.55,1958810000,2052.55]
["2005-02-10",2058.53,2059.65,2040.04,2053.1,2085500000,2053.1]
["2005-02-11",2048.96,2081.48,2039.72,2076.66,2163630000,2076.66]
["2005-02-14",2076.75,2085.12,2074.81,2082.91,1639640000,2082.91]
["2005-02-15",2083.64,2103.45,2081.46,2089.21,2071590000,2089.21]
["2005-02-16",2082.46,2093.37,2079.37,2087.43,1865070000,2087.43]
["2005-02-17",2088.67,2093.68,2061.34,2061.34,1950460000,2061.34]
["2005-02-18",2065.15,2068.89,2056.2,2058.62,1614160000,2058.62]
["2005-02-22",2046.18,2064.67,2030.17,2030.32,2056220000,2030.32]
["2005-02-23",2039.55,2040.84,2024.64,2031.25,1878450000,2031.25]
["2005-02-24",2028.43,2051.81,2023,2051.7,2031880000,2051.7]
["2005-02-25",2050.49,2065.4,2047.23,2065.4,1771200000,2065.4]
["2005-02-28",2058.28,2066.53,2038.77,2051.72,2130140000,2051.72]
["2005-03-01",2057.47,2073.74,2057.19,2071.25,1941180000,2071.25]
["2005-03-02",2060.3,2084.15,2057.22,2067.5,2004470000,2067.5]
["2005-03-03",2073.33,2074.71,2047.92,2058.4,1895880000,2058.4]
["2005-03-04",2071.15,2078.14,2064.93,2070.61,1829190000,2070.61]
["2005-03-07",2073.9,2100.57,2073.82,2090.21,1949190000,2090.21]
["2005-03-08",2087.11,2095.74,2072.59,2073.55,1696700000,2073.55]
["2005-03-09",2070.85,2079.37,2060.23,2061.29,1895520000,2061.29]
["2005-03-10",2065.09,2067.21,2042.02,2059.72,1825790000,2059.72]
["2005-03-11",2063.56,2069.4,2036.41,2041.6,1792090000,2041.6]
["2005-03-14",2043.64,2051.04,2037.41,2051.04,1707720000,2051.04]
["2005-03-15",2057.17,2059.07,2034.41,2034.98,1838790000,2034.98]
["2005-03-16",2028.29,2037.96,2011.67,2015.75,1969690000,2015.75]
["2005-03-17",2016.91,2023.67,2010.52,2016.42,1745120000,2016.42]
["2005-03-18",2018.41,2020.4,1999.98,2007.79,2106980000,2007.79]
["2005-03-21",2008.16,2011.39,1993.76,2007.51,1611000000,2007.51]
["2005-03-22",2007.72,2017.66,1988.86,1989.34,1805950000,1989.34]
["2005-03-23",1985.49,1999.43,1985.22,1990.22,1741150000,1990.22]
["2005-03-24",1997.48,2008.63,1991.06,1991.06,1697930000,1991.06]
["2005-03-28",1998.76,2005.49,1992.52,1992.52,1487620000,1992.52]
["2005-03-29",1990.27,2002.65,1968.58,1973.88,1797840000,1973.88]
["2005-03-30",1980.07,2005.67,1980.07,2005.67,1753610000,2005.67]
["2005-03-31",2005.71,2006.62,1994.8,1999.23,1686970000,1999.23]
["2005-04-01",2009.09,2014.73,1982.19,1984.81,1869690000,1984.81]
["2005-04-04",1983.81,1995.8,1972.07,1991.07,1589310000,1991.07]
["2005-04-05",1994.38,2002.35,1991.88,1999.32,1647510000,1999.32]
["2005-04-06",2004.25,2017.08,1996.91,1999.14,1746400000,1999.14]
["2005-04-07",1999.61,2018.79,1998.14,2018.79,1714270000,2018.79]
["2005-04-08",2018.42,2021.82,1999.33,1999.35,1516340000,1999.35]
["2005-04-11",2004.16,2006.24,1991.21,1992.12,1382490000,1992.12]
["2005-04-12",1988.33,2007.24,1970.01,2005.4,1931870000,2005.4]
["2005-04-13",2000.46,2001.3,1972.1,1974.37,1705450000,1974.37]
["2005-04-14",1974.18,1975.42,1946.58,1946.71,1930060000,1946.71]
["2005-04-15",1932.96,1940.15,1906.71,1908.15,2314620000,1908.15]
["2005-04-18",1906.43,1921.69,1904.27,1912.92,1840360000,1912.92]
["2005-04-19",1922.82,1933.21,1918.15,1932.36,1792830000,1932.36]
["2005-04-20",1944.64,1945.6,1912.35,1913.76,2004950000,1913.76]
["2005-04-21",1931.85,1962.41,1928.52,1962.41,1951490000,1962.41]
["2005-04-22",1953.58,1953.77,1921.38,1932.19,1802730000,1932.19]
["2005-04-25",1942.02,1954.87,1938.45,1950.78,1442420000,1950.78]
["2005-04-26",1943.75,1958.58,1927.44,1927.44,1670040000,1927.44]
["2005-04-27",1919.42,1937.15,1913.14,1930.43,1764210000,1930.43]
["2005-04-28",1922.03,1927.31,1904.08,1904.18,1861340000,1904.18]
["2005-04-29",1917.64,1921.77,1889.83,1921.65,2039550000,1921.65]
["2005-05-02",1923.23,1933.42,1916.03,1928.65,1547750000,1928.65]
["2005-05-03",1924.78,1944.53,1924.78,1933.07,1868140000,1933.07]
["2005-05-04",1937.79,1963.26,1935.24,1962.23,1877820000,1962.23]
["2005-05-05",1960.38,1969.29,1951.49,1961.8,1719880000,1961.8]
["2005-05-06",1972.66,1973.5,1960.76,1967.35,1511120000,1967.35]
["2005-05-09",1967.74,1979.67,1960.27,1979.67,1441010000,1979.67]
["2005-05-10",1968.08,1971.25,1957.29,1962.77,1595520000,1962.77]
["2005-05-11",1966.06,1972.52,1943.89,1971.55,1716160000,1971.55]
["2005-05-12",1970.8,1982.2,1956.45,1963.88,1783430000,1963.88]
["2005-05-13",1978.28,1990,1964.77,1976.78,1878980000,1976.78]
["2005-05-16",1976.38,1994.47,1973.67,1994.43,1390290000,1994.43]
["2005-05-17",1986.16,2004.15,1980.94,2004.15,1520510000,2004.15]
["2005-05-18",2008.63,2034.3,2007.2,2030.65,1957880000,2030.65]
["2005-05-19",2032.09,2042.68,2030.05,2042.58,1700580000,2042.58]
["2005-05-20",2040.63,2046.42,2033.35,2046.42,1492720000,2046.42]
["2005-05-23",2045.69,2062.95,2045.69,2056.65,1620130000,2056.65]
["2005-05-24",2052.28,2062.52,2049.77,2061.62,1695940000,2061.62]
["2005-05-25",2055.78,2055.78,2041.95,2050.12,1493000000,2050.12]
["2005-05-26",2057.99,2072.54,2057.8,2071.24,1596460000,2071.24]
["2005-05-27",2068.53,2076.8,2064.99,2075.73,1237350000,2075.73]
["2005-05-31",2073.92,2076.01,2065.02,2068.22,1578740000,2068.22]
["2005-06-01",2067.23,2095.54,2067.23,2087.86,1779710000,2087.86]
["2005-06-02",2081.69,2097.8,2081.69,2097.8,1746620000,2097.8]
["2005-06-03",2094.18,2095.99,2069.17,2071.43,1637900000,2071.43]
["2005-06-06",2072.36,2078.61,2066.36,2075.76,1477150000,2075.76]
["2005-06-07",2079.06,2095.96,2067.14,2067.16,1846530000,2067.16]
["2005-06-08",2073.21,2074.61,2057.58,2060.18,1602540000,2060.18]
["2005-06-09",2059.58,2077.47,2052.96,2076.91,1666670000,2076.91]
["2005-06-10",2076.25,2076.25,2055.94,2063,1449380000,2063]
["2005-06-13",2059.96,2078.26,2058.72,2068.96,1432130000,2068.96]
["2005-06-14",2068.04,2074.78,2064.08,2069.04,1405850000,2069.04]
["2005-06-15",2076.73,2079.13,2053.39,2074.92,1672670000,2074.92]
["2005-06-16",2076.27,2089.51,2073.29,2089.15,1793020000,2089.15]
["2005-06-17",2098.33,2098.53,2085.24,2090.11,1993280000,2090.11]
["2005-06-20",2081.05,2096.77,2076.42,2088.13,1408110000,2088.13]
["2005-06-21",2087.63,2095.69,2083.59,2091.07,1557480000,2091.07]
["2005-06-22",2097.05,2102.75,2083.76,2092.03,1668440000,2092.03]
["2005-06-23",2093.91,2106.57,2070.57,2070.66,2009480000,2070.66]
["2005-06-24",2070.33,2071.52,2050.76,2053.27,2151000000,2053.27]
["2005-06-27",2050.3,2054.47,2039.69,2045.2,1448300000,2045.2]
["2005-06-28",2051.77,2072.58,2050.98,2069.89,1584200000,2069.89]
["2005-06-29",2074.44,2076.02,2066.45,2068.89,1640360000,2068.89]
["2005-06-30",2072.05,2076.16,2056.24,2056.96,1731500000,2056.96]
["2005-07-01",2060.97,2064.81,2053.06,2057.37,1176200000,2057.37]
["2005-07-05",2052.1,2079.6,2052.1,2078.75,1440300000,2078.75]
["2005-07-06",2076.9,2084.76,2068.42,2068.65,1592080000,2068.65]
["2005-07-07",2050.71,2076.43,2050.3,2075.66,1617860000,2075.66]
["2005-07-08",2077.9,2113.91,2076.53,2112.88,1685280000,2112.88]
["2005-07-11",2115.98,2135.69,2115.57,2135.43,1770800000,2135.43]
["2005-07-12",2132.51,2149.78,2128.82,2143.15,1657520000,2143.15]
["2005-07-13",2142.6,2146.56,2136.37,2144.11,1540000000,2144.11]
["2005-07-14",2156.56,2164.18,2148.61,2152.82,1872310000,2152.82]
["2005-07-15",2152.7,2160.64,2145.18,2156.78,1534960000,2156.78]
["2005-07-18",2151.84,2153.52,2144.78,2144.87,1307270000,2144.87]
["2005-07-19",2156.77,2173.87,2154.36,2173.18,1632670000,2173.18]
["2005-07-20",2158.97,2191.09,2158.09,2188.57,1957070000,2188.57]
["2005-07-21",2191.77,2193.19,2171.98,2178.6,2034880000,2178.6]
["2005-07-22",2176.14,2182.64,2165.44,2179.74,1660360000,2179.74]
["2005-07-25",2179.04,2186.46,2165.93,2166.74,1523020000,2166.74]
["2005-07-26",2170.6,2181.14,2167.09,2175.99,1651840000,2175.99]
["2005-07-27",2178.73,2187.15,2167.88,2186.22,1750070000,2186.22]
["2005-07-28",2188.29,2198.52,2183.27,2198.44,1683870000,2198.44]
["2005-07-29",2195.47,2201.39,2184.43,2184.83,1613950000,2184.83]
["2005-08-01",2191.49,2201.87,2189.08,2195.38,1492680000,2195.38]
["2005-08-02",2197.79,2219,2197.79,2218.15,1735020000,2218.15]
["2005-08-03",2211.09,2219.91,2209.4,2216.81,1752440000,2216.81]
["2005-08-04",2208.33,2209.37,2190.3,2191.32,1591380000,2191.32]
["2005-08-05",2189.42,2195.1,2175.91,2177.91,1471740000,2177.91]
["2005-08-08",2182.99,2185.56,2163.5,2164.39,1431010000,2164.39]
["2005-08-09",2170.44,2181.27,2167.88,2174.19,1460470000,2174.19]
["2005-08-10",2178.07,2185.91,2152.82,2157.81,1817680000,2157.81]
["2005-08-11",2158.3,2174.55,2156.97,2174.55,1582090000,2174.55]
["2005-08-12",2158.94,2161.07,2144.6,2156.9,1551410000,2156.9]
["2005-08-15",2153.71,2173.66,2147.85,2167.04,1380460000,2167.04]
["2005-08-16",2160.97,2161.46,2136.49,2137.06,1540320000,2137.06]
["2005-08-17",2139.36,2153.04,2137.18,2145.15,1518010000,2145.15]
["2005-08-18",2139.4,2146.49,2133.08,2136.08,1391780000,2136.08]
["2005-08-19",2138.74,2143.92,2134.99,2135.56,1205270000,2135.56]
["2005-08-22",2140.95,2151.84,2129.46,2141.41,1351650000,2141.41]
["2005-08-23",2142.29,2145.71,2131.02,2137.25,1341270000,2137.25]
["2005-08-24",2133.17,2156.13,2127.3,2128.91,1718580000,2128.91]
["2005-08-25",2131.3,2138.46,2129.46,2134.37,1307580000,2134.37]
["2005-08-26",2132.97,2133.17,2118.04,2120.77,1261130000,2120.77]
["2005-08-29",2112.44,2139.4,2112.25,2137.65,1268560000,2137.65]
["2005-08-30",2130.88,2132.21,2118.27,2129.76,1436400000,2129.76]
["2005-08-31",2130.81,2152.09,2124.08,2152.09,1631780000,2152.09]
["2005-09-01",2150.03,2157.32,2142.32,2147.9,1623320000,2147.9]
["2005-09-02",2150.52,2152.22,2139.28,2141.07,1130450000,2141.07]
["2005-09-06",2147.31,2167.1,2147.31,2166.86,1403190000,2166.86]
["2005-09-07",2164.14,2172.39,2158.61,2172.03,1480820000,2172.03]
["2005-09-08",2165.72,2173.85,2161.29,2166.03,1578070000,2166.03]
["2005-09-09",2168.9,2177.23,2164.41,2175.51,1617540000,2175.51]
["2005-09-12",2176.47,2186.83,2175.23,2182.83,1723540000,2182.83]
["2005-09-13",2177.95,2185.89,2167.83,2171.75,1724570000,2171.75]
["2005-09-14",2173.62,2174.01,2149.19,2149.33,1698250000,2149.33]
["2005-09-15",2153.75,2155.75,2142.73,2146.15,1744660000,2146.15]
["2005-09-16",2153.75,2160.83,2146.79,2160.35,2269030000,2160.35]
["2005-09-19",2157.37,2159.49,2139.89,2145.26,1604140000,2145.26]
["2005-09-20",2149.44,2162.14,2127.48,2131.33,1845670000,2131.33]
["2005-09-21",2129.65,2129.96,2106.64,2106.64,1772370000,2106.64]
["2005-09-22",2104.39,2114.59,2093.06,2110.78,1692930000,2110.78]
["2005-09-23",2105.37,2121.05,2099.95,2116.84,1604120000,2116.84]
["2005-09-26",2127.9,2132.6,2112.27,2121.46,1502410000,2121.46]
["2005-09-27",2123.65,2125.9,2109.05,2116.42,1658660000,2116.42]
["2005-09-28",2122.19,2127.49,2109.75,2115.4,1703850000,2115.4]
["2005-09-29",2114.97,2141.43,2107.7,2141.22,1801520000,2141.22]
["2005-09-30",2140.17,2151.69,2138.23,2151.69,1610970000,2151.69]
["2005-10-03",2152.7,2162.79,2152.59,2155.43,1794420000,2155.43]
["2005-10-04",2156.26,2167,2139,2139.36,2005300000,2139.36]
["2005-10-05",2139.16,2139.6,2103.02,2103.02,1923900000,2103.02]
["2005-10-06",2104.92,2110.83,2069.04,2084.08,2107360000,2084.08]
["2005-10-07",2091.12,2097.42,2082.44,2090.35,1444780000,2090.35]
["2005-10-10",2091.68,2093.23,2078.11,2078.92,1379210000,2078.92]
["2005-10-11",2084.38,2085.61,2058.19,2061.09,1851960000,2061.09]
["2005-10-12",2055.44,2064.66,2032.79,2037.47,2014750000,2037.47]
["2005-10-13",2033.86,2051.23,2025.58,2047.22,1777590000,2047.22]
["2005-10-14",2054.5,2064.95,2042.54,2064.83,1555430000,2064.83]
["2005-10-17",2065.54,2071.25,2054.19,2070.3,1266030000,2070.3]
["2005-10-18",2069.32,2072.5,2055.96,2056,1460730000,2056]
["2005-10-19",2048.66,2091.24,2042.03,2091.24,1893300000,2091.24]
["2005-10-20",2088.04,2096.43,2058.52,2068.11,1797930000,2068.11]
["2005-10-21",2083.84,2091.44,2074.2,2082.21,1770700000,2082.21]
["2005-10-24",2089.51,2115.88,2083.98,2115.83,1551470000,2115.83]
["2005-10-25",2109.55,2116.42,2094.79,2109.45,1599120000,2109.45]
["2005-10-26",2104.02,2121.36,2098.15,2100.05,1832000000,2100.05]
["2005-10-27",2095.85,2098.04,2063.81,2063.81,1718600000,2063.81]
["2005-10-28",2073.85,2089.88,2064.92,2089.88,1886560000,2089.88]
["2005-10-31",2094.37,2125.73,2094.37,2120.3,1869760000,2120.3]
["2005-11-01",2109.89,2121.25,2108.86,2114.05,1903230000,2114.05]
["2005-11-02",2110.95,2144.56,2110.87,2144.31,2173290000,2144.31]
["2005-11-03",2157.3,2169.98,2153.2,2160.22,2346250000,2160.22]
["2005-11-04",2165.1,2172.68,2156.6,2169.43,1699610000,2169.43]
["2005-11-07",2174.25,2182.09,2165.82,2178.24,1621120000,2178.24]
["2005-11-08",2172.37,2180.79,2166.25,2172.07,1599370000,2172.07]
["2005-11-09",2171.23,2182.9,2166.16,2175.81,1594180000,2175.81]
["2005-11-10",2175.02,2196.75,2162.65,2196.68,1938030000,2196.68]
["2005-11-11",2198.26,2205.36,2198.26,2202.47,1454900000,2202.47]
["2005-11-14",2203.79,2206.88,2197.12,2200.95,1385360000,2200.95]
["2005-11-15",2199.39,2204.69,2181.92,2186.74,1684810000,2186.74]
["2005-11-16",2189.46,2191.19,2176.54,2187.93,1721760000,2187.93]
["2005-11-17",2195.48,2220.46,2194.66,2220.46,1809860000,2220.46]
["2005-11-18",2232.36,2234.3,2218.81,2227.07,1993850000,2227.07]
["2005-11-21",2226.62,2242.3,2219.25,2241.67,1661890000,2241.67]
["2005-11-22",2235.3,2257.77,2232.74,2253.56,1856560000,2253.56]
["2005-11-23",2251.37,2269.3,2250.4,2259.98,1585710000,2259.98]
["2005-11-25",2262.43,2264.13,2256.45,2263.01,635420000,2263.01]
["2005-11-28",2263.55,2264.06,2239.34,2239.37,1559380000,2239.37]
["2005-11-29",2247.7,2253.25,2232.54,2232.71,1753540000,2232.71]
["2005-11-30",2232.5,2243.41,2230.19,2232.82,1876080000,2232.82]
["2005-12-01",2244.85,2269.39,2244.71,2267.17,2010420000,2267.17]
["2005-12-02",2266.17,2273.61,2261.13,2273.37,1758510000,2273.37]
["2005-12-05",2269.07,2269.48,2250.84,2257.64,1659920000,2257.64]
["2005-12-06",2267.76,2278.16,2259.37,2260.76,1788200000,2260.76]
["2005-12-07",2263.29,2264.91,2244.62,2252.01,1733530000,2252.01]
["2005-12-08",2254.8,2261.61,2233.74,2246.46,1908360000,2246.46]
["2005-12-09",2247.28,2258.67,2241.03,2256.73,1658570000,2256.73]
["2005-12-12",2263.97,2266.14,2253.44,2260.95,1679280000,2260.95]
["2005-12-13",2256.6,2271.85,2254.92,2265,1873980000,2265]
["2005-12-14",2261.94,2270.44,2254.44,2262.59,1676210000,2262.59]
["2005-12-15",2266.05,2267.55,2247.32,2260.63,1804630000,2260.63]
["2005-12-16",2262.08,2263.89,2251.67,2252.48,2294480000,2252.48]
["2005-12-19",2254.64,2256.03,2221.79,2222.74,1745530000,2222.74]
["2005-12-20",2223.56,2231.02,2213.52,2222.42,1702920000,2222.42]
["2005-12-21",2227.53,2241.94,2225.19,2231.66,1630030000,2231.66]
["2005-12-22",2233.79,2247.09,2232.57,2246.49,1498880000,2246.49]
["2005-12-23",2249.41,2254.71,2245.58,2249.42,978370000,2249.42]
["2005-12-27",2253.05,2259.68,2226.62,2226.89,1250500000,2226.89]
["2005-12-28",2230.36,2233.54,2221.41,2228.94,1221540000,2228.94]
["2005-12-29",2229.6,2232.89,2216.98,2218.16,1185350000,2218.16]
["2005-12-30",2209.03,2209.97,2200.51,2205.32,1284050000,2205.32]
["2006-01-03",2216.53,2249.68,2189.91,2243.74,1998300000,2243.74]
["2006-01-04",2246.96,2265.28,2246.07,2263.46,1887560000,2263.46]
["2006-01-05",2264.93,2277.56,2264.5,2276.87,1891750000,2276.87]
["2006-01-06",2289.21,2306.72,2281.01,2305.62,2233640000,2305.62]
["2006-01-09",2306.18,2322.63,2303.13,2318.69,1949140000,2318.69]
["2006-01-10",2306.22,2320.32,2303.93,2320.32,1978160000,2320.32]
["2006-01-11",2321.41,2332.92,2316.49,2331.36,2380600000,2331.36]
["2006-01-12",2327.17,2330.31,2313.22,2316.69,2011460000,2316.69]
["2006-01-13",2317.74,2321.7,2308.16,2317.04,1784410000,2317.04]
["2006-01-17",2302.56,2305.87,2294.05,2302.69,1702260000,2302.69]
["2006-01-18",2265.5,2285.94,2264.08,2279.64,2276900000,2279.64]
["2006-01-19",2291.69,2311.71,2289.82,2301.81,2308150000,2301.81]
["2006-01-20",2300.36,2300.73,2245.2,2247.7,2348140000,2247.7]
["2006-01-23",2255.31,2256.24,2241.02,2248.47,1902480000,2248.47]
["2006-01-24",2256.13,2269.44,2256.03,2265.25,2067470000,2265.25]
["2006-01-25",2275.3,2275.3,2253.06,2260.65,2188120000,2260.65]
["2006-01-26",2274.85,2284.07,2264.85,2283,2404920000,2283]
["2006-01-27",2293.37,2314.36,2289.47,2304.23,2331690000,2304.23]
["2006-01-30",2306.24,2313.98,2304.75,2306.78,1900730000,2306.78]
["2006-01-31",2305.82,2311.83,2292.95,2305.82,2235900000,2305.82]
["2006-02-01",2294.11,2311.57,2292.23,2310.56,2274610000,2310.56]
["2006-02-02",2306.57,2308.05,2277.3,2281.57,2307830000,2281.57]
["2006-02-03",2268.43,2274.62,2255.99,2262.58,2230020000,2262.58]
["2006-02-06",2263.12,2265.81,2249.75,2258.8,1769530000,2258.8]
["2006-02-07",2255.94,2265.54,2239.51,2244.96,2117180000,2244.96]
["2006-02-08",2260.22,2268.72,2246.98,2266.98,2181770000,2266.98]
["2006-02-09",2273.77,2284.52,2254.26,2255.87,2321310000,2255.87]
["2006-02-10",2255.77,2266.44,2235.41,2261.88,2017730000,2261.88]
["2006-02-13",2252.04,2254.31,2232.68,2239.81,1662000000,2239.81]
["2006-02-14",2243.54,2266.82,2237.47,2262.17,1805300000,2262.17]
["2006-02-15",2259.04,2277.13,2255.1,2276.43,1783050000,2276.43]
["2006-02-16",2281.88,2294.63,2278.06,2294.63,1940470000,2294.63]
["2006-02-17",2291.73,2291.76,2279.63,2282.36,1948640000,2282.36]
["2006-02-21",2283.52,2284.82,2256.75,2262.96,1747180000,2262.96]
["2006-02-22",2264.69,2287.99,2259.17,2283.17,1824110000,2283.17]
["2006-02-23",2279.59,2293.74,2271.82,2279.32,1754200000,2279.32]
["2006-02-24",2278.27,2287.86,2272.78,2287.04,1583980000,2287.04]
["2006-02-27",2291.48,2313.53,2291.24,2307.18,1714420000,2307.18]
["2006-02-28",2300.96,2305.62,2276.74,2281.39,2120560000,2281.39]
["2006-03-01",2288.15,2315.95,2285.64,2314.64,2190420000,2314.64]
["2006-03-02",2305.53,2316.93,2299.76,2311.11,2089100000,2311.11]
["2006-03-03",2299.1,2324.92,2297.09,2302.6,2389040000,2302.6]
["2006-03-06",2306.66,2309.51,2281.37,2286.03,2112280000,2286.03]
["2006-03-07",2280.08,2280.08,2259.64,2268.38,1908310000,2268.38]
["2006-03-08",2260.87,2275.13,2248.65,2267.46,2084040000,2267.46]
["2006-03-09",2272.26,2279.28,2249.56,2249.72,1957560000,2249.72]
["2006-03-10",2251.81,2266.99,2239.54,2262.04,1752700000,2262.04]
["2006-03-13",2269.44,2280.2,2263.68,2267.03,1649550000,2267.03]
["2006-03-14",2264.25,2296.92,2264.24,2295.9,1911750000,2295.9]
["2006-03-15",2301.17,2312.49,2293.06,2311.84,2090520000,2311.84]
["2006-03-16",2319.11,2323.79,2299.55,2299.56,2344240000,2299.56]
["2006-03-17",2306.17,2310.84,2294.5,2306.48,2540120000,2306.48]
["2006-03-20",2311.93,2317.13,2305.59,2314.11,1943820000,2314.11]
["2006-03-21",2312.9,2332.95,2292.55,2294.23,2360430000,2294.23]
["2006-03-22",2283.39,2305.44,2282.38,2303.35,2116220000,2303.35]
["2006-03-23",2300.17,2305.17,2287.9,2300.15,1963750000,2300.15]
["2006-03-24",2304.74,2316.15,2300.37,2312.82,1928040000,2312.82]
["2006-03-27",2312.47,2319.93,2310.02,2315.58,1850220000,2315.58]
["2006-03-28",2315.61,2327.83,2299.56,2304.46,1997510000,2304.46]
["2006-03-29",2309.94,2344.67,2308.41,2337.78,2375300000,2337.78]
["2006-03-30",2340.23,2353.14,2330.84,2340.82,2160810000,2340.82]
["2006-03-31",2345.53,2348.89,2334.54,2339.79,1851620000,2339.79]
["2006-04-03",2352.24,2357.53,2334.6,2336.74,1952960000,2336.74]
["2006-04-04",2337.95,2350.7,2332.67,2345.36,2082320000,2345.36]
["2006-04-05",2349.82,2361.91,2341.66,2359.75,2027440000,2359.75]
["2006-04-06",2358.92,2366.56,2347.64,2361.17,2141860000,2361.17]
["2006-04-07",2367.32,2375.45,2336.71,2339.02,2002360000,2339.02]
["2006-04-10",2340.39,2343.59,2326.47,2333.27,1840950000,2333.27]
["2006-04-11",2337.88,2339.79,2302.19,2310.35,2098780000,2310.35]
["2006-04-12",2309.39,2318.05,2308.33,2314.68,1536510000,2314.68]
["2006-04-13",2314.32,2333.03,2310.12,2326.11,1516980000,2326.11]
["2006-04-17",2325.56,2332.67,2299.42,2311.16,1776170000,2311.16]
["2006-04-18",2318.27,2357.46,2318.27,2356.14,2252800000,2356.14]
["2006-04-19",2358.87,2370.93,2350.04,2370.88,2077690000,2370.88]
["2006-04-20",2368.74,2375.54,2354.07,2362.55,2125120000,2362.55]
["2006-04-21",2371.65,2371.65,2333.5,2342.86,2326080000,2342.86]
["2006-04-24",2338.78,2338.78,2324.28,2333.38,2008130000,2333.38]
["2006-04-25",2338.54,2338.54,2321.64,2330.3,2301780000,2330.3]
["2006-04-26",2333.57,2342.88,2327.73,2333.63,2084230000,2333.63]
["2006-04-27",2324.63,2361.89,2315.12,2344.95,2573560000,2344.95]
["2006-04-28",2321.61,2337.28,2317.47,2322.57,2501760000,2322.57]
["2006-05-01",2329.79,2334.69,2300.25,2304.79,2076120000,2304.79]
["2006-05-02",2311.73,2313.93,2302.8,2309.84,2070740000,2309.84]
["2006-05-03",2311.2,2312.6,2295.03,2303.97,2127260000,2303.97]
["2006-05-04",2307.38,2326.82,2307.38,2323.9,2054110000,2323.9]
["2006-05-05",2335.96,2344.37,2332.68,2342.57,1989260000,2342.57]
["2006-05-08",2342.41,2352.56,2339.46,2344.99,1726260000,2344.99]
["2006-05-09",2339.71,2343.62,2334.17,2338.25,1845230000,2338.25]
["2006-05-10",2332.82,2338.25,2314.45,2320.74,2014270000,2320.74]
["2006-05-11",2319.08,2319.6,2270.51,2272.7,2446770000,2272.7]
["2006-05-12",2263.97,2264.19,2243.32,2243.78,2289510000,2243.78]
["2006-05-15",2234.01,2245.18,2220.5,2238.52,2006700000,2238.52]
["2006-05-16",2239,2243.74,2222.8,2229.13,1996620000,2229.13]
["2006-05-17",2214.9,2222.38,2193.87,2195.8,2337800000,2195.8]
["2006-05-18",2205.37,2212.95,2180.28,2180.32,2022640000,2180.32]
["2006-05-19",2183.34,2198.66,2164.54,2193.88,2514380000,2193.88]
["2006-05-22",2178.15,2184.57,2156.67,2172.86,2269960000,2172.86]
["2006-05-23",2188.38,2199.56,2158.76,2158.76,2131750000,2158.76]
["2006-05-24",2159.83,2179.84,2135.81,2169.17,2597020000,2169.17]
["2006-05-25",2182.43,2198.58,2174.24,2198.24,2028960000,2198.24]
["2006-05-26",2205.9,2210.49,2196.7,2210.37,1540700000,2210.37]
["2006-05-30",2202.57,2202.57,2164.74,2164.74,1718660000,2164.74]
["2006-05-31",2171.46,2185.33,2165.79,2178.88,2119060000,2178.88]
["2006-06-01",2179.82,2219.86,2177.8,2219.86,2078740000,2219.86]
["2006-06-02",2229.84,2233.88,2203.73,2219.41,1933380000,2219.41]
["2006-06-05",2212.35,2219.41,2169.4,2169.62,1733250000,2169.62]
["2006-06-06",2174.28,2176.47,2144.2,2162.78,2089540000,2162.78]
["2006-06-07",2166.58,2184.44,2150.69,2151.8,1913870000,2151.8]
["2006-06-08",2141.59,2151.8,2100.43,2145.32,2948100000,2145.32]
["2006-06-09",2151.92,2163.21,2133.47,2135.06,1754740000,2135.06]
["2006-06-12",2137.47,2138.68,2091.32,2091.32,1887720000,2091.32]
["2006-06-13",2089.88,2108.36,2067.74,2072.47,2594500000,2072.47]
["2006-06-14",2075.55,2091.94,2065.11,2086,2090140000,2086]
["2006-06-15",2098.37,2147.91,2086,2144.15,2201490000,2144.15]
["2006-06-16",2140.51,2144.15,2122.78,2129.95,2428150000,2129.95]
["2006-06-19",2136.6,2138.77,2104.38,2110.42,1681580000,2110.42]
["2006-06-20",2110.92,2126.72,2103.77,2107.06,1572100000,2107.06]
["2006-06-21",2109.22,2152.56,2107.06,2141.2,1854850000,2141.2]
["2006-06-22",2138.97,2141.2,2113.59,2122.98,1644700000,2122.98]
["2006-06-23",2120.3,2137.43,2110.81,2121.47,1614510000,2121.47]
["2006-06-26",2126.46,2135.71,2121.47,2133.67,1392940000,2133.67]
["2006-06-27",2134.58,2139.43,2098.76,2100.25,1788170000,2100.25]
["2006-06-28",2105.94,2112.62,2090.78,2111.84,1591310000,2111.84]
["2006-06-29",2121.5,2174.38,2111.84,2174.38,2165390000,2174.38]
["2006-06-30",2181.47,2183.48,2164.67,2172.09,2458840000,2172.09]
["2006-07-03",2177.91,2190.44,2172.09,2190.43,788200000,2190.43]
["2006-07-05",2174.69,2190.43,2147.12,2153.34,1586970000,2153.34]
["2006-07-06",2156.3,2168.54,2148.21,2155.09,1585090000,2155.09]
["2006-07-07",2146.89,2155.09,2126.64,2130.06,1759870000,2130.06]
["2006-07-10",2135.96,2142.36,2109.18,2116.93,1561790000,2116.93]
["2006-07-11",2110.42,2129.47,2095.69,2128.86,1971500000,2128.86]
["2006-07-12",2121.71,2128.86,2090.23,2090.24,1776520000,2090.24]
["2006-07-13",2076.39,2090.24,2054.1,2054.11,2022040000,2054.11]
["2006-07-14",2053.88,2056.53,2027.11,2037.35,1779960000,2037.35]
["2006-07-17",2034.76,2050.65,2028.3,2037.72,1504880000,2037.72]
["2006-07-18",2043.18,2052.53,2012.78,2043.22,1996880000,2043.22]
["2006-07-19",2037.68,2086.07,2037.1,2080.71,2304740000,2080.71]
["2006-07-20",2083.83,2084.24,2038.71,2039.42,1951450000,2039.42]
["2006-07-21",2035.26,2035.78,2014.07,2020.39,2346890000,2020.39]
["2006-07-24",2030.49,2061.84,2030.49,2061.84,1975870000,2061.84]
["2006-07-25",2060.38,2080.11,2055.34,2073.9,1913710000,2073.9]
["2006-07-26",2066.46,2083.96,2053.64,2070.46,2073310000,2070.46]
["2006-07-27",2082.57,2093.14,2052.02,2054.47,2120100000,2054.47]
["2006-07-28",2065.28,2094.95,2065.06,2094.14,1803290000,2094.14]
["2006-07-31",2087.86,2098.24,2082.62,2091.47,1582270000,2091.47]
["2006-08-01",2080.34,2080.34,2052.75,2061.99,1663070000,2061.99]
["2006-08-02",2069.91,2089,2069.58,2078.81,1755730000,2078.81]
["2006-08-03",2064.56,2099.81,2060.91,2092.34,1818790000,2092.34]
["2006-08-04",2107.83,2119.01,2068.8,2085.05,1832040000,2085.05]
["2006-08-07",2079.45,2079.45,2064.94,2072.5,1428170000,2072.5]
["2006-08-08",2079.52,2083.9,2054.13,2060.85,1889440000,2060.85]
["2006-08-09",2085.56,2097.76,2056.77,2060.28,2074060000,2060.28]
["2006-08-10",2052.98,2076.35,2048.22,2071.74,1730320000,2071.74]
["2006-08-11",2066.23,2066.23,2049.84,2057.71,1423530000,2057.71]
["2006-08-14",2073.01,2092.66,2067.69,2069.04,1480120000,2069.04]
["2006-08-15",2092.49,2115.01,2089.6,2115.01,1755660000,2115.01]
["2006-08-16",2127.06,2149.54,2120.11,2149.54,2474760000,2149.54]
["2006-08-17",2144.3,2168.11,2141.56,2157.61,1919020000,2157.61]
["2006-08-18",2157.14,2165.47,2138.45,2163.95,1683790000,2163.95]
["2006-08-21",2151.91,2153.53,2140.81,2147.75,1314000000,2147.75]
["2006-08-22",2145.31,2162.68,2140.63,2150.02,1555940000,2150.02]
["2006-08-23",2152.91,2160.11,2126.75,2134.66,1457180000,2134.66]
["2006-08-24",2142.34,2144.33,2122.65,2137.11,1404360000,2137.11]
["2006-08-25",2132.17,2152.92,2129.25,2140.29,1282510000,2140.29]
["2006-08-28",2140.52,2164.22,2139.57,2160.7,1333860000,2160.7]
["2006-08-29",2161.96,2173.88,2145.22,2172.3,1580990000,2172.3]
["2006-08-30",2175.07,2188.55,2167.48,2185.73,1620030000,2185.73]
["2006-08-31",2189.17,2193.34,2181.77,2183.75,1700210000,2183.75]
["2006-09-01",2194.56,2198.58,2182.93,2193.16,1325540000,2193.16]
["2006-09-05",2192.94,2207.55,2184.42,2205.7,1732460000,2205.7]
["2006-09-06",2189.7,2190.26,2167.63,2167.84,1797080000,2167.84]
["2006-09-07",2160.05,2174.8,2149.36,2155.29,1847190000,2155.29]
["2006-09-08",2160.02,2168.44,2154.55,2165.79,1457220000,2165.79]
["2006-09-11",2152.12,2180.39,2147.44,2173.25,1694280000,2173.25]
["2006-09-12",2174.61,2217.28,2174.61,2215.82,2007990000,2215.82]
["2006-09-13",2214.8,2229.18,2211.14,2227.67,1860530000,2227.67]
["2006-09-14",2221.73,2230.97,2218.86,2228.73,1826600000,2228.73]
["2006-09-15",2243.28,2247.16,2227.72,2235.59,2455870000,2235.59]
["2006-09-18",2232.99,2247.47,2228.52,2235.75,1914200000,2235.75]
["2006-09-19",2239.86,2239.86,2202.93,2222.37,2079920000,2222.37]
["2006-09-20",2242.11,2257.28,2242.11,2252.89,2164940000,2252.89]
["2006-09-21",2257.54,2261.47,2232.89,2237.75,1993110000,2237.75]
["2006-09-22",2233.55,2233.55,2210.13,2218.93,1646540000,2218.93]
["2006-09-25",2227.37,2253.45,2212.02,2249.07,1833860000,2249.07]
["2006-09-26",2247.72,2261.78,2243.67,2261.34,2011140000,2261.34]
["2006-09-27",2256.17,2271,2254.37,2263.39,2039100000,2263.39]
["2006-09-28",2266.93,2273.12,2252.91,2270.02,1805260000,2270.02]
["2006-09-29",2273.3,2273.3,2257.98,2258.43,1812120000,2258.43]
["2006-10-02",2257,2262.67,2235.68,2237.6,1769170000,2237.6]
["2006-10-03",2233.01,2251.86,2224.21,2243.65,1946800000,2243.65]
["2006-10-04",2239.88,2290.98,2239.26,2290.95,2190280000,2290.95]
["2006-10-05",2289.53,2306.35,2287.61,2306.34,1911090000,2306.34]
["2006-10-06",2296.15,2306.28,2289.99,2299.99,1672470000,2299.99]
["2006-10-09",2297.82,2317.42,2295.25,2311.77,1485280000,2311.77]
["2006-10-10",2314.12,2319.06,2302.24,2315.43,1760360000,2315.43]
["2006-10-11",2304.67,2322.07,2292.29,2308.27,1995600000,2308.27]
["2006-10-12",2318.28,2346.29,2318.28,2346.18,2003960000,2346.18]
["2006-10-13",2344.7,2360.23,2341.4,2357.29,1940530000,2357.29]
["2006-10-16",2359.19,2368.11,2358.01,2363.84,1823620000,2363.84]
["2006-10-17",2354.07,2354.07,2329.8,2344.95,2125950000,2344.95]
["2006-10-18",2355.42,2362.09,2330.49,2337.15,2130750000,2337.15]
["2006-10-19",2332.54,2345.24,2324.43,2340.94,2000690000,2340.94]
["2006-10-20",2340.94,2349.36,2329.13,2342.3,1922070000,2342.3]
["2006-10-23",2338.15,2364.2,2330.61,2355.56,1823480000,2355.56]
["2006-10-24",2352.49,2356.03,2335.91,2344.84,1856880000,2344.84]
["2006-10-25",2346.77,2359.76,2338.65,2356.59,2100780000,2356.59]
["2006-10-26",2361.09,2379.29,2347.88,2379.1,2339540000,2379.1]
["2006-10-27",2375.17,2377.34,2347.07,2350.62,2268950000,2350.62]
["2006-10-30",2347.21,2371.06,2341.03,2363.77,1724180000,2363.77]
["2006-10-31",2368.75,2374.64,2355.95,2366.71,1922150000,2366.71]
["2006-11-01",2373.49,2375.53,2330.57,2334.35,2027020000,2334.35]
["2006-11-02",2324.48,2339.13,2320.84,2334.02,1887310000,2334.02]
["2006-11-03",2339.04,2343.98,2316.82,2330.79,1830050000,2330.79]
["2006-11-06",2341.66,2371.81,2341.66,2365.95,1892250000,2365.95]
["2006-11-07",2366.01,2391.34,2363.64,2375.88,2088770000,2375.88]
["2006-11-08",2363.92,2393.47,2358.44,2384.94,2076020000,2384.94]
["2006-11-09",2399.28,2401.33,2370.6,2376.01,2380240000,2376.01]
["2006-11-10",2378.26,2389.72,2373.62,2389.72,1680460000,2389.72]
["2006-11-13",2389.52,2408.91,2387.88,2406.38,1720810000,2406.38]
["2006-11-14",2408.05,2430.83,2394.62,2430.66,1926370000,2430.66]
["2006-11-15",2430.14,2452.56,2429.68,2442.75,2103870000,2442.75]
["2006-11-16",2447.09,2453.35,2438.04,2449.06,2038830000,2449.06]
["2006-11-17",2439.63,2445.86,2431.79,2445.86,1732400000,2445.86]
["2006-11-20",2441.16,2457.14,2437.84,2452.72,1697480000,2452.72]
["2006-11-21",2454.65,2456.6,2445.04,2454.84,1660270000,2454.84]
["2006-11-22",2463.21,2467.2,2450.64,2465.98,1573120000,2465.98]
["2006-11-24",2449.73,2468.42,2449.32,2460.26,681510000,2460.26]
["2006-11-27",2454.17,2454.64,2405.89,2405.92,1950300000,2405.92]
["2006-11-28",2397.32,2414.08,2390.1,2412.61,1958630000,2412.61]
["2006-11-29",2422.91,2436.61,2414.8,2432.23,1903430000,2432.23]
["2006-11-30",2430.75,2441.35,2419.23,2431.77,2134200000,2431.77]
["2006-12-01",2430.75,2434.39,2392.95,2413.21,2040520000,2413.21]
["2006-12-04",2420.92,2455.67,2420.6,2448.39,1954530000,2448.39]
["2006-12-05",2455.7,2459.51,2445.14,2452.38,1990600000,2452.38]
["2006-12-06",2447.54,2451.86,2436.47,2445.86,1889000000,2445.86]
["2006-12-07",2449.64,2454.91,2427.69,2427.69,2051030000,2427.69]
["2006-12-08",2423.67,2447.03,2416.77,2437.36,1840600000,2437.36]
["2006-12-11",2437.36,2453.22,2429.97,2442.86,1813340000,2442.86]
["2006-12-12",2443.03,2444.72,2419.32,2431.6,1927540000,2431.6]
["2006-12-13",2444.12,2444.12,2423.87,2432.41,1782430000,2432.41]
["2006-12-14",2435.75,2461.31,2435.75,2453.85,1889510000,2453.85]
["2006-12-15",2467.36,2470.02,2455.24,2457.2,2324650000,2457.2]
["2006-12-18",2462.43,2470.95,2428.66,2435.57,1936350000,2435.57]
["2006-12-19",2420.08,2437.33,2408.85,2429.55,1960720000,2429.55]
["2006-12-20",2432,2443.34,2426.41,2427.61,1749530000,2427.61]
["2006-12-21",2430.14,2433.13,2408.99,2415.85,1732880000,2415.85]
["2006-12-22",2415.98,2416.49,2400.72,2401.18,1306530000,2401.18]
["2006-12-26",2398.22,2414.21,2397.68,2413.51,1016200000,2413.51]
["2006-12-27",2418.78,2432.73,2418.78,2431.22,1216260000,2431.22]
["2006-12-28",2425.32,2432.48,2420.91,2425.57,1237530000,2425.57]
["2006-12-29",2423.03,2437.38,2413.43,2415.29,1413920000,2415.29]
["2007-01-03",2429.72,2454.62,2394.66,2423.16,2435280000,2423.16]
["2007-01-04",2423.82,2460.51,2413.75,2453.43,2104210000,2453.43]
["2007-01-05",2445.07,2445.07,2420.59,2434.25,2060360000,2434.25]
["2007-01-08",2435.25,2445.63,2421.13,2438.2,1905620000,2438.2]
["2007-01-09",2443.26,2449.87,2423.56,2443.83,2144160000,2443.83]
["2007-01-10",2434.04,2461.34,2427.9,2459.33,2274210000,2459.33]
["2007-01-11",2464.89,2489.46,2463.39,2484.85,2436270000,2484.85]
["2007-01-12",2481.72,2502.82,2481.54,2502.82,2175810000,2502.82]
["2007-01-16",2504.56,2508.93,2493.92,2497.78,2139550000,2497.78]
["2007-01-17",2487.89,2496.93,2475.83,2479.42,2273880000,2479.42]
["2007-01-18",2475.33,2475.8,2438.11,2443.21,2456180000,2443.21]
["2007-01-19",2437.63,2453.79,2435.68,2451.31,2037890000,2451.31]
["2007-01-22",2454.5,2454.66,2422.92,2431.07,1900860000,2431.07]
["2007-01-23",2428.26,2447.03,2425.98,2431.41,2001100000,2431.41]
["2007-01-24",2443.01,2466.28,2440.82,2466.28,2202040000,2466.28]
["2007-01-25",2469.27,2470.51,2430.56,2434.24,2202280000,2434.24]
["2007-01-26",2441.1,2443.44,2418.61,2435.49,2067080000,2435.49]
["2007-01-29",2434.64,2451.83,2431.31,2441.09,1915400000,2441.09]
["2007-01-30",2446.66,2451,2437.42,2448.64,1769600000,2448.64]
["2007-01-31",2443.33,2471.2,2433.76,2463.93,2186710000,2463.93]
["2007-02-01",2474.08,2481.38,2458.71,2468.38,2170040000,2468.38]
["2007-02-02",2474.19,2478.41,2466.56,2475.88,1876770000,2475.88]
["2007-02-05",2475.03,2481.57,2466.18,2470.6,1875310000,2470.6]
["2007-02-06",2475.78,2478.24,2454.6,2471.49,2113710000,2471.49]
["2007-02-07",2483.73,2495.27,2475.57,2490.5,2198410000,2490.5]
["2007-02-08",2484.5,2492.41,2477.71,2488.67,1995880000,2488.67]
["2007-02-09",2491.65,2496.52,2453.44,2459.82,2186590000,2459.82]
["2007-02-12",2460.63,2460.63,2444.68,2450.38,1840250000,2450.38]
["2007-02-13",2455.25,2464.56,2452.17,2459.88,1821390000,2459.88]
["2007-02-14",2468.04,2494.51,2468.04,2488.38,2173580000,2488.38]
["2007-02-15",2489.84,2498.37,2485.51,2497.1,1949670000,2497.1]
["2007-02-16",2491.48,2497.92,2482.66,2496.31,1887430000,2496.31]
["2007-02-20",2491.75,2514.22,2479.92,2513.04,2165590000,2513.04]
["2007-02-21",2503.54,2518.42,2500.96,2518.42,2012450000,2518.42]
["2007-02-22",2523.36,2531.42,2509.06,2524.94,1850960000,2524.94]
["2007-02-23",2522.53,2522.84,2506.95,2515.1,2012220000,2515.1]
["2007-02-26",2525.04,2525.98,2492.54,2504.52,1912480000,2504.52]
["2007-02-27",2468.74,2470.92,2402.36,2407.86,3037380000,2407.86]
["2007-02-28",2411.89,2431.86,2395.35,2416.15,2620450000,2416.15]
["2007-03-01",2377.18,2419.15,2359.44,2404.21,2710750000,2404.21]
["2007-03-02",2389.86,2401.26,2368,2368,2352790000,2368]
["2007-03-05",2368,2377.84,2340.4,2340.68,2291680000,2340.68]
["2007-03-06",2363.15,2390.14,2361.27,2385.14,2121430000,2385.14]
["2007-03-07",2382.65,2388.78,2371.92,2374.64,1959330000,2374.64]
["2007-03-08",2396.55,2402.2,2382,2387.73,1989910000,2387.73]
["2007-03-09",2403.13,2404.8,2375.57,2387.55,1875050000,2387.55]
["2007-03-12",2385.14,2404.02,2384.39,2402.29,1637980000,2402.29]
["2007-03-13",2388.86,2395.98,2350.57,2350.57,2235000000,2350.57]
["2007-03-14",2350.94,2371.74,2331.57,2371.74,2255630000,2371.74]
["2007-03-15",2371.02,2382.62,2367.74,2378.7,1690430000,2378.7]
["2007-03-16",2376.82,2385.32,2364.36,2372.66,2031650000,2372.66]
["2007-03-19",2384.66,2399.8,2381.55,2394.41,1650970000,2394.41]
["2007-03-20",2394.82,2412.64,2393.19,2408.21,1761940000,2408.21]
["2007-03-21",2415.54,2455.92,2405.39,2455.92,2158740000,2455.92]
["2007-03-22",2457.06,2457.37,2442.51,2451.74,1887290000,2451.74]
["2007-03-23",2451.83,2459.96,2447.81,2448.93,1634470000,2448.93]
["2007-03-26",2451.6,2455.63,2428,2455.63,1817870000,2455.63]
["2007-03-27",2448.92,2450.03,2435.19,2437.43,1708060000,2437.43]
["2007-03-28",2427.19,2434.32,2413.09,2417.1,1868310000,2417.1]
["2007-03-29",2432.5,2433.04,2396.83,2417.88,1926070000,2417.88]
["2007-03-30",2419.91,2432.2,2403.01,2421.64,1998550000,2421.64]
["2007-04-02",2425.36,2427.94,2409.04,2422.26,1784170000,2422.26]
["2007-04-03",2432.3,2456.17,2432.3,2450.33,1932030000,2450.33]
["2007-04-04",2451.94,2461.49,2448.69,2458.69,1933300000,2458.69]
["2007-04-05",2457.65,2471.34,2455.6,2471.34,1537800000,2471.34]
["2007-04-09",2478.02,2478.68,2464.57,2469.18,1714880000,2469.18]
["2007-04-10",2468.13,2479.46,2468.03,2477.61,1834530000,2477.61]
["2007-04-11",2477.76,2478.51,2452.05,2459.31,1957970000,2459.31]
["2007-04-12",2455.72,2480.41,2448.71,2480.32,1905500000,2480.32]
["2007-04-13",2479.69,2491.94,2468.23,2491.94,1834320000,2491.94]
["2007-04-16",2500.55,2519.03,2500.55,2518.33,1779410000,2518.33]
["2007-04-17",2519.12,2522.07,2510.6,2516.95,1900920000,2516.95]
["2007-04-18",2507.34,2518.21,2499.65,2510.5,2046760000,2510.5]
["2007-04-19",2497.22,2515.95,2490.34,2505.35,2112920000,2505.35]
["2007-04-20",2525.23,2532.24,2515.24,2526.39,2084270000,2526.39]
["2007-04-23",2525.77,2531.4,2518.47,2523.67,1928530000,2523.67]
["2007-04-24",2528.39,2529.48,2509.26,2524.54,2220610000,2524.54]
["2007-04-25",2533.54,2551.39,2523.84,2547.89,2644120000,2547.89]
["2007-04-26",2551.49,2560.64,2544.12,2554.46,2406090000,2554.46]
["2007-04-27",2554.48,2562.99,2550.1,2557.21,2078160000,2557.21]
["2007-04-30",2558.05,2558.75,2525.09,2525.09,2080710000,2525.09]
["2007-05-01",2529.95,2532.37,2510.57,2531.53,2351750000,2531.53]
["2007-05-02",2531.96,2562.78,2531.96,2557.84,2073150000,2557.84]
["2007-05-03",2560.85,2569.8,2555.84,2565.46,2137140000,2565.46]
["2007-05-04",2574.5,2577.96,2561.73,2572.15,2214130000,2572.15]
["2007-05-07",2572.64,2580.06,2569.22,2570.95,1652300000,2570.95]
["2007-05-08",2563.18,2571.75,2551.15,2571.75,1897750000,2571.75]
["2007-05-09",2557.63,2579.98,2555.71,2576.34,2104220000,2576.34]
["2007-05-10",2564.8,2570.73,2533.12,2533.74,2237610000,2533.74]
["2007-05-11",2541.66,2562.45,2539.67,2562.22,1725550000,2562.22]
["2007-05-14",2564.05,2568.93,2537.92,2546.44,1941450000,2546.44]
["2007-05-15",2544.67,2557.78,2523.83,2525.29,2187760000,2525.29]
["2007-05-16",2532.71,2547.42,2519.35,2547.42,2061050000,2547.42]
["2007-05-17",2544.32,2547.71,2535.47,2539.38,1924890000,2539.38]
["2007-05-18",2548.07,2559.03,2540.67,2558.45,1996930000,2558.45]
["2007-05-21",2560.93,2587.87,2560.85,2578.79,1974220000,2578.79]
["2007-05-22",2580.04,2593.03,2573.95,2588.02,1943950000,2588.02]
["2007-05-23",2592.62,2600.94,2576.23,2577.05,2011060000,2577.05]
["2007-05-24",2577.21,2585.73,2531.28,2537.92,2350850000,2537.92]
["2007-05-25",2547.41,2560.03,2544.46,2557.19,1559700000,2557.19]
["2007-05-29",2561.04,2576.36,2558.4,2572.06,1651000000,2572.06]
["2007-05-30",2556.17,2592.59,2551.68,2592.59,1969150000,2592.59]
["2007-05-31",2599.47,2607.9,2594.29,2604.52,2286850000,2604.52]
["2007-06-01",2614.01,2626.4,2608.69,2613.92,1880030000,2613.92]
["2007-06-04",2606.05,2619.75,2604.85,2618.29,1947220000,2618.29]
["2007-06-05",2611.16,2613.31,2595.01,2611.23,2182810000,2611.23]
["2007-06-06",2599.56,2599.56,2578.81,2587.18,2163430000,2587.18]
["2007-06-07",2577.37,2585.73,2541.38,2541.38,2716240000,2541.38]
["2007-06-08",2541.14,2573.74,2534.97,2573.54,1908130000,2573.54]
["2007-06-11",2569.64,2584.82,2566.84,2572.15,1614980000,2572.15]
["2007-06-12",2560.41,2576.89,2547.99,2549.77,2047210000,2549.77]
["2007-06-13",2558.47,2582.31,2556.72,2582.31,2086610000,2582.31]
["2007-06-14",2584.14,2604.76,2583.93,2599.41,1936220000,2599.41]
["2007-06-15",2625.33,2630.51,2620.72,2626.71,2420750000,2626.71]
["2007-06-18",2631.34,2631.45,2617.66,2626.6,1717120000,2626.6]
["2007-06-19",2620.31,2631.3,2612.42,2626.76,1871880000,2626.76]
["2007-06-20",2632.2,2634.6,2599.63,2599.96,2793260000,2599.96]
["2007-06-21",2597.65,2618.54,2586.05,2616.96,2562640000,2616.96]
["2007-06-22",2610.36,2612.75,2583.24,2588.96,3240350000,2588.96]
["2007-06-25",2590.59,2605.87,2568.5,2577.08,2039010000,2577.08]
["2007-06-26",2589.22,2590.89,2566.34,2574.16,2100330000,2574.16]
["2007-06-27",2563.83,2605.92,2560.45,2605.35,2020260000,2605.35]
["2007-06-28",2606.14,2624.6,2604.6,2608.37,1923410000,2608.37]
["2007-06-29",2619.94,2626.56,2590.09,2603.23,2168420000,2603.23]
["2007-07-02",2617.39,2632.3,2614.84,2632.3,1853840000,2632.3]
["2007-07-03",2636.71,2644.95,2635,2644.95,1089120000,2644.95]
["2007-07-05",2646.3,2658.01,2637.78,2656.65,1694530000,2656.65]
["2007-07-06",2656.3,2667.97,2649.05,2666.51,1597110000,2666.51]
["2007-07-09",2668.99,2672.59,2660.65,2670.02,1895200000,2670.02]
["2007-07-10",2657.87,2662.55,2637.66,2639.16,2229340000,2639.16]
["2007-07-11",2637.12,2652.34,2631.89,2651.79,2014260000,2651.79]
["2007-07-12",2662.76,2701.73,2662.52,2701.73,2166350000,2701.73]
["2007-07-13",2696.96,2707.64,2694.09,2707,1729190000,2707]
["2007-07-16",2703.4,2712.13,2693.71,2697.33,1751060000,2697.33]
["2007-07-17",2702.1,2719.94,2701.56,2712.29,2158690000,2712.29]
["2007-07-18",2695.28,2699.87,2674.26,2699.49,2257380000,2699.49]
["2007-07-19",2716.66,2724.74,2710.84,2720.04,2177500000,2720.04]
["2007-07-20",2709.99,2710.32,2674.64,2687.6,2335920000,2687.6]
["2007-07-23",2698.49,2705.03,2688.41,2690.58,2034080000,2690.58]
["2007-07-24",2673.7,2682.4,2634.03,2639.86,2463270000,2639.86]
["2007-07-25",2660.19,2665.81,2628.15,2648.17,2482250000,2648.17]
["2007-07-26",2620.75,2632.46,2563.81,2599.34,3392140000,2599.34]
["2007-07-27",2599.87,2608.99,2562.06,2562.24,2705290000,2562.24]
["2007-07-30",2568.14,2592,2552.31,2583.28,2291710000,2583.28]
["2007-07-31",2606.32,2607.45,2545.9,2546.27,2789130000,2546.27]
["2007-08-01",2538.5,2557.11,2515.81,2553.87,2912270000,2553.87]
["2007-08-02",2557.59,2579.28,2553.14,2575.98,2456970000,2575.98]
["2007-08-03",2572.92,2575.58,2511.12,2511.25,2504430000,2511.25]
["2007-08-06",2524.87,2547.33,2491.96,2547.33,2815560000,2547.33]
["2007-08-07",2532.78,2577.81,2523.44,2561.6,2704030000,2561.6]
["2007-08-08",2582.6,2627.75,2582.6,2612.98,3542890000,2612.98]
["2007-08-09",2573.03,2615.93,2556.49,2556.49,3593450000,2556.49]
["2007-08-10",2529.54,2569.25,2503.16,2544.89,3202570000,2544.89]
["2007-08-13",2566.6,2572.51,2541.35,2542.24,2154750000,2542.24]
["2007-08-14",2549.26,2552.49,2499.12,2499.12,1982860000,2499.12]
["2007-08-15",2492.76,2520.39,2457.89,2458.83,2259870000,2458.83]
["2007-08-16",2440.91,2460.5,2386.69,2451.07,3279620000,2451.07]
["2007-08-17",2510.38,2524.96,2466.36,2505.03,2580340000,2505.03]
["2007-08-20",2511.07,2516.31,2487.44,2508.59,1656440000,2508.59]
["2007-08-21",2502.31,2529.66,2500.66,2521.3,1677080000,2521.3]
["2007-08-22",2542.99,2554.9,2533.74,2552.8,1787060000,2552.8]
["2007-08-23",2562.41,2565.35,2530.57,2541.7,1622880000,2541.7]
["2007-08-24",2539.65,2576.69,2534.64,2576.69,1624860000,2576.69]
["2007-08-27",2570.41,2573.83,2557.48,2561.25,1314030000,2561.25]
["2007-08-28",2546.39,2548.06,2500.55,2500.64,1562800000,2500.64]
["2007-08-29",2518.82,2563.16,2512.6,2563.16,1649720000,2563.16]
["2007-08-30",2545.08,2587.86,2542.48,2565.3,1704910000,2565.3]
["2007-08-31",2596.19,2603.11,2579.79,2596.36,1536640000,2596.36]
["2007-09-04",2596.38,2644.45,2596.38,2630.24,1863090000,2630.24]
["2007-09-05",2618.28,2621.54,2596.7,2605.95,1921820000,2605.95]
["2007-09-06",2615.74,2620.89,2595.52,2614.32,1795220000,2614.32]
["2007-09-07",2581.48,2584.28,2556.59,2565.7,1906520000,2565.7]
["2007-09-10",2581.78,2588.88,2536.93,2559.11,1771430000,2559.11]
["2007-09-11",2573.28,2598.94,2572.86,2597.47,1743730000,2597.47]
["2007-09-12",2592.83,2612.18,2590.38,2592.07,1888570000,2592.07]
["2007-09-13",2607.13,2612.7,2589.41,2601.06,1666510000,2601.06]
["2007-09-14",2582.15,2603.63,2577.73,2602.18,1586580000,2602.18]
["2007-09-17",2594.04,2596.09,2575.36,2581.66,1407780000,2581.66]
["2007-09-18",2592.96,2651.66,2583.14,2651.66,2083620000,2651.66]
["2007-09-19",2665.89,2683.02,2654.9,2666.48,2183810000,2666.48]
["2007-09-20",2659.58,2669.43,2648.07,2654.29,1751460000,2654.29]
["2007-09-21",2670.75,2678.69,2666.32,2671.22,2268300000,2671.22]
["2007-09-24",2676.42,2692.16,2660.52,2667.95,1848950000,2667.95]
["2007-09-25",2658.53,2683.92,2656.33,2683.45,1910890000,2683.45]
["2007-09-26",2696.53,2709.23,2689.59,2699.03,1984010000,2699.03]
["2007-09-27",2711.82,2712.79,2702.02,2709.59,1745070000,2709.59]
["2007-09-28",2709.65,2716.75,2692.02,2701.5,1929890000,2701.5]
["2007-10-01",2704.25,2743.53,2704.25,2740.99,1914080000,2740.99]
["2007-10-02",2740.65,2747.11,2732.69,2747.11,1740460000,2747.11]
["2007-10-03",2734.32,2746.14,2721.23,2729.43,1851090000,2729.43]
["2007-10-04",2735.39,2735.52,2718.05,2733.57,1695520000,2733.57]
["2007-10-05",2754.68,2784.93,2749.85,2780.32,2012860000,2780.32]
["2007-10-08",2777.72,2787.37,2771.6,2787.37,1496610000,2787.37]
["2007-10-09",2793.95,2806.41,2784.52,2803.91,1865120000,2803.91]
["2007-10-10",2805.44,2813.67,2795.98,2811.61,1916630000,2811.61]
["2007-10-11",2824.55,2834,2757.76,2772.2,2508690000,2772.2]
["2007-10-12",2779.79,2806.18,2778.29,2805.68,1957790000,2805.68]
["2007-10-15",2809.17,2811.66,2764.68,2780.05,1967120000,2780.05]
["2007-10-16",2770.03,2781.8,2759.43,2763.91,2038520000,2763.91]
["2007-10-17",2801.66,2803.96,2755.26,2792.67,2400080000,2792.67]
["2007-10-18",2778.31,2803.26,2770.11,2799.31,1973010000,2799.31]
["2007-10-19",2799.32,2799.32,2725.16,2725.16,2371650000,2725.16]
["2007-10-22",2705.86,2755.47,2698.14,2753.93,1958710000,2753.93]
["2007-10-23",2775.52,2799.26,2758.53,2799.26,2335770000,2799.26]
["2007-10-24",2775.33,2781.96,2720.3,2774.76,2739680000,2774.76]
["2007-10-25",2777.59,2787.29,2733.08,2750.86,2753360000,2750.86]
["2007-10-26",2806.52,2810.31,2776.53,2804.19,2583680000,2804.19]
["2007-10-29",2815.16,2825.37,2805.25,2817.44,2014730000,2817.44]
["2007-10-30",2807.32,2828.82,2803.67,2816.71,2121930000,2816.71]
["2007-10-31",2827.8,2861.51,2815.67,2859.12,2534530000,2859.12]
["2007-11-01",2835,2835.63,2793.17,2794.83,2528410000,2794.83]
["2007-11-02",2812.79,2817.03,2773.82,2810.38,2426050000,2810.38]
["2007-11-05",2782.8,2807.51,2771.91,2795.18,2092590000,2795.18]
["2007-11-06",2809.81,2825.47,2780.22,2825.18,2482160000,2825.18]
["2007-11-07",2798.45,2810.19,2748.31,2748.76,2491180000,2748.76]
["2007-11-08",2748.4,2753.05,2648.03,2696,3461810000,2696]
["2007-11-09",2648.96,2668.79,2624.43,2627.94,2955790000,2627.94]
["2007-11-12",2619.41,2643,2583,2584.13,2820740000,2584.13]
["2007-11-13",2613.37,2673.65,2613.37,2673.65,2662780000,2673.65]
["2007-11-14",2698.03,2698.35,2636.32,2644.32,2420260000,2644.32]
["2007-11-15",2636.27,2652.65,2601.39,2618.51,2289480000,2618.51]
["2007-11-16",2631.81,2640.03,2596.59,2637.24,2515680000,2637.24]
["2007-11-19",2622.44,2628.15,2583.26,2593.38,2188010000,2593.38]
["2007-11-20",2603.53,2633.82,2554.32,2596.81,2607370000,2596.81]
["2007-11-21",2570.53,2597.17,2542.7,2562.15,2034730000,2562.15]
["2007-11-23",2578.99,2601.55,2567.58,2596.6,804330000,2596.6]
["2007-11-26",2599.82,2613.69,2539.81,2540.99,2019400000,2540.99]
["2007-11-27",2557.98,2585.93,2546.37,2580.8,2166930000,2580.8]
["2007-11-28",2607.33,2667.93,2606.86,2662.91,2518580000,2662.91]
["2007-11-29",2653.36,2675.21,2648.49,2668.13,2157170000,2668.13]
["2007-11-30",2693.61,2696.24,2642.25,2660.96,2571340000,2660.96]
["2007-12-03",2654.91,2667.82,2636.96,2637.13,1994710000,2637.13]
["2007-12-04",2620.34,2636.01,2613.83,2619.83,2044740000,2619.83]
["2007-12-05",2648.96,2671.72,2647.41,2666.36,2258840000,2666.36]
["2007-12-06",2665.87,2709.1,2664.71,2709.03,1970680000,2709.03]
["2007-12-07",2710.33,2711.96,2695.96,2706.16,1855070000,2706.16]
["2007-12-10",2710.73,2727.84,2706.59,2718.95,1776540000,2718.95]
["2007-12-11",2723.09,2734.82,2650.22,2652.35,2195200000,2652.35]
["2007-12-12",2703.26,2712.59,2638.82,2671.14,2311900000,2671.14]
["2007-12-13",2651.45,2670.33,2641.57,2668.49,2143760000,2668.49]
["2007-12-14",2647.68,2671.88,2634.75,2635.74,1902390000,2635.74]
["2007-12-17",2623.23,2626.37,2574.46,2574.46,1873110000,2574.46]
["2007-12-18",2597.59,2604.38,2553.99,2596.03,1982590000,2596.03]
["2007-12-19",2593.33,2609.73,2583.32,2601.01,1835920000,2601.01]
["2007-12-20",2628.12,2640.88,2605.21,2640.86,1960470000,2640.86]
["2007-12-21",2676.85,2691.99,2671.59,2691.99,2508800000,2691.99]
["2007-12-24",2694.35,2715.77,2694.35,2713.5,778620000,2713.5]
["2007-12-26",2702.82,2727.55,2698.48,2724.41,1241830000,2724.41]
["2007-12-27",2715.02,2717.12,2675.89,2676.79,2324820000,2676.79]
["2007-12-28",2693.36,2697.77,2661.79,2674.46,1338850000,2674.46]
["2007-12-31",2663.78,2668.61,2646.09,2652.28,1454550000,2652.28]
["2008-01-02",2653.91,2661.5,2597.81,2609.63,2076690000,2609.63]
["2008-01-03",2611.96,2624.27,2592.18,2602.68,1970200000,2602.68]
["2008-01-04",2571.08,2571.08,2502.68,2504.65,2516310000,2504.65]
["2008-01-07",2514.15,2521.62,2471.23,2499.46,2600100000,2499.46]
["2008-01-08",2506.97,2527.42,2440.51,2440.51,2566480000,2440.51]
["2008-01-09",2443.85,2474.55,2407.39,2474.55,2821160000,2474.55]
["2008-01-10",2452.12,2503.55,2446.8,2488.52,2640400000,2488.52]
["2008-01-11",2471.86,2473.95,2428.85,2439.94,2355490000,2439.94]
["2008-01-14",2470.87,2483.13,2455.34,2478.3,2134230000,2478.3]
["2008-01-15",2449.04,2455.29,2412.47,2417.59,2390120000,2417.59]
["2008-01-16",2390.56,2429.58,2361.22,2394.59,3397330000,2394.59]
["2008-01-17",2405.74,2416.51,2343.65,2346.9,2785930000,2346.9]
["2008-01-18",2365.56,2384.21,2323.29,2340.02,2991360000,2340.02]
["2008-01-22",2221.2,2318.6,2221.2,2292.27,3161430000,2292.27]
["2008-01-23",2226.77,2320.13,2202.54,2316.41,3650250000,2316.41]
["2008-01-24",2328.86,2361.89,2326.37,2360.92,2928900000,2360.92]
["2008-01-25",2402.8,2408.22,2322.56,2326.2,2599410000,2326.2]
["2008-01-28",2324.85,2349.91,2306.64,2349.91,2033860000,2349.91]
["2008-01-29",2360.43,2362.11,2332,2358.06,2160040000,2358.06]
["2008-01-30",2346.36,2396,2343.88,2349,2618850000,2349]
["2008-01-31",2317.11,2403.46,2313.52,2389.86,2813420000,2389.86]
["2008-02-01",2392.58,2419.23,2374.5,2413.36,3060180000,2413.36]
["2008-02-04",2413.42,2413.42,2382.09,2382.85,2050940000,2382.85]
["2008-02-05",2344.81,2359.43,2309.57,2309.57,2501820000,2309.57]
["2008-02-06",2327.18,2338.27,2277.27,2278.75,2362020000,2278.75]
["2008-02-07",2259.62,2318.52,2252.65,2293.03,2946360000,2293.03]
["2008-02-08",2290.5,2318.67,2280.27,2304.85,2229330000,2304.85]
["2008-02-11",2310.75,2326.23,2294.42,2320.06,2072270000,2320.06]
["2008-02-12",2333.31,2349.55,2305.83,2320.04,2183530000,2320.04]
["2008-02-13",2347.22,2373.93,2338.91,2373.93,2174670000,2373.93]
["2008-02-14",2376.22,2376.22,2328.59,2332.54,2267580000,2332.54]
["2008-02-15",2320.58,2329.17,2305.81,2321.8,1999540000,2321.8]
["2008-02-19",2348.98,2352.79,2300.1,2306.2,1988690000,2306.2]
["2008-02-20",2292.82,2331.7,2291.24,2327.1,2258180000,2327.1]
["2008-02-21",2344.08,2353.79,2294.77,2299.78,2277540000,2299.78]
["2008-02-22",2306.61,2308.76,2265.36,2303.35,2324450000,2303.35]
["2008-02-25",2303.41,2333.71,2294.38,2327.48,2152880000,2327.48]
["2008-02-26",2314.42,2361.1,2311.32,2344.99,2263650000,2344.99]
["2008-02-27",2329.16,2363.52,2326.34,2353.78,2216540000,2353.78]
["2008-02-28",2342.56,2352.88,2324.47,2331.57,2032040000,2331.57]
["2008-02-29",2309.06,2311.23,2264.97,2271.48,2405360000,2271.48]
["2008-03-03",2271.26,2275.75,2240.3,2258.6,2145070000,2258.6]
["2008-03-04",2244.21,2266.37,2221.09,2260.28,2669980000,2260.28]
["2008-03-05",2266.49,2290.01,2254.2,2272.81,2209090000,2272.81]
["2008-03-06",2265.67,2272.2,2219.33,2220.5,2165090000,2220.5]
["2008-03-07",2204.48,2242.5,2186.93,2212.49,2386980000,2212.49]
["2008-03-10",2211.14,2216.89,2168.67,2169.34,2101010000,2169.34]
["2008-03-11",2209.65,2255.76,2192.5,2255.76,2526040000,2255.76]
["2008-03-12",2259.97,2282.61,2241.38,2243.87,2077140000,2243.87]
["2008-03-13",2219.28,2272.55,2199.38,2263.61,2419220000,2263.61]
["2008-03-14",2271.21,2277.11,2191.75,2212.49,2547310000,2212.49]
["2008-03-17",2166.94,2200.53,2155.42,2177.01,2338210000,2177.01]
["2008-03-18",2215.61,2268.26,2206.81,2268.26,2411630000,2268.26]
["2008-03-19",2272.12,2280.9,2209.96,2209.96,2265420000,2209.96]
["2008-03-20",2220.5,2258.11,2208.12,2258.11,2764480000,2258.11]
["2008-03-24",2268.2,2336.7,2268.2,2326.75,2312600000,2326.75]
["2008-03-25",2329.16,2346.78,2312.06,2341.05,2099060000,2341.05]
["2008-03-26",2328.62,2331.18,2306.49,2324.36,1915210000,2324.36]
["2008-03-27",2315.04,2315.91,2280.47,2280.83,2038770000,2280.83]
["2008-03-28",2291.32,2304.71,2256.87,2261.18,1785770000,2261.18]
["2008-03-31",2265.15,2289.7,2260.59,2279.1,1788360000,2279.1]
["2008-04-01",2306.51,2362.75,2305.4,2362.75,2160120000,2362.75]
["2008-04-02",2363.42,2381.21,2347.78,2361.4,1996680000,2361.4]
["2008-04-03",2347.91,2373.99,2339.38,2363.3,1993480000,2363.3]
["2008-04-04",2366.91,2391.93,2351.76,2370.98,1977560000,2370.98]
["2008-04-07",2386.62,2390.04,2359.54,2364.83,1730020000,2364.83]
["2008-04-08",2353.58,2359.4,2337.84,2348.76,1635290000,2348.76]
["2008-04-09",2351.94,2353.54,2311.45,2322.12,1922050000,2322.12]
["2008-04-10",2326.78,2363.91,2324.39,2351.7,2159000000,2351.7]
["2008-04-11",2327.7,2328.45,2286.19,2290.24,1902540000,2290.24]
["2008-04-14",2287.02,2296.73,2274.91,2275.82,1626710000,2275.82]
["2008-04-15",2287.43,2291.12,2266.29,2286.04,1884750000,2286.04]
["2008-04-16",2313.42,2352.21,2313.42,2350.11,2128770000,2350.11]
["2008-04-17",2347.32,2348.31,2327.66,2341.83,1779300000,2341.83]
["2008-04-18",2394.52,2412.78,2383.24,2402.97,2190920000,2402.97]
["2008-04-21",2393.07,2410.97,2389.82,2408.04,1601280000,2408.04]
["2008-04-22",2397.12,2397.17,2361.67,2376.94,1941680000,2376.94]
["2008-04-23",2391.64,2412.53,2382.77,2405.21,2181580000,2405.21]
["2008-04-24",2408.25,2447.28,2383.76,2428.92,2337160000,2428.92]
["2008-04-25",2424.68,2427.09,2391.15,2422.93,1956260000,2422.93]
["2008-04-28",2422.63,2437,2416.9,2424.4,1724680000,2424.4]
["2008-04-29",2420,2435.38,2412.1,2426.1,1769030000,2426.1]
["2008-04-30",2434.2,2451.19,2406.37,2412.8,2127390000,2412.8]
["2008-05-01",2416.49,2480.71,2416.49,2480.71,2344770000,2480.71]
["2008-05-02",2499.14,2499.14,2461.46,2476.99,2279510000,2476.99]
["2008-05-05",2475.31,2486.05,2458.12,2464.12,2085110000,2464.12]
["2008-05-06",2455.11,2488.83,2445.37,2483.31,2097260000,2483.31]
["2008-05-07",2483.03,2496.65,2435.76,2438.49,2238810000,2438.49]
["2008-05-08",2450.01,2462.51,2436.61,2451.24,2031770000,2451.24]
["2008-05-09",2432.55,2455.33,2429.03,2445.52,1711510000,2445.52]
["2008-05-12",2454.65,2490.22,2446.36,2488.49,1769330000,2488.49]
["2008-05-13",2491.02,2498.07,2472.58,2495.12,1895250000,2495.12]
["2008-05-14",2503.28,2528.4,2493.58,2496.7,2129270000,2496.7]
["2008-05-15",2496.44,2535.19,2492.95,2533.73,2176320000,2533.73]
["2008-05-16",2537.41,2537.41,2504.18,2528.85,2286090000,2528.85]
["2008-05-19",2530.82,2551.47,2505.6,2516.09,2269590000,2516.09]
["2008-05-20",2505.86,2506.19,2479.37,2492.26,1991010000,2492.26]
["2008-05-21",2497.39,2508.9,2444.99,2448.27,2166450000,2448.27]
["2008-05-22",2454.74,2474.53,2448.84,2464.58,1932080000,2464.58]
["2008-05-23",2454.14,2456,2430.36,2444.67,1734070000,2444.67]
["2008-05-27",2450.52,2482.08,2448.58,2481.24,1742710000,2481.24]
["2008-05-28",2491.5,2493.38,2465.59,2486.7,1792750000,2486.7]
["2008-05-29",2486.09,2522.14,2485.92,2508.32,1956100000,2508.32]
["2008-05-30",2519.14,2530.16,2510.65,2522.66,2153350000,2522.66]
["2008-06-02",2514.82,2516.37,2471.41,2491.53,1972760000,2491.53]
["2008-06-03",2500.5,2513.89,2460.56,2480.48,2148040000,2480.48]
["2008-06-04",2473.03,2518.71,2471.52,2503.14,2153510000,2503.14]
["2008-06-05",2509.49,2549.94,2504.57,2549.94,2254760000,2549.94]
["2008-06-06",2528.52,2529.97,2474.56,2474.56,2192240000,2474.56]
["2008-06-09",2483.22,2485,2429.3,2459.46,2084630000,2459.46]
["2008-06-10",2436.75,2466.28,2432.47,2448.94,2081430000,2448.94]
["2008-06-11",2444.94,2446.28,2394.01,2394.01,2065810000,2394.01]
["2008-06-12",2414.46,2432.88,2388.49,2404.35,2276640000,2404.35]
["2008-06-13",2423.05,2454.5,2417.01,2454.5,2106050000,2454.5]
["2008-06-16",2443.13,2479.95,2441.24,2474.78,1871720000,2474.78]
["2008-06-17",2481.2,2483.19,2456.78,2457.73,1798050000,2457.73]
["2008-06-18",2444.96,2449.18,2422.96,2429.71,2030700000,2429.71]
["2008-06-19",2427.17,2469.15,2412.37,2462.06,2294540000,2462.06]
["2008-06-20",2441.96,2441.96,2394.26,2406.09,2570320000,2406.09]
["2008-06-23",2416.55,2419.69,2384.56,2385.74,1916230000,2385.74]
["2008-06-24",2375.8,2394.86,2352.1,2368.28,2195920000,2368.28]
["2008-06-25",2376.82,2421.25,2376.29,2401.26,2153970000,2401.26]
["2008-06-26",2365.86,2366.16,2321.37,2321.37,2300840000,2321.37]
["2008-06-27",2319.62,2329.94,2290.59,2315.63,3403540000,2315.63]
["2008-06-30",2312.42,2325.49,2292.98,2292.98,2096400000,2292.98]
["2008-07-01",2274.24,2306.91,2255.79,2304.97,2653890000,2304.97]
["2008-07-02",2311.57,2317.2,2251.3,2251.46,2376300000,2251.46]
["2008-07-03",2261.74,2262.96,2227.8,2245.38,1423670000,2245.38]
["2008-07-07",2263.69,2276.54,2214.16,2243.32,2363990000,2243.32]
["2008-07-08",2244.9,2294.44,2233.99,2294.44,2462380000,2294.44]
["2008-07-09",2290.63,2296.03,2234.59,2234.89,2285560000,2234.89]
["2008-07-10",2239.95,2267.67,2223.04,2257.85,2300880000,2257.85]
["2008-07-11",2233.38,2265.86,2203.25,2239.08,2340180000,2239.08]
["2008-07-14",2262.86,2266.44,2207,2212.87,1997990000,2212.87]
["2008-07-15",2197.18,2249.12,2167.29,2215.71,2798410000,2215.71]
["2008-07-16",2219.27,2284.85,2205.71,2284.85,2425020000,2284.85]
["2008-07-17",2296.57,2320.77,2274.27,2312.3,2570670000,2312.3]
["2008-07-18",2286.92,2293.18,2269.55,2282.78,2225800000,2282.78]
["2008-07-21",2290.75,2300.32,2270.28,2279.53,1859410000,2279.53]
["2008-07-22",2256.32,2303.96,2252.84,2303.96,2510310000,2303.96]
["2008-07-23",2305.11,2350.09,2300.2,2325.88,2730180000,2325.88]
["2008-07-24",2329.21,2329.21,2278.91,2280.11,2499920000,2280.11]
["2008-07-25",2294.69,2312.6,2282.63,2310.53,2045130000,2310.53]
["2008-07-28",2307.19,2317.75,2258.62,2264.22,1931230000,2264.22]
["2008-07-29",2274.61,2320.18,2274.37,2319.62,2274090000,2319.62]
["2008-07-30",2329.01,2342.88,2299.98,2329.72,2280940000,2329.72]
["2008-07-31",2311.33,2353.39,2309.64,2325.55,2316510000,2325.55]
["2008-08-01",2326.83,2328.95,2286.41,2310.96,2312140000,2310.96]
["2008-08-04",2309.75,2309.75,2280.93,2285.56,2010200000,2285.56]
["2008-08-05",2308.14,2349.83,2303.63,2349.83,2324730000,2349.83]
["2008-08-06",2349.17,2385.77,2333.53,2378.37,2228710000,2378.37]
["2008-08-07",2362.79,2386.44,2351.32,2355.73,2189120000,2355.73]
["2008-08-08",2356.84,2416.4,2352.04,2414.1,2189630000,2414.1]
["2008-08-11",2407.55,2461.65,2402.53,2439.95,2272240000,2439.95]
["2008-08-12",2434.26,2447.16,2421.09,2430.61,2052610000,2430.61]
["2008-08-13",2424.32,2443.44,2404.03,2428.62,1995490000,2428.62]
["2008-08-14",2414.41,2461.15,2414.41,2453.67,1835830000,2453.67]
["2008-08-15",2463.1,2473.2,2441.05,2452.52,1742180000,2452.52]
["2008-08-18",2456.96,2456.96,2404.41,2416.98,1632610000,2416.98]
["2008-08-19",2404.95,2410.96,2376.67,2384.36,1716280000,2384.36]
["2008-08-20",2396.58,2408.68,2372.34,2389.08,1746470000,2389.08]
["2008-08-21",2371.54,2387.72,2360.39,2380.38,1562430000,2380.38]
["2008-08-22",2390.34,2417.63,2390.34,2414.71,1365910000,2414.71]
["2008-08-25",2399.73,2399.73,2362.2,2365.59,2366920000,2365.59]
["2008-08-26",2364.31,2377.04,2345.79,2361.97,1256980000,2361.97]
["2008-08-27",2362.86,2395.02,2358.93,2382.46,1540700000,2382.46]
["2008-08-28",2390.11,2412.84,2388.55,2411.64,1582680000,2411.64]
["2008-08-29",2388.67,2393.49,2360.91,2367.52,1559030000,2367.52]
["2008-09-02",2402.11,2413.11,2338.37,2349.24,2010580000,2349.24]
["2008-09-03",2346.81,2357.43,2320.91,2333.73,2062140000,2333.73]
["2008-09-04",2315.18,2317.32,2259.04,2259.04,2332320000,2259.04]
["2008-09-05",2241.62,2264.35,2216.99,2255.88,2261030000,2255.88]
["2008-09-08",2296.18,2303.89,2236.97,2269.76,2566300000,2269.76]
["2008-09-09",2269.93,2285.54,2209.81,2209.81,2590590000,2209.81]
["2008-09-10",2232.21,2247.63,2209.59,2228.7,2250360000,2228.7]
["2008-09-11",2199.03,2259.25,2191.53,2258.22,2269670000,2258.22]
["2008-09-12",2239.25,2268.83,2228,2261.27,1973590000,2261.27]
["2008-09-15",2202.28,2244.88,2179.91,2179.91,2697820000,2179.91]
["2008-09-16",2149.65,2214.29,2145.17,2207.9,3187630000,2207.9]
["2008-09-17",2177.58,2183.25,2098.85,2098.85,3102010000,2098.85]
["2008-09-18",2137.42,2201.71,2070.22,2199.1,3867290000,2199.1]
["2008-09-19",2303.9,2318.43,2239.73,2273.9,3898230000,2273.9]
["2008-09-22",2265.77,2266.45,2178.98,2178.98,1881160000,2178.98]
["2008-09-23",2190.71,2209.62,2151.77,2153.33,1974180000,2153.33]
["2008-09-24",2167.55,2179.93,2147.36,2155.68,1818170000,2155.68]
["2008-09-25",2172.26,2210.74,2167.06,2186.57,1846330000,2186.57]
["2008-09-26",2144.06,2187.53,2136.85,2183.34,1949200000,2183.34]
["2008-09-29",2147.16,2152.69,1983.73,1983.73,2808100000,1983.73]
["2008-09-30",2033.69,2094.31,2015.93,2091.88,2376240000,2091.88]
["2008-10-01",2075.1,2083.2,2046.06,2069.4,1899330000,2069.4]
["2008-10-02",2052.51,2056.43,1975,1976.72,2173750000,1976.72]
["2008-10-03",2005.92,2046.81,1947.19,1947.39,2501480000,1947.39]
["2008-10-06",1898.63,1905.01,1777.02,1862.96,3502250000,1862.96]
["2008-10-07",1867.97,1886.35,1754.88,1754.88,2825810000,1754.88]
["2008-10-08",1710.96,1806.89,1706.86,1740.33,3516070000,1740.33]
["2008-10-09",1766.25,1787.41,1634.88,1645.12,2622310000,1645.12]
["2008-10-10",1590.77,1690.77,1542.45,1649.51,4164090000,1649.51]
["2008-10-13",1734.6,1844.25,1715.74,1844.25,2665690000,1844.25]
["2008-10-14",1894.87,1896.95,1752.89,1779.01,2912850000,1779.01]
["2008-10-15",1754.62,1761.23,1628.33,1628.33,2540180000,1628.33]
["2008-10-16",1644.55,1717.72,1565.72,1717.71,3331040000,1717.71]
["2008-10-17",1678.78,1782.58,1670.28,1711.29,2711030000,1711.29]
["2008-10-20",1735.13,1770.05,1698.01,1770.03,2021750000,1770.03]
["2008-10-21",1741.84,1768.54,1695.12,1696.68,2099810000,1696.68]
["2008-10-22",1671.23,1678.71,1587.22,1615.75,2560810000,1615.75]
["2008-10-23",1621.11,1645.5,1533.55,1603.91,3104700000,1603.91]
["2008-10-24",1493.79,1584.27,1493.79,1552.03,2691940000,1552.03]
["2008-10-27",1528.12,1574.54,1503.81,1505.9,2224430000,1505.9]
["2008-10-28",1552.24,1649.47,1504.13,1649.47,2777540000,1649.47]
["2008-10-29",1643.98,1705.51,1622.01,1657.21,2748720000,1657.21]
["2008-10-30",1698.43,1712.56,1658.45,1698.52,2504420000,1698.52]
["2008-10-31",1684.71,1742.54,1673.32,1720.95,2437120000,1720.95]
["2008-11-03",1718.89,1738.53,1713.39,1726.33,1770880000,1726.33]
["2008-11-04",1761.09,1785.84,1739.81,1780.12,2306350000,1780.12]
["2008-11-05",1757.01,1764.43,1679.19,1681.64,2092410000,1681.64]
["2008-11-06",1659.57,1676.92,1603.87,1608.7,2367880000,1608.7]
["2008-11-07",1629.69,1654.25,1615.51,1647.4,1886230000,1647.4]
["2008-11-10",1680.67,1680.67,1603.33,1616.74,1674900000,1616.74]
["2008-11-11",1598.59,1612.42,1563.95,1580.9,1909080000,1580.9]
["2008-11-12",1555.17,1562.78,1499.21,1499.21,2120870000,1499.21]
["2008-11-13",1503.06,1596.7,1428.54,1596.7,3009550000,1596.7]
["2008-11-14",1560.59,1587.76,1513.09,1516.85,2243750000,1516.85]
["2008-11-17",1494.74,1526.96,1481.7,1482.05,1831540000,1482.05]
["2008-11-18",1488.93,1498.42,1429.92,1483.27,2349230000,1483.27]
["2008-11-19",1479.13,1493.05,1386.42,1386.42,2372880000,1386.42]
["2008-11-20",1373.77,1414.43,1314.9,1316.12,3147650000,1316.12]
["2008-11-21",1346.77,1384.35,1295.48,1384.35,3071280000,1384.35]
["2008-11-24",1409.72,1480.41,1397.19,1472.02,2553620000,1472.02]
["2008-11-25",1472.02,1486.22,1430.4,1464.73,2457510000,1464.73]
["2008-11-26",1441.21,1532.1,1441.21,1532.1,1980020000,1532.1]
["2008-11-28",1517.95,1535.57,1512.41,1535.57,787580000,1535.57]
["2008-12-01",1496.09,1496.24,1398.07,1398.07,1904470000,1398.07]
["2008-12-02",1423.85,1450.83,1399.88,1449.8,2056730000,1449.8]
["2008-12-03",1416.03,1493.06,1414.04,1492.38,2240150000,1492.38]
["2008-12-04",1465.77,1500.95,1426.41,1445.56,2020110000,1445.56]
["2008-12-05",1426.93,1510.39,1404.8,1509.31,2177720000,1509.31]
["2008-12-08",1541.44,1583.81,1536.71,1571.74,2290810000,1571.74]
["2008-12-09",1546.54,1602.92,1538.25,1547.34,2246470000,1547.34]
["2008-12-10",1563.66,1584.16,1542.08,1565.48,1955600000,1565.48]
["2008-12-11",1548.47,1568.61,1501.7,1507.88,2018190000,1507.88]
["2008-12-12",1482.55,1543.04,1478.03,1540.72,1869900000,1540.72]
["2008-12-15",1544.16,1544.16,1491.36,1508.34,1677890000,1508.34]
["2008-12-16",1526.06,1589.89,1526,1589.89,2180960000,1589.89]
["2008-12-17",1568.88,1598.33,1560.05,1579.31,2111370000,1579.31]
["2008-12-18",1583.17,1591.7,1535.38,1552.37,2092320000,1552.37]
["2008-12-19",1572.75,1593.35,1557.05,1564.32,2651440000,1564.32]
["2008-12-22",1562.17,1563.79,1503.66,1532.35,1629320000,1532.35]
["2008-12-23",1539.37,1548.44,1512.54,1521.54,1331050000,1521.54]
["2008-12-24",1525.15,1527.23,1516.15,1524.9,490990000,1524.9]
["2008-12-26",1531.2,1532.13,1518.97,1530.24,592760000,1530.24]
["2008-12-29",1529.54,1530.92,1493.45,1510.32,1186240000,1510.32]
["2008-12-30",1521.18,1550.7,1517.26,1550.7,1374180000,1550.7]
["2008-12-31",1550.87,1586.81,1548.88,1577.03,1521220000,1577.03]
["2009-01-02",1578.87,1636.03,1571.98,1632.21,1438410000,1632.21]
["2009-01-05",1621.48,1640.46,1604.63,1628.03,1816580000,1628.03]
["2009-01-06",1642.37,1665.63,1636.25,1652.38,2137640000,1652.38]
["2009-01-07",1621.63,1625.37,1588.2,1599.06,2020170000,1599.06]
["2009-01-08",1590.25,1617.01,1584.28,1617.01,1968160000,1617.01]
["2009-01-09",1617.05,1617.26,1569.87,1571.59,1907390000,1571.59]
["2009-01-12",1573.45,1573.46,1528,1538.79,1763590000,1538.79]
["2009-01-13",1537.42,1557.95,1527.47,1546.46,1965570000,1546.46]
["2009-01-14",1521.71,1528.65,1485.26,1489.64,1919980000,1489.64]
["2009-01-15",1489.46,1521.58,1456.72,1511.84,2507870000,1511.84]
["2009-01-16",1532.47,1538.82,1490.35,1529.33,2235070000,1529.33]
["2009-01-20",1520.76,1521.85,1440.86,1440.86,1989610000,1440.86]
["2009-01-21",1466.4,1507.52,1444.9,1507.07,2120080000,1507.07]
["2009-01-22",1470.85,1492.47,1444.08,1465.49,2286190000,1465.49]
["2009-01-23",1440.78,1495.27,1434.08,1477.29,2210840000,1477.29]
["2009-01-26",1479.98,1514.38,1470.81,1489.46,1815400000,1489.46]
["2009-01-27",1494.12,1513.21,1488.81,1504.9,1784110000,1504.9]
["2009-01-28",1530.48,1568.33,1530.03,1558.34,2122250000,1558.34]
["2009-01-29",1537.47,1537.84,1505.7,1507.84,1932100000,1507.84]
["2009-01-30",1519.46,1523.45,1472.51,1476.42,2054590000,1476.42]
["2009-02-02",1460.85,1502.72,1460.51,1494.43,1987080000,1494.43]
["2009-02-03",1499.59,1521.21,1479.42,1516.3,2049840000,1516.3]
["2009-02-04",1517.19,1549.64,1508.87,1515.05,2197050000,1515.05]
["2009-02-05",1498.59,1554.37,1495.52,1546.24,2511750000,1546.24]
["2009-02-06",1547,1594.26,1545.85,1591.71,2389530000,1591.71]
["2009-02-09",1590.74,1598.23,1576.1,1591.56,1906940000,1591.56]
["2009-02-10",1578.02,1598.5,1520.56,1524.73,2443370000,1524.73]
["2009-02-11",1531.58,1542.84,1509.35,1530.5,2236450000,1530.5]
["2009-02-12",1510.17,1542.51,1495.34,1541.71,2428250000,1541.71]
["2009-02-13",1539.72,1552.57,1530.05,1534.36,1990190000,1534.36]
["2009-02-17",1489.12,1492.82,1467.79,1470.66,2335370000,1470.66]
["2009-02-18",1480.65,1487.92,1454.46,1467.97,2029710000,1467.97]
["2009-02-19",1478.55,1485.14,1442.53,1442.82,1991000000,1442.82]
["2009-02-20",1427.03,1454.39,1416.96,1441.23,2526040000,1441.23]
["2009-02-23",1452.58,1452.58,1386.68,1387.72,1977740000,1387.72]
["2009-02-24",1399.37,1445.07,1395.11,1441.83,2339660000,1441.83]
["2009-02-25",1428.76,1453.66,1404.54,1425.43,2345380000,1425.43]
["2009-02-26",1436.85,1444.83,1391.47,1391.47,2301990000,1391.47]
["2009-02-27",1376.56,1401.97,1372.42,1377.84,2393280000,1377.84]
["2009-03-02",1356.13,1372,1322.13,1322.85,2033110000,1322.85]
["2009-03-03",1341.42,1346.88,1312.98,1321.01,2338880000,1321.01]
["2009-03-04",1340.38,1370.29,1333.88,1353.74,2305180000,1353.74]
["2009-03-05",1332.38,1342.86,1298.33,1299.59,2325840000,1299.59]
["2009-03-06",1310.59,1320.51,1268.54,1293.85,2443820000,1293.85]
["2009-03-09",1284.84,1316.15,1265.52,1268.64,2037130000,1268.64]
["2009-03-10",1288.95,1358.28,1288.95,1358.28,2359730000,1358.28]
["2009-03-11",1364.8,1385.29,1352.6,1371.64,2169050000,1371.64]
["2009-03-12",1367.78,1427.55,1355.05,1426.1,2392770000,1426.1]
["2009-03-13",1427.03,1433.98,1408.26,1431.5,2022170000,1431.5]
["2009-03-16",1445.27,1445.27,1402.48,1404.02,2099460000,1404.02]
["2009-03-17",1409.67,1462.11,1405.32,1462.11,2073230000,1462.11]
["2009-03-18",1454.44,1507.4,1448.67,1491.22,2764950000,1491.22]
["2009-03-19",1509.06,1509.06,1475.49,1483.48,2323510000,1483.48]
["2009-03-20",1488.15,1501.78,1448.78,1457.27,2394470000,1457.27]
["2009-03-23",1491.26,1555.77,1482.15,1555.77,2172590000,1555.77]
["2009-03-24",1535.68,1546.21,1515.63,1516.52,2009530000,1516.52]
["2009-03-25",1527.59,1554.25,1487.94,1528.95,2431180000,1528.95]
["2009-03-26",1549.4,1587,1545.21,1587,2535050000,1587]
["2009-03-27",1564.12,1569.21,1543.43,1545.2,2071670000,1545.2]
["2009-03-30",1516.79,1517.06,1484.98,1501.8,2020200000,1501.8]
["2009-03-31",1518.7,1554.47,1518.01,1528.59,2157410000,1528.59]
["2009-04-01",1504.87,1553.03,1498.54,1551.6,2256580000,1551.6]
["2009-04-02",1579.97,1623.34,1576.82,1602.63,2833600000,1602.63]
["2009-04-03",1609.05,1621.87,1593.05,1621.87,2113380000,1621.87]
["2009-04-06",1602.24,1607.6,1580.65,1606.71,1998090000,1606.71]
["2009-04-07",1585.58,1588,1559.46,1561.61,1854700000,1561.61]
["2009-04-08",1576.93,1595.97,1567.22,1590.66,1837900000,1590.66]
["2009-04-09",1618.83,1652.54,1616.25,1652.54,2165450000,1652.54]
["2009-04-13",1641.61,1660.83,1630.54,1653.31,1824530000,1653.31]
["2009-04-14",1637.5,1651.28,1618.04,1625.72,2253650000,1625.72]
["2009-04-15",1613.56,1627.72,1599.11,1626.8,2042600000,1626.8]
["2009-04-16",1645.52,1676.17,1628.08,1670.44,2390620000,1670.44]
["2009-04-17",1665.6,1682.24,1653.84,1673.07,2418440000,1673.07]
["2009-04-20",1641.35,1643.32,1606.86,1608.21,3061850000,1608.21]
["2009-04-21",1599.03,1643.85,1598.93,1643.85,2422990000,1643.85]
["2009-04-22",1630.14,1679.82,1624.73,1646.12,2657480000,1646.12]
["2009-04-23",1651.47,1654.85,1625.88,1652.21,2463500000,1652.21]
["2009-04-24",1666.43,1702.87,1657.49,1694.29,2547150000,1694.29]
["2009-04-27",1672.87,1700.53,1670.49,1679.41,2203700000,1679.41]
["2009-04-28",1668.26,1690.06,1661.4,1673.81,2080410000,1673.81]
["2009-04-29",1688.66,1726.69,1687.29,1711.94,2385720000,1711.94]
["2009-04-30",1732.47,1753.61,1710.07,1717.3,2871300000,1717.3]
["2009-05-01",1719.29,1728.1,1703.52,1719.2,2165930000,1719.2]
["2009-05-04",1733.71,1763.56,1729.31,1763.56,2524800000,1763.56]
["2009-05-05",1757.26,1759.42,1735.37,1754.12,2538290000,1754.12]
["2009-05-06",1768.69,1770.29,1730.97,1759.1,2966510000,1759.1]
["2009-05-07",1772.1,1773.13,1702.54,1716.24,3299360000,1716.24]
["2009-05-08",1733.5,1747.41,1711.01,1739,3206310000,1739]
["2009-05-11",1713.65,1747.97,1705.87,1731.24,2543450000,1731.24]
["2009-05-12",1742.86,1743.52,1695.87,1715.92,2475150000,1715.92]
["2009-05-13",1696.8,1697.76,1664.19,1664.19,2356410000,1664.19]
["2009-05-14",1672.48,1701.22,1667.94,1689.21,2162620000,1689.21]
["2009-05-15",1687.49,1703.45,1676.56,1680.14,2057500000,1680.14]
["2009-05-18",1696.82,1732.36,1689.55,1732.36,2023250000,1732.36]
["2009-05-19",1727,1750.05,1719.92,1734.54,2076390000,1734.54]
["2009-05-20",1743.6,1767.47,1722.32,1727.84,2261780000,1727.84]
["2009-05-21",1709.83,1719.58,1677.77,1695.25,2206610000,1695.25]
["2009-05-22",1702.06,1711.98,1682.24,1692.01,1619520000,1692.01]
["2009-05-26",1677.72,1751.47,1677.54,1750.43,2095650000,1750.43]
["2009-05-27",1745.56,1768.22,1728.96,1731.08,2118100000,1731.08]
["2009-05-28",1744.23,1754.95,1714.48,1751.79,2189090000,1751.79]
["2009-05-29",1756.26,1774.33,1742.99,1774.33,2465310000,1774.33]
["2009-06-01",1796.09,1833.18,1792.8,1828.68,2600340000,1828.68]
["2009-06-02",1821.22,1846.65,1815.83,1836.8,2611690000,1836.8]
["2009-06-03",1825.6,1828.09,1806.51,1825.92,2246950000,1825.92]
["2009-06-04",1829.84,1850.04,1825.62,1850.02,2468840000,1850.02]
["2009-06-05",1864.02,1865.95,1834.63,1849.42,2310590000,1849.42]
["2009-06-08",1836.87,1857.8,1818.59,1842.4,1972980000,1842.4]
["2009-06-09",1850.48,1869.52,1846.26,1860.13,2140370000,1860.13]
["2009-06-10",1872.01,1872.7,1827.61,1853.08,2347870000,1853.08]
["2009-06-11",1854.75,1879.92,1854.75,1862.37,2463860000,1862.37]
["2009-06-12",1852.43,1858.8,1833.39,1858.8,2013560000,1858.8]
["2009-06-15",1837.94,1838.33,1803.07,1816.38,2154700000,1816.38]
["2009-06-16",1825.2,1831.18,1795.55,1796.18,2227700000,1796.18]
["2009-06-17",1799.22,1824.2,1785.34,1808.06,2523180000,1808.06]
["2009-06-18",1809.04,1816.6,1795.74,1807.72,2067830000,1807.72]
["2009-06-19",1824.99,1837.58,1817.07,1827.47,2864420000,1827.47]
["2009-06-22",1809.53,1810.58,1765.85,1766.19,2318970000,1766.19]
["2009-06-23",1771.42,1777.58,1753.78,1764.92,2152480000,1764.92]
["2009-06-24",1780.88,1807.08,1780.25,1792.34,2150570000,1792.34]
["2009-06-25",1783.19,1829.67,1779.18,1829.54,2227980000,1829.54]
["2009-06-26",1819.16,1840.98,1816.84,1838.22,3989940000,1838.22]
["2009-06-29",1842.09,1854.09,1825.03,1844.06,1981450000,1844.06]
["2009-06-30",1845.47,1854.69,1824.95,1835.04,2044980000,1835.04]
["2009-07-01",1846.12,1861.62,1843.79,1845.72,1971050000,1845.72]
["2009-07-02",1823.69,1823.91,1795.95,1796.52,1923070000,1796.52]
["2009-07-06",1783.5,1793.42,1770.11,1787.4,1970530000,1787.4]
["2009-07-07",1787.44,1788.97,1745.38,1746.17,2027240000,1746.17]
["2009-07-08",1756,1757.67,1727.05,1747.17,2467520000,1747.17]
["2009-07-09",1756.97,1763.63,1747.44,1752.55,1868280000,1752.55]
["2009-07-10",1744.61,1764.11,1738.26,1756.03,1658010000,1756.03]
["2009-07-13",1761.03,1793.21,1736.95,1793.21,1899410000,1793.21]
["2009-07-14",1790.7,1800.73,1782.85,1799.73,1856910000,1799.73]
["2009-07-15",1827.61,1863.29,1824.31,1862.9,2543340000,1862.9]
["2009-07-16",1856.05,1887.89,1854.7,1885.03,2072730000,1885.03]
["2009-07-17",1880.31,1887.34,1873.81,1886.61,1876760000,1886.61]
["2009-07-20",1896.99,1909.89,1890,1909.29,2046350000,1909.29]
["2009-07-21",1917.39,1917.46,1892.17,1916.2,2205230000,1916.2]
["2009-07-22",1908.83,1934.61,1907.25,1926.38,2306340000,1926.38]
["2009-07-23",1924.96,1979.34,1924.77,1973.6,3021430000,1973.6]
["2009-07-24",1943.23,1966.26,1937.64,1965.96,2232920000,1965.96]
["2009-07-27",1964.62,1971.38,1946.95,1967.89,2141690000,1967.89]
["2009-07-28",1957.26,1978.43,1947.89,1975.51,2206850000,1975.51]
["2009-07-29",1965.32,1970.65,1953.36,1967.76,2072650000,1967.76]
["2009-07-30",1986.21,2009.81,1980.08,1984.3,2525670000,1984.3]
["2009-07-31",1980.72,1995.05,1977.65,1978.5,2190380000,1978.5]
["2009-08-03",1998.35,2008.61,1985.88,2008.61,2155720000,2008.61]
["2009-08-04",1996.38,2015.59,1993.74,2011.31,2235010000,2011.31]
["2009-08-05",2014.45,2014.45,1980.68,1993.05,2353550000,1993.05]
["2009-08-06",1999.21,2004.37,1967.68,1973.16,2408400000,1973.16]
["2009-08-07",1997,2012.33,1984.5,2000.25,2323980000,2000.25]
["2009-08-10",1991.44,1999.55,1979.39,1992.24,1844700000,1992.24]
["2009-08-11",1985.06,1986.85,1962.08,1969.73,1915530000,1969.73]
["2009-08-12",1970.95,2015.26,1970.25,1998.72,2140190000,1998.72]
["2009-08-13",2009.27,2013.43,1986.87,2009.35,2084370000,2009.35]
["2009-08-14",2005.79,2006.73,1969.68,1985.52,1923410000,1985.52]
["2009-08-17",1949.23,1949.23,1929.64,1930.84,1924190000,1930.84]
["2009-08-18",1940.55,1958.71,1935.33,1955.92,1749420000,1955.92]
["2009-08-19",1933.39,1972.32,1931.91,1969.24,1977750000,1969.24]
["2009-08-20",1967.57,1992.22,1965.69,1989.22,1958470000,1989.22]
["2009-08-21",2000.15,2021.86,1994.33,2020.9,2259140000,2020.9]
["2009-08-24",2026.11,2036.03,2012,2017.98,2046370000,2017.98]
["2009-08-25",2025.59,2040.59,2019.17,2024.23,1936980000,2024.23]
["2009-08-26",2021.3,2034.31,2013.52,2024.43,2037560000,2024.43]
["2009-08-27",2021.31,2029.27,1993.03,2027.73,2140540000,2027.73]
["2009-08-28",2050.53,2059.48,2017.42,2028.77,2340180000,2028.77]
["2009-08-31",2011.14,2013.65,1997.53,2009.06,2256210000,2009.06]
["2009-09-01",2001.3,2034.78,1965.48,1968.89,2778570000,1968.89]
["2009-09-02",1960.07,1976.35,1958.51,1967.07,1974330000,1967.07]
["2009-09-03",1975.85,1983.37,1958.04,1983.2,1853450000,1983.2]
["2009-09-04",1986.98,2018.92,1982.05,2018.78,1722150000,2018.78]
["2009-09-08",2034.74,2038.63,2023.03,2037.77,2037180000,2037.77]
["2009-09-09",2038.92,2066.34,2033.47,2060.39,2493930000,2060.39]
["2009-09-10",2059.48,2084.02,2055.49,2084.02,2451330000,2084.02]
["2009-09-11",2083.34,2088.93,2070.02,2080.9,2318050000,2080.9]
["2009-09-14",2066.15,2091.78,2065.8,2091.78,2157600000,2091.78]
["2009-09-15",2090.33,2106.93,2086.16,2102.64,2372990000,2102.64]
["2009-09-16",2110.06,2133.15,2102.86,2133.15,2707080000,2133.15]
["2009-09-17",2129.42,2140.6,2118.5,2126.75,2615780000,2126.75]
["2009-09-18",2134.85,2138.82,2120.7,2132.86,3023010000,2132.86]
["2009-09-21",2121.34,2142.41,2118.48,2138.04,2408860000,2138.04]
["2009-09-22",2150.02,2150.68,2137.39,2146.3,2490480000,2146.3]
["2009-09-23",2152.43,2167.7,2130.34,2131.42,2683250000,2131.42]
["2009-09-24",2140.06,2142.49,2097.1,2107.61,2607280000,2107.61]
["2009-09-25",2095.84,2106.99,2085.35,2090.92,2363930000,2090.92]
["2009-09-28",2101.92,2140.04,2101.43,2130.74,1890030000,2130.74]
["2009-09-29",2131.67,2141.4,2116.63,2124.04,2062970000,2124.04]
["2009-09-30",2131.3,2137.87,2092.3,2122.42,2640660000,2122.42]
["2009-10-01",2111.77,2112.9,2057.48,2057.48,2708170000,2057.48]
["2009-10-02",2040.84,2064.15,2040.73,2048.11,2448110000,2048.11]
["2009-10-05",2056.52,2074.78,2049.04,2068.15,2156250000,2068.15]
["2009-10-06",2080.4,2111.13,2079.49,2103.57,2413450000,2103.57]
["2009-10-07",2099.06,2110.33,2095.94,2110.33,2220910000,2110.33]
["2009-10-08",2124.69,2139.65,2116.06,2123.93,2366950000,2123.93]
["2009-10-09",2120,2139.62,2118.04,2139.28,1936850000,2139.28]
["2009-10-12",2145.63,2155.92,2128.39,2139.14,1784280000,2139.14]
["2009-10-13",2138.7,2146.35,2128.44,2139.89,2020110000,2139.89]
["2009-10-14",2165.83,2173.95,2157.48,2172.23,2348620000,2172.23]
["2009-10-15",2164.33,2173.29,2158.29,2173.29,2140090000,2173.29]
["2009-10-16",2164.73,2164.73,2142.88,2156.8,2209950000,2156.8]
["2009-10-19",2162.41,2180.11,2150.42,2176.32,1970440000,2176.32]
["2009-10-20",2180.43,2181.16,2151.77,2163.47,2110580000,2163.47]
["2009-10-21",2160.78,2190.64,2148.41,2150.73,2565680000,2150.73]
["2009-10-22",2146.72,2169.17,2130.7,2165.29,2265230000,2165.29]
["2009-10-23",2186.64,2190.48,2149.35,2154.47,2441920000,2154.47]
["2009-10-26",2158.81,2183.61,2136.92,2141.85,2316210000,2141.85]
["2009-10-27",2144.15,2148.88,2110.91,2116.09,2384620000,2116.09]
["2009-10-28",2103.36,2111.84,2057.4,2059.61,2769570000,2059.61]
["2009-10-29",2077.04,2101.33,2071.3,2097.55,2301370000,2097.55]
["2009-10-30",2091.56,2095.09,2040.21,2045.11,2610280000,2045.11]
["2009-11-02",2047.42,2069.49,2024.27,2049.2,2408320000,2049.2]
["2009-11-03",2034.09,2057.32,2031.25,2057.32,2061050000,2057.32]
["2009-11-04",2067.56,2081.1,2053,2055.52,2217520000,2055.52]
["2009-11-05",2078.83,2105.32,2075.61,2105.32,2209690000,2105.32]
["2009-11-06",2089.49,2117.62,2088.24,2112.44,1829150000,2112.44]
["2009-11-09",2128.46,2154.06,2128.15,2154.06,2004700000,2154.06]
["2009-11-10",2147.24,2160.64,2141.27,2151.08,1997240000,2151.08]
["2009-11-11",2166.53,2177.91,2155.25,2166.9,1851790000,2166.9]
["2009-11-12",2166.98,2179.19,2145.83,2149.02,2212370000,2149.02]
["2009-11-13",2156.68,2172.05,2145.92,2167.88,1876220000,2167.88]
["2009-11-16",2177.31,2205.32,2177,2197.85,2105020000,2197.85]
["2009-11-17",2190.12,2203.78,2185.55,2203.78,1887240000,2203.78]
["2009-11-18",2199.87,2200.15,2180.17,2193.14,1990220000,2193.14]
["2009-11-19",2176.37,2176.51,2141.59,2156.82,2208700000,2156.82]
["2009-11-20",2145.07,2150.08,2137.06,2146.04,1962760000,2146.04]
["2009-11-23",2168.95,2189.5,2168.77,2176.01,1840170000,2176.01]
["2009-11-24",2174.69,2175.15,2155.22,2169.18,1858490000,2169.18]
["2009-11-25",2174,2178.62,2170.06,2176.05,1398610000,2176.05]
["2009-11-27",2115.96,2155.41,2113.99,2138.44,971990000,2138.44]
["2009-11-30",2135.93,2146.93,2120.7,2144.6,1986050000,2144.6]
["2009-12-01",2162.23,2182.24,2162.23,2175.81,2151300000,2175.81]
["2009-12-02",2178.51,2198.55,2177.82,2185.03,2068920000,2185.03]
["2009-12-03",2190.42,2203.75,2172.04,2173.14,2001660000,2173.14]
["2009-12-04",2203.75,2214.39,2169.66,2194.35,2305950000,2194.35]
["2009-12-07",2191.35,2201.42,2183.13,2189.61,1878980000,2189.61]
["2009-12-08",2174.72,2187.19,2160.43,2172.99,1981800000,2172.99]
["2009-12-09",2170.02,2185.7,2155.96,2183.73,1906210000,2183.73]
["2009-12-10",2194.9,2202.84,2187.08,2190.86,1946370000,2190.86]
["2009-12-11",2200.96,2202.4,2179.51,2190.31,1754430000,2190.31]
["2009-12-14",2202.31,2212.56,2193.2,2212.1,1841890000,2212.1]
["2009-12-15",2203.54,2217.63,2197.76,2201.05,1946960000,2201.05]
["2009-12-16",2210.35,2220.46,2203.33,2206.91,2022440000,2206.91]
["2009-12-17",2193.5,2198.51,2178.05,2180.05,1904840000,2180.05]
["2009-12-18",2197.57,2213.18,2190.69,2211.69,2848410000,2211.69]
["2009-12-21",2224.04,2242.22,2224.04,2237.66,1808830000,2237.66]
["2009-12-22",2242.61,2253.73,2241.33,2252.67,1724200000,2252.67]
["2009-12-23",2257.21,2271.33,2253.67,2269.64,1582900000,2269.64]
["2009-12-24",2273.95,2285.89,2273.4,2285.69,632650000,2285.69]
["2009-12-28",2290.04,2295.8,2280.56,2291.08,1232130000,2291.08]
["2009-12-29",2293.94,2294.75,2286.57,2288.4,1177710000,2288.4]
["2009-12-30",2284.56,2293.02,2280.16,2291.28,1312670000,2291.28]
["2009-12-31",2292.92,2293.59,2269.11,2269.15,1237820000,2269.15]
["2010-01-04",2294.41,2311.15,2294.41,2308.42,1931380000,2308.42]
["2010-01-05",2307.27,2313.73,2295.62,2308.71,2367860000,2308.71]
["2010-01-06",2307.71,2314.07,2295.68,2301.09,2253340000,2301.09]
["2010-01-07",2298.09,2301.3,2285.22,2300.05,2270050000,2300.05]
["2010-01-08",2292.24,2317.6,2290.61,2317.17,2145390000,2317.17]
["2010-01-11",2324.78,2326.28,2302.21,2312.41,2077890000,2312.41]
["2010-01-12",2297.28,2298.85,2272.7,2282.31,2368320000,2282.31]
["2010-01-13",2289.46,2313.03,2274.12,2307.9,2318350000,2307.9]
["2010-01-14",2303.31,2322.56,2303.29,2316.74,2254170000,2316.74]
["2010-01-15",2316.98,2322.54,2279.2,2287.99,2637770000,2287.99]
["2010-01-19",2291.02,2320.4,2290.68,2320.4,2045290000,2320.4]
["2010-01-20",2304.31,2304.47,2268.68,2291.25,2351890000,2291.25]
["2010-01-21",2298.23,2308.98,2259.82,2265.7,2877800000,2265.7]
["2010-01-22",2255.76,2262.27,2200.37,2205.29,2817620000,2205.29]
["2010-01-25",2220.29,2223.22,2201.17,2210.8,2134350000,2210.8]
["2010-01-26",2203.44,2227.89,2195.44,2203.73,2361260000,2203.73]
["2010-01-27",2200.3,2225.67,2192.59,2221.41,2492880000,2221.41]
["2010-01-28",2220.31,2220.87,2166.9,2179,2829640000,2179]
["2010-01-29",2198.26,2202.84,2140.34,2147.35,3090580000,2147.35]
["2010-02-01",2155.81,2171.2,2152.26,2171.2,2234140000,2171.2]
["2010-02-02",2171.66,2193.66,2161.47,2190.06,2468470000,2190.06]
["2010-02-03",2181.01,2194.53,2176.75,2190.91,2303350000,2190.91]
["2010-02-04",2176.39,2178.25,2125.43,2125.43,2801390000,2125.43]
["2010-02-05",2131.92,2142.27,2100.17,2141.12,2811100000,2141.12]
["2010-02-08",2140.1,2152.64,2125.11,2126.05,2036280000,2126.05]
["2010-02-09",2153.1,2166.16,2132.58,2150.87,2296420000,2150.87]
["2010-02-10",2147.46,2156.36,2131.08,2147.87,2059940000,2147.87]
["2010-02-11",2145.09,2179.54,2134.14,2177.41,2141260000,2177.41]
["2010-02-12",2157.69,2184.57,2151.99,2183.53,2236180000,2183.53]
["2010-02-16",2200.38,2214.19,2189.18,2214.19,2072850000,2214.19]
["2010-02-17",2222.87,2226.32,2212.78,2226.29,2103530000,2226.29]
["2010-02-18",2223.22,2243.5,2221.14,2241.71,2076820000,2241.71]
["2010-02-19",2233.33,2249.8,2228.93,2243.87,2166660000,2243.87]
["2010-02-22",2250.92,2251.68,2235.65,2242.03,1976290000,2242.03]
["2010-02-23",2238.01,2239.8,2205.7,2213.44,2310910000,2213.44]
["2010-02-24",2222.4,2241.69,2221.28,2235.9,2155810000,2235.9]
["2010-02-25",2208.62,2236.21,2198.73,2234.22,2300530000,2234.22]
["2010-02-26",2234.44,2242.83,2222.23,2238.26,2283430000,2238.26]
["2010-03-01",2247.4,2274.02,2247.33,2273.57,2504940000,2273.57]
["2010-03-02",2279.07,2292.49,2275.35,2280.79,2831870000,2280.79]
["2010-03-03",2284.82,2293.32,2275.25,2280.68,2603510000,2280.68]
["2010-03-04",2282.57,2293.16,2273.63,2292.31,2186020000,2292.31]
["2010-03-05",2304.01,2327.03,2301.1,2326.35,2411880000,2326.35]
["2010-03-08",2326.25,2335.43,2326.11,2332.21,2312310000,2332.21]
["2010-03-09",2325.78,2353.07,2325.74,2340.68,2620360000,2340.68]
["2010-03-10",2340.95,2361.66,2340.69,2358.95,2554740000,2358.95]
["2010-03-11",2351.11,2368.46,2347.53,2368.46,2256790000,2368.46]
["2010-03-12",2376.07,2376.28,2358.08,2367.66,2098780000,2367.66]
["2010-03-15",2361.92,2367.4,2345.99,2362.21,1956170000,2362.21]
["2010-03-16",2367.32,2378.84,2360.67,2378.01,2201880000,2378.01]
["2010-03-17",2381.65,2400.09,2381.47,2389.09,2281410000,2389.09]
["2010-03-18",2387.54,2393.87,2383.26,2391.28,2173060000,2391.28]
["2010-03-19",2391.2,2396.92,2364.53,2374.41,3055760000,2374.41]
["2010-03-22",2360.35,2401.21,2358,2395.4,2448130000,2395.4]
["2010-03-23",2397.9,2416.51,2390.04,2415.24,2465230000,2415.24]
["2010-03-24",2406.72,2408.64,2396.92,2398.76,2436100000,2398.76]
["2010-03-25",2415.24,2432.25,2397.36,2397.41,2704870000,2397.41]
["2010-03-26",2406.73,2412.92,2384.69,2395.13,2367930000,2395.13]
["2010-03-29",2403.77,2411.18,2398.4,2404.36,1967850000,2404.36]
["2010-03-30",2406.69,2417.36,2395.8,2410.69,2147270000,2410.69]
["2010-03-31",2402.98,2415.44,2395.34,2397.96,2368690000,2397.96]
["2010-04-01",2411.68,2423.43,2383.77,2402.58,2340270000,2402.58]
["2010-04-05",2409.48,2429.61,2403.88,2429.53,2130340000,2429.53]
["2010-04-06",2420.33,2443.5,2417.77,2436.81,2220390000,2436.81]
["2010-04-07",2433.1,2442.27,2418.73,2431.16,2984850000,2431.16]
["2010-04-08",2423.99,2441.12,2413.74,2436.81,2428900000,2436.81]
["2010-04-09",2441.31,2454.12,2432.93,2454.05,2215530000,2454.05]
["2010-04-12",2455.4,2463.17,2450.15,2457.87,2161650000,2457.87]
["2010-04-13",2454.95,2467.94,2445.26,2465.99,2665420000,2465.99]
["2010-04-14",2481.8,2504.86,2480.43,2504.86,3143270000,2504.86]
["2010-04-15",2503.41,2517.82,2502.51,2515.69,2840660000,2515.69]
["2010-04-16",2505.38,2510.06,2467.68,2481.26,2960950000,2481.26]
["2010-04-19",2477.8,2487.67,2451.72,2480.11,2223650000,2480.11]
["2010-04-20",2492.72,2501.25,2480.7,2500.31,2157100000,2500.31]
["2010-04-21",2506.61,2510.5,2490.19,2504.61,2715900000,2504.61]
["2010-04-22",2483.52,2521.02,2468.26,2519.07,2800840000,2519.07]
["2010-04-23",2514.85,2530.15,2507.6,2530.15,2517010000,2530.15]
["2010-04-26",2529.85,2535.28,2521.51,2522.95,2491040000,2522.95]
["2010-04-27",2512.58,2525.7,2466.53,2471.47,2864810000,2471.47]
["2010-04-28",2483.03,2484.15,2456.63,2471.73,2755190000,2471.73]
["2010-04-29",2487.33,2513.69,2483.5,2511.92,3069640000,2511.92]
["2010-04-30",2509.99,2514.37,2461.09,2461.19,2841130000,2461.19]
["2010-05-03",2472.32,2503,2472.32,2498.74,2398370000,2498.74]
["2010-05-04",2465.55,2465.55,2411.28,2424.25,3052590000,2424.25]
["2010-05-05",2395.21,2421.05,2382.07,2402.29,3041480000,2402.29]
["2010-05-06",2391.21,2407.79,2185.75,2319.64,4553600000,2319.64]
["2010-05-07",2308.71,2330.65,2228.06,2265.64,4227720000,2265.64]
["2010-05-10",2365.97,2379.87,2349.4,2374.67,2871800000,2374.67]
["2010-05-11",2347.7,2405.26,2345.5,2375.31,2548840000,2375.31]
["2010-05-12",2388.64,2426.47,2384.69,2425.02,2351900000,2425.02]
["2010-05-13",2416.36,2434.29,2387.59,2394.36,2375250000,2394.36]
["2010-05-14",2373.88,2374.53,2323.63,2346.85,2653020000,2346.85]
["2010-05-17",2352.77,2364.65,2304.28,2354.23,2434480000,2354.23]
["2010-05-18",2372.84,2374.91,2309.22,2317.26,2490310000,2317.26]
["2010-05-19",2307.78,2324.99,2270.62,2298.37,2646160000,2298.37]
["2010-05-20",2245.56,2253.04,2203.5,2204.01,3420420000,2204.01]
["2010-05-21",2169.58,2243,2165.79,2229.04,3389670000,2229.04]
["2010-05-24",2220.6,2244.67,2212.37,2213.55,2150020000,2213.55]
["2010-05-25",2157.45,2211.94,2140.53,2210.95,2946380000,2210.95]
["2010-05-26",2226.24,2257.33,2190.44,2195.88,3077300000,2195.88]
["2010-05-27",2244.82,2278.37,2239.72,2277.68,2408220000,2277.68]
["2010-05-28",2275.19,2277.1,2241.52,2257.04,2165590000,2257.04]
["2010-06-01",2244.79,2277.39,2220.89,2222.33,2167810000,2222.33]
["2010-06-02",2234.59,2281.07,2221.07,2281.07,2190140000,2281.07]
["2010-06-03",2285.76,2307.47,2274.88,2303.03,2249050000,2303.03]
["2010-06-04",2257.05,2278.58,2212.3,2219.17,2342480000,2219.17]
["2010-06-07",2226.6,2232.89,2172.25,2173.9,2256670000,2173.9]
["2010-06-08",2176.07,2183.1,2139.46,2170.57,2696580000,2170.57]
["2010-06-09",2184.78,2208.65,2152.67,2158.85,2325060000,2158.85]
["2010-06-10",2188.71,2219.65,2185.98,2218.71,2187840000,2218.71]
["2010-06-11",2199.4,2243.6,2196.91,2243.6,1877120000,2243.6]
["2010-06-14",2263.66,2278.96,2242,2243.96,1951910000,2243.96]
["2010-06-15",2256.48,2307.98,2256.44,2305.88,2289060000,2305.88]
["2010-06-16",2293.56,2317.75,2290.26,2305.93,1936400000,2305.93]
["2010-06-17",2316.59,2318.27,2288.59,2307.16,1821680000,2307.16]
["2010-06-18",2308.94,2321.99,2301.48,2309.8,2037230000,2309.8]
["2010-06-21",2341.11,2341.11,2277.73,2289.09,1910700000,2289.09]
["2010-06-22",2296.83,2313.72,2259.59,2261.8,1934450000,2261.8]
["2010-06-23",2264.41,2271.74,2236.99,2254.23,1929450000,2254.23]
["2010-06-24",2246.2,2247.42,2213.5,2217.42,2064360000,2217.42]
["2010-06-25",2224.73,2240.88,2205.92,2223.48,3540350000,2223.48]
["2010-06-28",2227.43,2241.64,2208.37,2220.65,1876740000,2220.65]
["2010-06-29",2183.92,2185.3,2122.67,2135.18,2827090000,2135.18]
["2010-06-30",2134.03,2153.36,2105.26,2109.24,2221560000,2109.24]
["2010-07-01",2110.75,2117.94,2061.14,2101.36,2717070000,2101.36]
["2010-07-02",2105.5,2110.66,2077.71,2091.79,1672320000,2091.79]
["2010-07-06",2122.28,2136.3,2077.77,2093.88,2173030000,2093.88]
["2010-07-07",2099.66,2159.79,2098.11,2159.47,2199500000,2159.47]
["2010-07-08",2174.96,2181.3,2150.19,2175.4,2034030000,2175.4]
["2010-07-09",2174.2,2196.95,2170.76,2196.45,1592610000,2196.45]
["2010-07-12",2194.12,2213.39,2183.52,2198.36,1767970000,2198.36]
["2010-07-13",2221.25,2248.16,2212.97,2242.03,2278480000,2242.03]
["2010-07-14",2246.99,2260.33,2235.15,2249.84,2213010000,2249.84]
["2010-07-15",2247.76,2253.33,2218.92,2249.08,2011600000,2249.08]
["2010-07-16",2231.71,2236.66,2177.51,2179.05,2195150000,2179.05]
["2010-07-19",2185.81,2201.29,2171.2,2198.23,1735090000,2198.23]
["2010-07-20",2165.35,2222.61,2159.95,2222.49,1933270000,2222.49]
["2010-07-21",2236.13,2236.37,2183.22,2187.33,2222030000,2187.33]
["2010-07-22",2216.04,2251.42,2216.04,2245.89,2213220000,2245.89]
["2010-07-23",2234.34,2269.47,2227.5,2269.47,2410600000,2269.47]
["2010-07-26",2271.62,2296.43,2262.96,2296.43,2164280000,2296.43]
["2010-07-27",2306.62,2307.6,2280.72,2288.25,2065390000,2288.25]
["2010-07-28",2284.62,2292.24,2257.76,2264.56,1848520000,2264.56]
["2010-07-29",2279.07,2282.94,2228.52,2251.69,2324590000,2251.69]
["2010-07-30",2227.29,2264.81,2218.61,2254.7,2138610000,2254.7]
["2010-08-02",2283.32,2299.24,2274.27,2295.36,1953200000,2295.36]
["2010-08-03",2291.75,2295.03,2272.33,2283.52,1997030000,2283.52]
["2010-08-04",2291.09,2305.07,2283.21,2303.57,2021980000,2303.57]
["2010-08-05",2291.22,2298.86,2281.68,2293.06,1774300000,2293.06]
["2010-08-06",2267.42,2291.15,2253.92,2288.47,1876630000,2288.47]
["2010-08-09",2298.81,2309.43,2289.03,2305.69,1614580000,2305.69]
["2010-08-10",2280.06,2290.51,2261.5,2277.17,2039590000,2277.17]
["2010-08-11",2236.93,2236.93,2204.94,2208.63,2274460000,2208.63]
["2010-08-12",2164.64,2197.97,2163.07,2190.27,2189680000,2190.27]
["2010-08-13",2183.09,2190.27,2173.48,2173.48,1605040000,2173.48]
["2010-08-16",2161.31,2193.84,2155.66,2181.87,1627620000,2181.87]
["2010-08-17",2197.09,2225.08,2193.42,2209.44,1736870000,2209.44]
["2010-08-18",2205.3,2228.9,2196.11,2215.7,1654560000,2215.7]
["2010-08-19",2204.8,2211.73,2168.74,2178.95,2094800000,2178.95]
["2010-08-20",2172.26,2182.67,2159.54,2179.76,1898500000,2179.76]
["2010-08-23",2188.34,2200.52,2159.44,2159.63,1665900000,2159.63]
["2010-08-24",2131,2144.2,2113.71,2123.76,2141650000,2123.76]
["2010-08-25",2109.15,2148.35,2102.26,2141.54,2019480000,2141.54]
["2010-08-26",2148.49,2154.32,2116.82,2118.69,1804510000,2118.69]
["2010-08-27",2134.16,2154.99,2099.29,2153.63,2134550000,2153.63]
["2010-08-30",2145.76,2154.47,2119.93,2119.97,1585200000,2119.97]
["2010-08-31",2109.76,2128.9,2101.52,2114.03,2084110000,2114.03]
["2010-09-01",2142.75,2177.5,2141.95,2176.84,2133970000,2176.84]
["2010-09-02",2178.99,2200.01,2173.71,2200.01,1680590000,2200.01]
["2010-09-03",2227.96,2235.57,2213.56,2233.75,1647790000,2233.75]
["2010-09-07",2227.26,2231.28,2206.62,2208.89,1685240000,2208.89]
["2010-09-08",2216.07,2237.42,2215.9,2228.87,2018210000,2228.87]
["2010-09-09",2251.09,2251.98,2229.8,2236.2,1706650000,2236.2]
["2010-09-10",2239.08,2246.6,2229.12,2242.48,1692470000,2242.48]
["2010-09-13",2263.8,2289.49,2263.69,2285.71,1937630000,2285.71]
["2010-09-14",2281.31,2302.57,2274.57,2289.77,2079030000,2289.77]
["2010-09-15",2283.17,2304.6,2276.32,2301.32,2067130000,2301.32]
["2010-09-16",2297.51,2304.95,2288.71,2303.25,1809280000,2303.25]
["2010-09-17",2318.42,2320.37,2301.82,2315.61,2432480000,2315.61]
["2010-09-20",2322.8,2358.9,2317.89,2355.83,1989520000,2355.83]
["2010-09-21",2355.27,2366.76,2341.82,2349.35,2125100000,2349.35]
["2010-09-22",2339.91,2355.91,2323.55,2334.55,2170210000,2334.55]
["2010-09-23",2316.71,2353.79,2316.11,2327.08,1923110000,2327.08]
["2010-09-24",2356.26,2381.22,2353.5,2381.22,1993380000,2381.22]
["2010-09-27",2379.73,2386.01,2368.65,2369.77,1873120000,2369.77]
["2010-09-28",2373.13,2383.67,2339.5,2379.59,2125730000,2379.59]
["2010-09-29",2372.37,2382.15,2366.19,2376.56,2077930000,2376.56]
["2010-09-30",2390.96,2400.06,2354.22,2368.62,2418300000,2368.62]
["2010-10-01",2386.82,2389.45,2359.32,2370.75,1932650000,2370.75]
["2010-10-04",2362.25,2370.87,2332.46,2344.52,1901980000,2344.52]
["2010-10-05",2368.52,2402.42,2366.06,2399.83,2203470000,2399.83]
["2010-10-06",2395.16,2399.13,2368.43,2380.66,2103800000,2380.66]
["2010-10-07",2391.63,2392.74,2368.25,2383.67,1846240000,2383.67]
["2010-10-08",2384.76,2406.67,2370.53,2401.91,2000980000,2401.91]
["2010-10-11",2403.46,2413.03,2397.57,2402.33,1539990000,2402.33]
["2010-10-12",2397.7,2421.79,2379.39,2417.92,1960920000,2417.92]
["2010-10-13",2432.55,2452.54,2426.52,2441.23,2294450000,2441.23]
["2010-10-14",2441.21,2445.85,2422.07,2435.38,2014540000,2435.38]
["2010-10-15",2461.7,2468.77,2438.03,2468.77,2232810000,2468.77]
["2010-10-18",2470.12,2480.95,2462.55,2480.66,1724710000,2480.66]
["2010-10-19",2442.21,2462.94,2422.14,2436.95,2241840000,2436.95]
["2010-10-20",2443.2,2469.72,2441.07,2457.39,2016770000,2457.39]
["2010-10-21",2470.72,2482.14,2436.34,2459.67,2135480000,2459.67]
["2010-10-22",2461.6,2479.39,2459.43,2479.39,1648180000,2479.39]
["2010-10-25",2491.62,2507.03,2490.11,2490.85,1746320000,2490.85]
["2010-10-26",2476.51,2503.03,2470.12,2497.29,1914350000,2497.29]
["2010-10-27",2484.09,2505.35,2478.01,2503.26,2013240000,2503.26]
["2010-10-28",2516.16,2516.2,2489.76,2507.37,1998340000,2507.37]
["2010-10-29",2505.99,2517.5,2505.86,2507.41,2068700000,2507.41]
["2010-11-01",2520.45,2532.37,2491.46,2504.84,1904790000,2504.84]
["2010-11-02",2525.94,2534.88,2518.29,2533.52,1914980000,2533.52]
["2010-11-03",2532.83,2541.42,2511.31,2540.27,1990410000,2540.27]
["2010-11-04",2569.27,2579.62,2564.05,2577.34,2492050000,2577.34]
["2010-11-05",2577.63,2582.18,2568.78,2578.98,2092850000,2578.98]
["2010-11-08",2570.86,2583.3,2566.78,2580.05,1799330000,2580.05]
["2010-11-09",2587.08,2592.94,2552.93,2562.98,2157370000,2562.98]
["2010-11-10",2564.31,2578.78,2545.46,2578.78,1998930000,2578.78]
["2010-11-11",2534.24,2559.99,2524.12,2555.52,2559980000,2555.52]
["2010-11-12",2540.47,2552.24,2506.4,2518.21,2191790000,2518.21]
["2010-11-15",2529.02,2534.56,2512.29,2513.82,1852210000,2513.82]
["2010-11-16",2494.21,2503.29,2459.79,2469.84,2234090000,2469.84]
["2010-11-17",2471.27,2486.16,2467.19,2476.01,1816260000,2476.01]
["2010-11-18",2504.41,2526.83,2502.5,2514.4,2046660000,2514.4]
["2010-11-19",2510.79,2520.94,2499.92,2518.12,1839670000,2518.12]
["2010-11-22",2509.39,2532.02,2501.3,2532.02,1850570000,2532.02]
["2010-11-23",2504.21,2510.09,2483.16,2494.95,1892260000,2494.95]
["2010-11-24",2519.89,2545.41,2519.89,2543.12,1634640000,2543.12]
["2010-11-26",2525.91,2541.49,2522.4,2534.56,623980000,2534.56]
["2010-11-29",2522.24,2531.03,2496.83,2525.22,1683260000,2525.22]
["2010-11-30",2497.12,2510.71,2488.61,2498.23,2317480000,2498.23]
["2010-12-01",2535.19,2558.29,2535.19,2549.43,2109940000,2549.43]
["2010-12-02",2553.68,2580.59,2551.82,2579.35,2038130000,2579.35]
["2010-12-03",2569.02,2593.68,2567.88,2591.46,1810400000,2591.46]
["2010-12-06",2591.28,2599.19,2584.09,2594.92,1617030000,2594.92]
["2010-12-07",2623.15,2623.6,2597.45,2598.49,1906290000,2598.49]
["2010-12-08",2604.57,2612.37,2592.89,2609.16,1763460000,2609.16]
["2010-12-09",2623.15,2624.84,2606.24,2616.67,1924980000,2616.67]
["2010-12-10",2623.28,2639.41,2615.42,2637.54,1736730000,2637.54]
["2010-12-13",2645.35,2645.79,2624.56,2624.91,1835330000,2624.91]
["2010-12-14",2631.34,2636.85,2621.05,2627.72,1853270000,2627.72]
["2010-12-15",2625.81,2643.11,2613.15,2617.22,1863980000,2617.22]
["2010-12-16",2620.56,2639.68,2613.72,2637.31,1735290000,2637.31]
["2010-12-17",2643.35,2651.35,2637.08,2642.97,2421830000,2642.97]
["2010-12-20",2651.98,2658.8,2634.56,2649.56,1707950000,2649.56]
["2010-12-21",2658.94,2669.01,2655.95,2667.61,1647550000,2667.61]
["2010-12-22",2669,2675.26,2666.63,2671.48,1614040000,2671.48]
["2010-12-23",2667.42,2671.63,2661.17,2665.6,1270290000,2665.6]
["2010-12-27",2657.09,2670.57,2645.38,2667.27,1097100000,2667.27]
["2010-12-28",2671.85,2673.02,2658.21,2662.88,1130200000,2662.88]
["2010-12-29",2667.18,2671.23,2664.51,2666.93,1122150000,2666.93]
["2010-12-30",2665.68,2671.11,2661.83,2662.98,1074350000,2662.98]
["2010-12-31",2660.58,2662.39,2649.04,2652.87,1026600000,2652.87]
["2011-01-03",2676.65,2704.86,2676.34,2691.52,1919660000,2691.52]
["2011-01-04",2699.86,2700.88,2663.64,2681.25,2015440000,2681.25]
["2011-01-05",2673.91,2702.2,2671.89,2702.2,2060750000,2702.2]
["2011-01-06",2704.38,2712.35,2697.73,2709.89,2095490000,2709.89]
["2011-01-07",2712.75,2715.96,2676.36,2703.17,1976220000,2703.17]
["2011-01-10",2691.47,2712.32,2682.25,2707.8,1868870000,2707.8]
["2011-01-11",2719.6,2722.75,2706.58,2716.83,1893100000,2716.83]
["2011-01-12",2731.45,2737.33,2722.32,2737.33,1873960000,2737.33]
["2011-01-13",2734.93,2742.43,2727.14,2735.29,1923900000,2735.29]
["2011-01-14",2732.48,2755.3,2729.62,2755.3,2020210000,2755.3]
["2011-01-18",2744.8,2766.17,2744.26,2765.85,2020190000,2765.85]
["2011-01-19",2762.81,2764.35,2717.79,2725.36,2130930000,2725.36]
["2011-01-20",2712.4,2714.1,2686.59,2704.29,2323250000,2704.29]
["2011-01-21",2716.92,2722.74,2688.53,2689.54,1916960000,2689.54]
["2011-01-24",2693.03,2719.73,2687.97,2717.55,1871300000,2717.55]
["2011-01-25",2704.25,2719.34,2697.51,2719.25,1936120000,2719.25]
["2011-01-26",2724.52,2746.03,2717.63,2739.5,2031410000,2739.5]
["2011-01-27",2745.16,2763.64,2740.3,2755.28,2020550000,2755.28]
["2011-01-28",2755.28,2755.28,2679.57,2686.89,2371140000,2686.89]
["2011-01-31",2693.3,2706.3,2676.87,2700.08,1952310000,2700.08]
["2011-02-01",2717.61,2755.97,2716.64,2751.19,2255990000,2751.19]
["2011-02-02",2744.68,2758.51,2743.76,2749.56,2024600000,2749.56]
["2011-02-03",2746.74,2757.54,2725.78,2753.88,1941260000,2753.88]
["2011-02-04",2755.85,2769.7,2747.86,2769.3,1956710000,2769.3]
["2011-02-07",2773.26,2796.5,2772.81,2783.99,1768090000,2783.99]
["2011-02-08",2782.41,2797.05,2776.35,2797.05,1803010000,2797.05]
["2011-02-09",2791.13,2798.91,2780.89,2789.07,1930820000,2789.07]
["2011-02-10",2764.76,2791.43,2762.34,2790.45,2497540000,2790.45]
["2011-02-11",2783.16,2810.56,2778.21,2809.44,2066700000,2809.44]
["2011-02-14",2810.19,2819.87,2808.27,2817.18,1964780000,2817.18]
["2011-02-15",2809.02,2813.13,2798.83,2804.35,2006220000,2804.35]
["2011-02-16",2815.09,2828.19,2811.52,2825.56,2276980000,2825.56]
["2011-02-17",2816.12,2835.2,2815.08,2831.58,1939320000,2831.58]
["2011-02-18",2833.35,2840.51,2823.65,2833.95,2109460000,2833.95]
["2011-02-22",2795.44,2808.18,2752.75,2756.42,2262100000,2756.42]
["2011-02-23",2755.2,2761.7,2705.54,2722.99,2479150000,2722.99]
["2011-02-24",2726.59,2745.29,2707.8,2737.9,2065290000,2737.9]
["2011-02-25",2752.16,2781.12,2751.81,2781.05,1867820000,2781.05]
["2011-02-28",2791.28,2798.43,2767.61,2782.27,2009500000,2782.27]
["2011-03-01",2791.08,2791.23,2730.72,2737.41,2212860000,2737.41]
["2011-03-02",2735.05,2763.95,2734.08,2748.07,1986900000,2748.07]
["2011-03-03",2774.48,2802.32,2774.48,2798.74,1990380000,2798.74]
["2011-03-04",2797.64,2798.07,2768.12,2784.67,1897900000,2784.67]
["2011-03-07",2793.19,2794.82,2724.51,2745.63,2189970000,2745.63]
["2011-03-08",2745.23,2775.41,2729.85,2765.77,1835540000,2765.77]
["2011-03-09",2756.34,2761.77,2737.68,2751.72,1996700000,2751.72]
["2011-03-10",2719.29,2721.21,2695.08,2701.02,2363330000,2701.02]
["2011-03-11",2689.65,2724.61,2689.41,2715.61,1851810000,2715.61]
["2011-03-14",2695.66,2715.22,2682.09,2700.97,1782070000,2700.97]
["2011-03-15",2619.4,2680.57,2618.5,2667.33,2359830000,2667.33]
["2011-03-16",2652.92,2669.27,2603.5,2616.82,2596000000,2616.82]
["2011-03-17",2656.08,2660.5,2634.17,2636.05,1994360000,2636.05]
["2011-03-18",2665.54,2665.56,2639.76,2643.67,1986900000,2643.67]
["2011-03-21",2675.47,2699.7,2674.99,2692.09,1751060000,2692.09]
["2011-03-22",2692.13,2695.46,2679.41,2683.87,1657430000,2683.87]
["2011-03-23",2677.56,2704.3,2660.17,2698.3,1769950000,2698.3]
["2011-03-24",2715.88,2740.39,2703.42,2736.42,1954180000,2736.42]
["2011-03-25",2746.34,2762.55,2740.17,2743.06,1857570000,2743.06]
["2011-03-28",2752.33,2754.63,2730.68,2730.68,1669260000,2730.68]
["2011-03-29",2727.83,2756.89,2720.19,2756.89,1631160000,2756.89]
["2011-03-30",2772.36,2779.95,2763.77,2776.79,1818410000,2776.79]
["2011-03-31",2774.23,2783.98,2769.52,2781.07,1896420000,2781.07]
["2011-04-01",2796.67,2802.63,2779.71,2789.6,2090120000,2789.6]
["2011-04-04",2796.26,2799.73,2778.87,2789.19,1705920000,2789.19]
["2011-04-05",2787.78,2806.2,2785.27,2791.19,1954520000,2791.19]
["2011-04-06",2808.11,2815.55,2786.8,2799.82,1996750000,2799.82]
["2011-04-07",2799.59,2813.22,2781.13,2796.14,1806900000,2796.14]
["2011-04-08",2806.29,2808.56,2771.42,2780.42,1650810000,2780.42]
["2011-04-11",2789.49,2792.95,2760.84,2771.51,2053190000,2771.51]
["2011-04-12",2755.89,2760.62,2737.07,2744.79,1818610000,2744.79]
["2011-04-13",2762.69,2772.05,2744.85,2761.52,1744940000,2761.52]
["2011-04-14",2743.12,2762.18,2733.68,2760.22,1717650000,2760.22]
["2011-04-15",2752.87,2769.29,2743.75,2764.65,1785050000,2764.65]
["2011-04-18",2731.22,2737.46,2706.5,2735.38,1786230000,2735.38]
["2011-04-19",2741.35,2746.18,2727.12,2744.97,1675970000,2744.97]
["2011-04-20",2788.84,2802.99,2785.98,2802.51,2094470000,2802.51]
["2011-04-21",2820.77,2820.77,2808.55,2820.16,2094470000,2820.16]
["2011-04-25",2820.28,2826.26,2813.2,2825.88,1480600000,2825.88]
["2011-04-26",2832.48,2856.61,2829,2847.54,2057740000,2847.54]
["2011-04-27",2853.88,2870.8,2842.61,2869.88,2071380000,2869.88]
["2011-04-28",2862.82,2874.59,2859.62,2872.53,1983630000,2872.53]
["2011-04-29",2869.74,2876.83,2863.04,2873.54,94800620800,2873.54]
["2011-05-02",2881.28,2887.75,2859.84,2864.08,2062630000,2864.08]
["2011-05-03",2859.3,2861.95,2825.5,2841.62,2214380000,2841.62]
["2011-05-04",2842.92,2848.16,2808.79,2828.23,2209580000,2828.23]
["2011-05-05",2812.84,2845.85,2804.82,2814.72,2227690000,2814.72]
["2011-05-06",2840.71,2859.25,2818.65,2827.56,2043740000,2827.56]
["2011-05-09",2828.24,2850.39,2823.67,2843.25,1649110000,2843.25]
["2011-05-10",2851.91,2873.64,2850.01,2871.89,2018000000,2871.89]
["2011-05-11",2867.16,2874.61,2829.68,2845.06,2258770000,2845.06]
["2011-05-12",2833.67,2865.86,2819.37,2863.04,2209650000,2863.04]
["2011-05-13",2859.7,2861.51,2827.51,2828.47,1917050000,2828.47]
["2011-05-16",2815.9,2828.14,2779.54,2782.31,2066020000,2782.31]
["2011-05-17",2769.17,2783.61,2759.29,2783.21,2220440000,2783.21]
["2011-05-18",2782.65,2817.15,2780.83,2815,1875150000,2815]
["2011-05-19",2824.05,2828.41,2805.12,2823.31,1753390000,2823.31]
["2011-05-20",2815.96,2821.44,2796.27,2803.32,1780140000,2803.32]
["2011-05-23",2761.96,2770.51,2750.64,2758.9,1795680000,2758.9]
["2011-05-24",2766.7,2767.5,2744.01,2746.16,1875370000,2746.16]
["2011-05-25",2739.99,2771.38,2739.85,2761.38,1894510000,2761.38]
["2011-05-26",2756.31,2787.33,2756.06,2782.92,1904400000,2782.92]

{"sheet":"NDX","index":11,"n_rows":6473,"n_cols":8,"rows_kept":6473,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
["^NDX"]
["Date","Open","High","Low","Close","Volume","Adj Close",1462]
["1985-10-01",221.24,224.32,221.13,224.28,153160000,112.14]
["1985-10-02",224.28,225.08,221.56,221.65,164640000,110.82]
["1985-10-03",221.68,222.37,220.24,221.74,147300000,110.87]
["1985-10-04",221.74,221.74,219.71,220.15,147900000,110.07]
["1985-10-07",220.15,220.27,216.35,216.4,128640000,108.2]
["1985-10-08",216.4,216.54,213.5,214.32,144100000,107.16]
["1985-10-09",214.32,217.98,214.23,217.26,156200000,108.63]
["1985-10-10",217.26,219.02,215.62,218.87,154840000,109.43]
["1985-10-11",218.87,222.24,218.85,222.1,158220000,111.05]
["1985-10-14",222.1,226.54,222.1,226.37,123120000,113.18]
["1985-10-15",226.37,227.96,225.58,226.76,171360000,113.38]
["1985-10-16",226.76,228.68,226.4,228.63,175120000,114.31]
["1985-10-17",228.63,230.68,228.63,229.48,190940000,114.74]
["1985-10-18",229.48,229.93,227.66,228.64,180880000,114.32]
["1985-10-21",228.64,228.91,227.3,227.36,142800000,113.68]
["1985-10-22",227.6,229.78,226.85,228.88,157740000,114.44]
["1985-10-23",228.88,231.05,228.88,230.13,202200000,115.06]
["1985-10-24",230.13,232.21,230.13,230.97,190860000,115.48]
["1985-10-25",230.97,231.09,227.48,227.82,165840000,113.91]
["1985-10-28",227.82,227.82,226.41,227.64,131460000,113.82]
["1985-10-29",227.64,231.47,227.61,230.8,163400000,115.4]
["1985-10-30",230.8,232.25,230.68,231.54,196040000,115.77]
["1985-10-31",231.54,232.22,230.31,230.96,169920000,115.48]
["1985-11-01",230.96,233.55,230.96,232.55,180180000,116.27]
["1985-11-04",232.55,234.15,231.65,232.08,150680000,116.04]
["1985-11-05",232.08,233.13,231.76,232.88,175360000,116.44]
["1985-11-06",232.88,235.24,232.88,234.76,187000000,117.38]
["1985-11-07",234.76,235.93,234.76,235.24,177280000,117.62]
["1985-11-08",235.24,238.78,235.17,238.52,173520000,119.26]
["1985-11-11",238.52,241.08,238.36,240.8,160780000,120.4]
["1985-11-12",240.78,244.02,240.78,243.64,216600000,121.82]
["1985-11-13",243.64,243.83,241.8,242.33,186420000,121.16]
["1985-11-14",242.33,243.83,241.6,243.67,196080000,121.83]
["1985-11-15",243.67,246.2,243.58,244.35,190540000,122.17]
["1985-11-18",244.35,244.56,243.46,243.91,164420000,121.95]
["1985-11-19",243.91,245.6,243.47,245.14,203600000,122.57]
["1985-11-20",245.14,245.59,244.4,244.4,195200000,122.2]
["1985-11-21",244.4,247.61,244.4,247.22,239800000,123.61]
["1985-11-22",247.22,248.67,246.89,247.94,208400000,123.97]
["1985-11-25",247.94,248.33,245.63,246.27,166860000,123.13]
["1985-11-26",246.27,248.51,246.18,247.9,187260000,123.95]
["1985-11-27",247.9,251.75,247.76,251.54,206600000,125.77]
["1985-11-29",251.54,252.87,251.04,252.12,115180000,126.06]
["1985-12-02",252.12,252.56,249.71,250.37,171520000,125.18]
["1985-12-03",250.37,250.84,249.44,250.46,169080000,125.23]
["1985-12-04",250.46,256.11,250.34,255.88,234400000,127.94]
["1985-12-05",256.14,259.78,255.72,256.92,283000000,128.46]
["1985-12-06",256.92,257.08,253.55,253.91,221600000,126.95]
["1985-12-09",253.91,255.29,253.66,254.97,209600000,127.48]
["1985-12-10",254.97,257.05,254.31,255.95,223600000,127.97]
["1985-12-11",255.95,259.3,255.95,258.36,253000000,129.18]
["1985-12-12",258.36,260.2,258.36,259.53,234600000,129.76]
["1985-12-13",259.53,264.34,259.53,264.25,263400000,132.12]
["1985-12-16",264.25,266.37,264.12,265.22,230600000,132.61]
["1985-12-17",265.09,265.46,262.65,263.07,242000000,131.53]
["1985-12-18",263.05,263.95,261.43,262.28,275800000,131.14]
["1985-12-19",262.28,264.06,261.82,263.85,229800000,131.92]
["1985-12-20",263.85,265.16,263.39,264.52,231600000,132.26]
["1985-12-23",264.52,264.52,260.73,261.45,198820000,130.72]
["1985-12-24",261.45,261.45,258.61,260.06,128560000,130.03]
["1985-12-26",260.06,261.27,259.78,260.69,107800000,130.34]
["1985-12-27",260.69,263.18,260.5,262.97,149820000,131.48]
["1985-12-30",262.97,264.26,262.49,263.89,185640000,131.94]
["1985-12-31",263.89,265.32,263.81,264.59,225400000,132.29]
["1986-01-02",264.59,264.89,262.13,262.51,151620000,131.25]
["1986-01-03",262.51,262.51,260,261.1,178360000,130.55]
["1986-01-06",261.1,261.4,259.69,260.71,198480000,130.35]
["1986-01-07",260.71,265.75,260.66,265.58,255000000,132.79]
["1986-01-08",265.58,267.77,262.3,262.32,280000000,131.16]
["1986-01-09",262.01,262.32,256.11,257.6,238800000,128.8]
["1986-01-10",257.6,259.94,257.58,259.13,197000000,129.56]
["1986-01-13",259.13,259.19,257.26,258.19,178980000,129.09]
["1986-01-14",258.19,259.92,257.99,258.36,205800000,129.18]
["1986-01-15",258.36,263.31,258.01,263.07,237400000,131.53]
["1986-01-16",263.07,266.25,263.07,266.12,247800000,133.06]
["1986-01-17",266.12,267.2,265.21,265.54,225600000,132.77]
["1986-01-20",265.54,265.58,262.29,263.21,178860000,131.6]
["1986-01-21",263.21,264.03,261.19,262.18,221400000,131.09]
["1986-01-22",262.18,263.56,258.94,259.23,215200000,129.61]
["1986-01-23",259.23,259.23,256.92,258.54,222200000,129.27]
["1986-01-24",258.54,261.08,258.54,260.4,236600000,130.2]
["1986-01-27",260.41,261.97,259.59,261.59,221000000,130.79]
["1986-01-28",261.59,264.09,261.34,263.98,230800000,131.99]
["1986-01-29",263.98,268.26,263.98,266.12,264200000,133.06]
["1986-01-30",266.12,266.32,264.17,264.38,218000000,132.19]
["1986-01-31",264.38,266.44,264.06,265.85,218600000,132.92]
["1986-02-03",265.85,268.85,265.85,268.48,215200000,134.24]
["1986-02-04",268.48,271.38,268.48,269.2,250600000,134.6]
["1986-02-05",269.2,271.58,269.2,271.43,210600000,135.71]
["1986-02-06",271.43,273.88,271.13,273.28,239400000,136.64]
["1986-02-07",272.94,274.97,271.49,274.84,222200000,137.42]
["1986-02-10",274.8,276.49,274.61,276.25,214800000,138.12]
["1986-02-11",276.25,277.22,275.7,276.52,226600000,138.26]
["1986-02-12",276.52,277.53,276.07,277.33,244400000,138.66]
["1986-02-13",277.33,278.59,276.9,278.33,257200000,139.16]
["1986-02-14",278.33,281.26,278.33,280.32,244800000,140.16]
["1986-02-18",280.32,281.53,279.97,281.47,252000000,140.73]
["1986-02-19",281.47,281.84,279.17,279.28,273800000,139.64]
["1986-02-20",279.28,280.05,277.88,279.89,249800000,139.94]
["1986-02-21",279.89,282.47,279.89,282.29,293400000,141.14]
["1986-02-24",282.33,282.35,279.98,280.4,255800000,140.2]
["1986-02-25",280.4,280.4,277.73,278.8,237800000,139.4]
["1986-02-26",278.8,279.27,277.35,277.75,248400000,138.87]
["1986-02-27",277.75,281.06,277.47,281.05,249400000,140.52]
["1986-02-28",281.8,283.66,280.83,280.85,261200000,140.42]
["1986-03-03",280.85,281.33,279.2,279.48,239200000,139.74]
["1986-03-04",279.48,283.54,279.4,281.09,270000000,140.54]
["1986-03-05",281.09,281.23,279.13,280.49,234800000,140.24]
["1986-03-06",280.49,282.69,280.34,281.6,240600000,140.8]
["1986-03-07",281.6,282.33,280.48,281.42,251200000,140.71]
["1986-03-10",281.42,285.16,281.42,284.87,225800000,142.43]
["1986-03-11",284.87,291,284.87,290.69,269600000,145.34]
["1986-03-12",290.69,294.64,290.68,293.24,309800000,146.62]
["1986-03-13",293.24,294.1,291.76,294.02,280200000,147.01]
["1986-03-14",294.02,294.9,293.11,294,304400000,147]
["1986-03-17",294,294,291.14,292.73,259000000,146.36]
["1986-03-18",292.73,295.65,292.23,295.25,279000000,147.62]
["1986-03-19",295.25,297.14,294.85,294.95,273800000,147.47]
["1986-03-20",294.95,297.07,294.54,295.6,302800000,147.8]
["1986-03-21",295.6,297.57,295.12,296.01,265800000,148]
["1986-03-24",296.01,296.29,292.41,294.18,219200000,147.09]
["1986-03-25",294.18,295.42,293.25,294.97,220000000,147.48]
["1986-03-26",294.97,295.13,293.47,294.51,254200000,147.25]
["1986-03-27",294.5,298.11,294.33,296.75,272800000,148.37]
["1986-03-31",296.75,298.41,295.78,297.72,219600000,148.86]
["1986-04-01",297.72,298.45,296.13,296.9,250600000,148.45]
["1986-04-02",296.9,297.88,294.19,297.84,239800000,148.92]
["1986-04-03",297.84,299.87,297.1,297.42,238000000,148.71]
["1986-04-04",297.42,297.59,293.88,294.07,223400000,147.03]
["1986-04-07",294.07,294.16,289.66,292.11,214800000,146.05]
["1986-04-08",292.11,297.89,292.11,297.86,235800000,148.93]
["1986-04-09",297.86,300.06,297.09,298.11,262000000,149.05]
["1986-04-10",298.11,303.55,298.11,303.53,257000000,151.76]
["1986-04-11",303.53,307.08,303.53,305.33,259400000,152.66]
["1986-04-14",305.33,307.95,304.97,307.85,236200000,153.92]
["1986-04-15",307.85,310.05,306.87,309.84,250200000,154.92]
["1986-04-16",309.84,317.95,309.84,317.79,297800000,158.89]
["1986-04-17",317.79,319.72,316.57,318.11,312000000,159.05]
["1986-04-18",314.75,318.31,314.7,315.32,289400000,157.66]
["1986-04-21",315.32,317.26,314.48,317.05,258200000,158.52]
["1986-04-22",314.7,318.94,314.69,315.72,290800000,157.86]
["1986-04-23",313.3,316.42,313.26,314.92,250000000,157.46]
["1986-04-24",314.92,320.32,314.92,319.71,286200000,159.85]
["1986-04-25",319.71,321.25,319.19,320.92,266600000,160.46]
["1986-04-28",320.92,321.9,318.28,319.8,220400000,159.9]
["1986-04-29",319.8,320.61,315.39,316.5,248600000,158.25]
["1986-04-30",316.5,316.81,309.57,309.82,242000000,154.91]
["1986-05-01",309.82,309.88,307.45,308.41,228600000,154.2]
["1986-05-02",308.41,311.17,308.41,310.02,205200000,155.01]
["1986-05-05",310.02,314.83,310.02,314.28,198380000,157.14]
["1986-05-06",314.28,316.18,313.71,314.25,217000000,157.12]
["1986-05-07",314.25,314.25,310.62,312.51,232000000,156.25]
["1986-05-08",312.51,315.06,312.36,314.32,221000000,157.16]
["1986-05-09",314.32,315.83,312.76,315.83,231800000,157.91]
["1986-05-12",315.83,316.51,314.72,315.5,203000000,157.75]
["1986-05-13",315.5,315.84,312.81,314.1,215200000,157.05]
["1986-05-14",314.1,315.63,313.09,314.01,223800000,157]
["1986-05-15",314.01,314.23,310.79,311.53,216000000,155.76]
["1986-05-16",311.53,311.72,308.78,309.99,207600000,154.99]
["1986-05-19",309.99,311.19,309.75,310.62,185460000,155.31]
["1986-05-20",310.62,314.1,310,314.02,233200000,157.01]
["1986-05-21",314.02,316.76,313.85,314.88,275000000,157.44]
["1986-05-22",314.88,319.35,314.52,319.26,287800000,159.63]
["1986-05-23",319.26,320.78,318.83,320.33,230200000,160.16]
["1986-05-27",320.33,322.43,319.88,322.35,223600000,161.17]
["1986-05-28",322.35,324.06,321.3,322.61,263000000,161.3]
["1986-05-29",322.61,323.64,320.58,323.24,260800000,161.62]
["1986-05-30",323.24,327.24,323.03,326.32,266000000,163.16]
["1986-06-02",326.32,327.96,324,324.06,221200000,162.03]
["1986-06-03",324.06,324.46,322.74,324.22,240600000,162.11]
["1986-06-04",324.22,326.18,322.8,323.65,245400000,161.82]
["1986-06-05",323.65,325.62,323.51,324.72,251200000,162.36]
["1986-06-06",324.72,325.81,323.77,323.77,241200000,161.88]
["1986-06-09",323.77,323.96,316.42,317.22,230000000,158.61]
["1986-06-10",317.21,317.4,314.35,316.21,239600000,158.1]
["1986-06-11",316.21,320.16,316.21,320.07,249800000,160.03]
["1986-06-12",320.07,322.09,319.9,320.73,260200000,160.36]
["1986-06-13",320.73,325.06,320.66,324.71,278600000,162.35]
["1986-06-16",324.71,325.85,321.25,321.6,236800000,160.8]
["1986-06-17",321.6,322.41,316.86,317.15,238200000,158.57]
["1986-06-18",317.15,317.33,313.73,316.96,250800000,158.48]
["1986-06-19",316.96,320.28,316.59,318.56,222600000,159.28]
["1986-06-20",318.56,319.42,316.59,319.17,255200000,159.58]
["1986-06-23",319.17,321.16,318.71,319.11,227000000,159.55]
["1986-06-24",319.11,322.2,318.86,321.6,225800000,160.8]
["1986-06-25",321.6,325.04,321.6,324,248400000,162]
["1986-06-26",324,324.51,322.75,323.44,276600000,161.72]
["1986-06-27",323.44,324.11,322.41,323.23,257000000,161.61]
["1986-06-30",323.23,326.14,323.07,325.23,242600000,162.61]
["1986-07-01",325.23,327.23,325.23,326.65,265600000,163.32]
["1986-07-02",326.65,328.4,326.64,327.92,272600000,163.96]
["1986-07-03",327.92,329.12,327.2,329.03,208000000,164.51]
["1986-07-07",329.03,329.09,315.18,315.25,224200000,157.62]
["1986-07-08",315.25,315.25,304.86,306.52,274400000,153.26]
["1986-07-09",306.52,311.3,306.34,310.82,240400000,155.41]
["1986-07-10",310.82,312.69,306.29,308.58,214600000,154.29]
["1986-07-11",308.58,308.89,305.45,305.71,209200000,152.85]
["1986-07-14",305.71,305.84,298.02,298.57,217200000,149.28]
["1986-07-15",298.57,298.57,290.64,292.51,265400000,146.25]
["1986-07-16",292.51,296.9,292.51,294.79,231600000,147.39]
["1986-07-17",294.79,297.5,294.51,296.93,224400000,148.46]
["1986-07-18",296.93,297.05,292.96,295.52,221800000,147.76]
["1986-07-21",295.52,295.89,293.59,294.15,163520000,147.07]
["1986-07-22",294.15,296.33,293.17,294.81,191700000,147.4]
["1986-07-23",294.81,296.03,294.24,294.35,203200000,147.17]
["1986-07-24",294.35,296.31,293.96,294.56,227000000,147.28]
["1986-07-25",294.56,296.83,294.56,296.52,190080000,148.26]
["1986-07-28",296.52,297.47,290.43,291.01,178260000,145.5]
["1986-07-29",291.01,291.14,288.07,288.41,195440000,144.2]
["1986-07-30",288.41,289.34,285.46,289.04,206200000,144.52]
["1986-07-31",289.17,291.22,289.13,289.41,197280000,144.7]
["1986-08-01",289.41,291.53,288.01,288.38,198740000,144.19]
["1986-08-04",288.38,288.38,283.29,285.05,162840000,142.52]
["1986-08-05",285.05,285.82,283.5,283.72,203800000,141.86]
["1986-08-06",283.72,283.72,280.6,281.09,187480000,140.54]
["1986-08-07",281.09,282.94,280.36,281.39,203200000,140.69]
["1986-08-08",281.39,285.1,281.39,284.59,200200000,142.29]
["1986-08-11",284.59,291.03,284.59,290.88,188300000,145.44]
["1986-08-12",290.88,294.63,290.88,294.12,221200000,147.06]
["1986-08-13",294.12,298.89,294.12,297.67,242600000,148.83]
["1986-08-14",297.67,300.28,297.25,299.99,221600000,149.99]
["1986-08-15",300.01,300.6,298.37,299.15,197540000,149.57]
["1986-08-18",299.15,300.14,297.66,298.14,170800000,149.07]
["1986-08-19",298.14,298.17,295.96,297.19,222800000,148.59]
["1986-08-20",297.19,299.81,296.93,299.51,227800000,149.75]
["1986-08-21",299.51,301.31,298.92,300.02,223800000,150.01]
["1986-08-22",300.02,302.51,299.38,301.89,202600000,150.94]
["1986-08-25",301.89,302.23,299.55,299.82,149600000,149.91]
["1986-08-26",299.82,302.46,299.75,302.31,197680000,151.15]
["1986-08-27",302.31,304.33,302.14,304.04,206000000,152.02]
["1986-08-28",304.04,304.6,302.71,304.09,210000000,152.04]
["1986-08-29",304.09,305.11,303.39,303.4,164500000,151.7]
["1986-09-02",303.4,304.14,298.3,298.68,195160000,149.34]
["1986-09-03",298.68,299.68,297.19,299.64,194000000,149.82]
["1986-09-04",299.64,303.45,299.58,302.79,205000000,151.39]
["1986-09-05",302.79,303.81,299.09,299.34,222800000,149.67]
["1986-09-08",299.34,299.34,292.7,293.1,194480000,146.55]
["1986-09-09",293.1,294.63,290.82,291.52,240200000,145.76]
["1986-09-10",291.52,291.52,289.14,289.48,231200000,144.74]
["1986-09-11",289.48,289.48,276.92,276.92,276200000,138.46]
["1986-09-12",276.92,277.23,269.69,270.07,279600000,135.03]
["1986-09-15",270.07,271.92,268.17,269.88,205800000,134.94]
["1986-09-16",269.88,270.5,266.56,270.42,209800000,135.21]
["1986-09-17",270.42,273.98,270.11,272.78,210400000,136.39]
["1986-09-18",272.78,277.14,272.59,276.27,199920000,138.13]
["1986-09-19",276.27,276.99,274.05,276.91,208000000,138.45]
["1986-09-22",277.04,280.59,276.7,280.24,178060000,140.12]
["1986-09-23",280.24,282.12,278.1,279.13,219000000,139.56]
["1986-09-24",279.13,280.15,277.33,278.47,196220000,139.23]
["1986-09-25",275.23,275.23,275.23,275.23,205000000,137.61]
["1986-09-26",275.23,276.24,272.98,275.17,169180000,137.58]
["1986-09-29",275.17,275.17,269.63,271.07,164740000,135.53]
["1986-09-30",271.07,275.68,271.07,274.99,201600000,137.49]
["1986-10-01",275.04,278.02,275.04,276.53,204000000,138.26]
["1986-10-02",276.53,276.86,274.81,276.44,183180000,138.22]
["1986-10-03",276.44,278.74,275.32,277.11,196500000,138.55]
["1986-10-06",277.31,278.38,276.78,278.23,150900000,139.11]
["1986-10-07",278.23,278.49,275.82,276.51,172160000,138.25]
["1986-10-08",276.51,278.66,275.09,278.53,180080000,139.26]
["1986-10-09",278.49,280.29,278.06,278.33,187760000,139.16]
["1986-10-10",278.33,280.43,277.52,279.74,167180000,139.87]
["1986-10-13",279.74,281.43,279.25,281.35,91060000,140.67]
["1986-10-14",281.35,283.2,281.32,281.93,184480000,140.96]
["1986-10-15",281.93,284.44,281.51,284.2,206000000,142.1]
["1986-10-16",284.2,284.96,283.53,283.8,127660000,141.9]
["1986-10-17",283.77,284.19,281.81,282.39,183960000,141.19]
["1986-10-20",282.39,282.46,278.98,280.2,156920000,140.1]
["1986-10-21",280.2,280.94,278.76,279.85,177100000,139.92]
["1986-10-22",279.85,281.18,279.8,280.6,196220000,140.3]
["1986-10-23",280.6,284.8,280.46,284.3,246400000,142.15]
["1986-10-24",284.3,285.5,283.29,283.93,229000000,141.96]
["1986-10-27",283.93,284.51,282.52,283.52,187820000,141.76]
["1986-10-28",283.52,285.81,283.37,284.99,204800000,142.49]
["1986-10-29",284.99,286.56,284.23,286.26,212200000,143.13]
["1986-10-30",286.26,290.36,286.26,289.56,247000000,144.78]
["1986-10-31",289.56,290.36,287.58,288.96,213400000,144.48]
["1986-11-03",288.96,289.94,288.24,289.62,222400000,144.81]
["1986-11-04",289.62,292.11,289.08,291.93,280600000,145.96]
["1986-11-05",291.93,293.37,291.02,292.36,334400000,146.18]
["1986-11-06",292.37,292.46,289.28,290.82,224600000,145.41]
["1986-11-07",290.82,290.82,288.8,289.82,198640000,144.91]
["1986-11-10",289.82,290.1,287.4,288.59,201600000,144.29]
["1986-11-11",288.59,290.89,288.59,290.7,194660000,145.35]
["1986-11-12",290.7,291.83,290.04,291.16,216000000,145.58]
["1986-11-13",291.16,291.37,286.81,286.83,230600000,143.41]
["1986-11-14",286.83,287.56,285.72,287.01,204400000,143.5]
["1986-11-17",287.01,288.04,284.28,286.39,182620000,143.19]
["1986-11-18",286.39,287.35,281.25,281.32,236800000,140.66]
["1986-11-19",281.32,281.32,277.91,279.09,222400000,139.54]
["1986-11-20",279.09,282.87,279.09,282.62,229000000,141.31]
["1986-11-21",282.62,286.1,282.62,285.8,213600000,142.9]
["1986-11-24",285.8,289.27,285.54,288.99,193720000,144.49]
["1986-11-25",288.99,291.54,288.69,291.54,227600000,145.77]
["1986-11-26",291.54,293.9,291.17,293.74,212000000,146.87]
["1986-11-28",293.74,295.92,293.74,295.88,123900000,147.94]
["1986-12-01",295.88,295.88,291.26,293.71,195660000,146.85]
["1986-12-02",293.71,297.98,293.71,297.73,261800000,148.86]
["1986-12-03",297.73,301.43,297.73,300.16,268800000,150.08]
["1986-12-04",300.17,301.7,299.68,299.96,256000000,149.98]
["1986-12-05",299.96,300.75,297.39,298.09,266600000,149.04]
["1986-12-08",298.09,298.09,293.7,295.69,221200000,147.84]
["1986-12-09",295.69,295.71,293.63,293.73,232600000,146.86]
["1986-12-10",293.73,294.65,292.8,293.91,230400000,146.95]
["1986-12-11",293.91,294.79,291.26,292.16,247600000,146.08]
["1986-12-12",292.15,292.15,289.5,289.96,216800000,144.98]
["1986-12-15",289.96,289.96,285.69,288.15,230600000,144.07]
["1986-12-16",288.15,289.19,287.22,288.98,284600000,144.49]
["1986-12-17",288.98,288.99,285.83,286.09,254800000,143.04]
["1986-12-18",286.09,286.98,285.07,285.71,266000000,142.85]
["1986-12-19",285.71,288.15,285.65,287.54,258000000,143.77]
["1986-12-22",287.54,288.78,286.47,288.17,239600000,144.08]
["1986-12-23",288.17,288.49,284.8,285.61,296200000,142.8]
["1986-12-24",285.61,286.32,284.65,285.59,164240000,142.79]
["1986-12-26",285.59,286.16,285,285.87,88080000,142.93]
["1986-12-29",285.87,286.07,282.75,283.03,204000000,141.51]
["1986-12-30",283.03,283.59,281.89,283.05,252800000,141.52]
["1986-12-31",283.05,284.25,282.09,282.81,281400000,141.4]
["1987-01-02",282.81,286.02,282.81,285.72,126440000,142.86]
["1987-01-05",285.72,295.28,285.72,294.81,221200000,147.4]
["1987-01-06",294.81,298.16,294.81,298.12,275800000,149.06]
["1987-01-07",298.12,306.17,298.12,305.95,309000000,152.97]
["1987-01-08",305.95,311.39,305.95,311.38,315800000,155.69]
["1987-01-09",311.38,314.77,310.22,313.98,287600000,156.99]
["1987-01-12",313.98,318.86,313.2,318.61,305800000,159.3]
["1987-01-13",318.61,319.69,316.75,319.24,286800000,159.62]
["1987-01-14",319.24,325.34,319.24,325.32,344800000,162.66]
["1987-01-15",325.32,330.1,325.32,328.29,379000000,164.14]
["1987-01-16",328.29,328.34,323.27,325.03,312400000,162.51]
["1987-01-19",325.03,332.91,323.43,332.91,268000000,166.45]
["1987-01-20",332.91,336.7,332.04,333.04,365600000,166.52]
["1987-01-21",333.04,333.04,328.28,328.52,313000000,164.26]
["1987-01-22",328.52,336.01,326.89,335.89,325200000,167.94]
["1987-01-23",335.89,340.55,333.25,333.53,523800000,166.76]
["1987-01-26",333.53,333.53,327.76,328.28,231400000,164.14]
["1987-01-27",328.28,334.65,328.15,333.31,261800000,166.65]
["1987-01-28",333.31,335.54,331.98,335.25,305800000,167.62]
["1987-01-29",335.25,337.75,330.22,331.48,301400000,165.74]
["1987-01-30",331.42,333.55,328.68,333.35,308600000,166.67]
["1987-02-02",333.41,340.64,333.16,340.61,298200000,170.3]
["1987-02-03",340.61,343.45,340.61,343.11,344200000,171.55]
["1987-02-04",343.11,347.36,341.37,347,356200000,173.5]
["1987-02-05",347,350.86,346.91,349.27,372800000,174.63]
["1987-02-06",348.67,350.97,348.67,349.26,334600000,174.63]
["1987-02-09",346.45,349.26,346.45,347.25,278200000,173.62]
["1987-02-10",347.25,347.48,342.48,344.65,286400000,172.32]
["1987-02-11",344.65,352.25,344.65,351.96,299000000,175.98]
["1987-02-12",351.97,354.1,351.51,352.53,336000000,176.26]
["1987-02-13",352.53,358.61,351.51,358.13,309000000,179.06]
["1987-02-17",358.13,367.35,358.13,367.3,344000000,183.65]
["1987-02-18",367.3,369.46,360.82,362.42,390800000,181.21]
["1987-02-19",362.42,362.75,357.79,359.74,326400000,179.87]
["1987-02-20",359.74,359.81,356,357.37,311400000,178.68]
["1987-02-23",357.37,357.47,350.36,355.41,280200000,177.7]
["1987-02-24",355.41,358.58,353.97,357.88,266400000,178.94]
["1987-02-25",357.88,362.11,357.84,361.94,316000000,180.97]
["1987-02-26",361.94,366.72,361.19,364.37,310800000,182.18]
["1987-02-27",364.37,365.83,363.16,365.5,298800000,182.75]
["1987-03-02",365.5,366.77,361.97,362.13,269200000,181.06]
["1987-03-03",362.13,363.33,359.73,361.13,279800000,180.56]
["1987-03-04",361.13,367.1,361.12,366.55,311400000,183.27]
["1987-03-05",366.55,371.49,366.55,369.34,340800000,184.67]
["1987-03-06",369.34,369.6,366.8,368.57,297200000,184.28]
["1987-03-09",368.57,368.57,362.59,364.95,237800000,182.47]
["1987-03-10",364.95,369.53,364.62,368.93,282600000,184.46]
["1987-03-11",368.93,372.85,368.93,370.62,311600000,185.31]
["1987-03-12",370.62,370.66,368.23,369.54,312800000,184.77]
["1987-03-13",369.54,370.9,365.79,366.33,316600000,183.16]
["1987-03-16",366.33,366.33,362.84,365.46,262600000,182.73]
["1987-03-17",365.46,371.8,365.46,371.8,307800000,185.9]
["1987-03-18",371.8,375.95,370.27,372.09,321800000,186.04]
["1987-03-19",372.09,376.21,371.74,375.92,302000000,187.96]
["1987-03-20",375.92,380.85,375.92,379.65,345800000,189.82]
["1987-03-23",379.65,380.73,377.11,378.8,292600000,189.4]
["1987-03-24",378.8,380.66,376.97,380.36,330200000,190.18]
["1987-03-25",380.36,381.05,377.79,380.39,306000000,190.19]
["1987-03-26",380.39,382.73,380.39,381.41,312200000,190.7]
["1987-03-27",381.41,383.49,377.76,378.1,304800000,189.05]
["1987-03-30",378.1,378.1,366.54,367.67,283400000,183.83]
["1987-03-31",367.67,372.51,367.61,372.08,281000000,186.04]
["1987-04-01",372.08,372.2,365.15,372.15,286600000,186.07]
["1987-04-02",372.15,376.08,372.15,375.32,300400000,187.66]
["1987-04-03",359.63,382.86,359.63,382.72,341000000,191.36]
["1987-04-06",382.72,384.92,379.33,381.83,301400000,190.91]
["1987-04-07",381.83,381.92,374.87,374.87,338200000,187.43]
["1987-04-08",374.87,379.94,374.87,378.56,307400000,189.28]
["1987-04-09",378.56,379.02,374.36,377.46,317600000,188.73]
["1987-04-10",377.46,378.09,375.47,376.57,296600000,188.28]
["1987-04-13",376.57,376.58,367.8,367.89,269800000,183.94]
["1987-04-14",367.89,367.89,358.05,359.45,330800000,179.72]
["1987-04-15",359.45,364.92,359.45,364.92,291800000,182.46]
["1987-04-16",364.92,370.13,364.91,367.49,278000000,183.74]
["1987-04-20",367.49,368.75,363.36,364.25,220600000,182.12]
["1987-04-21",364.25,369.51,360.35,369.27,261800000,184.63]
["1987-04-22",369.27,371.37,367.91,367.91,266600000,183.95]
["1987-04-23",367.91,370.15,365.93,367.54,276200000,183.77]
["1987-04-24",367.54,367.54,360.55,360.75,261400000,180.37]
["1987-04-27",360.75,360.75,355.02,359.1,275400000,179.55]
["1987-04-28",359.1,364.1,359.1,362.53,260400000,181.26]
["1987-04-29",362.53,367.44,362.53,364.44,282000000,182.22]
["1987-04-30",364.44,371.75,364.44,369.66,290000000,184.83]
["1987-05-01",369.66,372.34,368.57,371.66,368600000,185.83]
["1987-05-04",371.66,373.48,370.02,372.9,244400000,186.45]
["1987-05-05",372.9,379.98,372.9,379.47,290600000,189.73]
["1987-05-06",379.47,381.01,377.37,378.59,348000000,189.29]
["1987-05-07",378.59,381.17,378.59,380.03,303600000,190.01]
["1987-05-08",380.03,382.84,379.05,380.72,273800000,190.36]
["1987-05-11",380.72,383.4,378.48,378.48,273400000,189.24]
["1987-05-12",378.48,378.7,374.93,377.95,282600000,188.97]
["1987-05-13",377.95,380.93,377.95,380.59,272200000,190.29]
["1987-05-14",380.59,382.33,380.42,381.48,277000000,190.74]
["1987-05-15",381.48,381.48,375.82,375.82,291400000,187.91]
["1987-05-18",375.82,376.24,366.66,370.91,258800000,185.45]
["1987-05-19",370.91,371.86,362,362.93,294200000,181.46]
["1987-05-20",362.93,365.44,359.47,363.4,291200000,181.7]
["1987-05-21",363.4,367.14,363.4,365.32,274200000,182.66]
["1987-05-22",365.32,367.07,362.54,363.28,225400000,181.64]
["1987-05-26",363.28,370.38,363.28,370.34,225600000,185.17]
["1987-05-27",370.34,373.01,370.14,371.91,243000000,185.95]
["1987-05-28",371.91,376.42,371.71,376.22,261800000,188.11]
["1987-05-29",376.22,379.66,376.22,377.54,267600000,188.77]
["1987-06-01",377.54,378.31,371.08,371.72,266200000,185.86]
["1987-06-02",371.72,372.37,368.88,369,260400000,184.5]
["1987-06-03",369,372.79,369,371.52,282000000,185.76]
["1987-06-04",371.52,372.94,370.41,372.51,304000000,186.25]
["1987-06-05",372.51,373.72,370.99,371.37,352400000,185.68]
["1987-06-08",371.37,375.31,370.03,375.07,234000000,187.53]
["1987-06-09",375.07,379.24,375.07,378.95,278600000,189.47]
["1987-06-10",378.95,383.68,378.69,380.04,345400000,190.02]
["1987-06-11",380.04,381.45,377.7,379.33,305200000,189.66]
["1987-06-12",379.33,382.52,379.33,380.72,322400000,190.36]
["1987-06-15",380.72,382.1,378.56,379.2,311000000,189.6]
["1987-06-16",379.2,382.59,377.27,382.28,341200000,191.14]
["1987-06-17",382.28,384.29,381.49,382.64,342000000,191.32]
["1987-06-18",382.64,385.56,380.29,384.74,317000000,192.37]
["1987-06-19",384.74,386.39,382.6,384.1,307200000,192.05]
["1987-06-22",384.1,386.09,384,385.8,265400000,192.9]
["1987-06-23",385.8,386.55,382.15,383.68,308600000,191.84]
["1987-06-24",383.68,386.72,383.13,383.81,280600000,191.9]
["1987-06-25",383.81,385.74,382.45,382.69,299600000,191.34]
["1987-06-26",382.69,382.89,378.63,382.12,291400000,191.06]
["1987-06-29",382.12,382.59,380.75,381.4,246400000,190.7]
["1987-06-30",381.4,382.19,376.7,378.48,288800000,189.24]
["1987-07-01",378.48,380.33,377.75,378.95,427600000,189.47]
["1987-07-02",379.07,381.89,379.07,380.77,372000000,190.38]
["1987-07-06",380.77,382.34,377.46,378.05,278800000,189.02]
["1987-07-07",378.05,378.05,374.81,375.51,391000000,187.75]
["1987-07-08",375.51,376.75,373.13,374.77,389800000,187.38]
["1987-07-09",374.77,378.8,374.7,375.95,306200000,187.97]
["1987-07-10",375.95,377.88,375.58,377.47,263800000,188.73]
["1987-07-13",377.47,380.84,376.12,380.84,254600000,190.42]
["1987-07-14",380.84,389.99,380.84,389.97,320400000,194.98]
["1987-07-15",389.97,392.07,387.4,389.74,307800000,194.87]
["1987-07-16",389.74,392.71,389.66,392.08,317200000,196.04]
["1987-07-17",392.08,394.61,390.62,391.73,305800000,195.86]
["1987-07-20",391.73,391.73,387.54,387.72,260600000,193.86]
["1987-07-21",387.72,389.83,385.66,386.39,312400000,193.19]
["1987-07-22",386.39,387.65,385.13,387.27,308200000,193.63]
["1987-07-23",387.27,387.75,380.92,383.01,306800000,191.5]
["1987-07-24",383.01,386.23,382.98,386.05,294600000,193.02]
["1987-07-27",386.05,386.73,383.99,386.39,224000000,193.19]
["1987-07-28",386.39,388.48,386.39,387.51,251800000,193.75]
["1987-07-29",387.51,389.69,387.17,389.45,272000000,194.72]
["1987-07-30",389.45,393.5,389.21,393.13,308400000,196.56]
["1987-07-31",393.13,394.24,391.66,392.7,285200000,196.35]
["1987-08-03",392.7,393.41,389.17,390.48,267000000,195.24]
["1987-08-04",390.48,391.98,388.19,391.76,280800000,195.88]
["1987-08-05",391.76,397.25,391.76,396.49,303600000,198.24]
["1987-08-06",396.49,403.83,396.1,403.73,299400000,201.86]
["1987-08-07",403.73,409.41,403.73,407.46,330600000,203.73]
["1987-08-10",407.46,412.12,406.2,412.06,261600000,206.03]
["1987-08-11",412.06,416.93,412.06,416.78,370800000,208.39]
["1987-08-12",416.78,417.17,413.59,414.12,344200000,207.06]
["1987-08-13",414.12,415.21,412.28,412.94,320400000,206.47]
["1987-08-14",412.94,413.97,410.62,412.93,295400000,206.46]
["1987-08-17",412.93,414.27,411.26,413.66,252600000,206.83]
["1987-08-18",413.66,413.73,406.62,407.8,295000000,203.9]
["1987-08-19",407.8,410.78,406.7,410.78,268200000,205.39]
["1987-08-20",410.78,417.95,410.73,417.86,316400000,208.93]
["1987-08-21",417.86,421.42,417.77,421.15,332400000,210.57]
["1987-08-24",421.15,421.15,417.55,418.96,288800000,209.48]
["1987-08-25",418.96,423.12,418.96,421.43,289200000,210.71]
["1987-08-26",421.43,423.81,421,422.32,302600000,211.16]
["1987-08-27",422.32,424.33,420.49,421.27,279400000,210.63]
["1987-08-28",421.27,422.05,417.69,417.69,307800000,208.84]
["1987-08-31",417.69,419.5,415.31,419.15,265800000,209.57]
["1987-09-01",419.15,421.56,413.75,413.78,347600000,206.89]
["1987-09-02",413.78,414.72,408.44,411.46,291000000,205.73]
["1987-09-03",411.46,414.97,407.37,410.03,294200000,205.01]
["1987-09-04",410.03,411.7,407.84,408.12,263200000,204.06]
["1987-09-08",408.12,408.22,394.85,399.8,291000000,199.9]
["1987-09-09",399.8,403.97,399.66,403.2,268600000,201.6]
["1987-09-10",403.2,410.69,403.2,410.33,316600000,205.16]
["1987-09-11",410.33,413.79,409.9,412.73,316400000,206.36]
["1987-09-14",412.73,414.14,408.68,410.32,260600000,205.16]
["1987-09-15",410.32,410.32,403.35,404.51,271000000,202.25]
["1987-09-16",404.51,406.88,402.48,402.6,283600000,201.3]
["1987-09-17",402.6,404.49,401.42,404.11,309200000,202.05]
["1987-09-18",404.11,405.92,402.31,403.35,302800000,201.67]
["1987-09-21",403.35,404.44,394.48,394.52,307800000,197.26]
["1987-09-22",394.52,402.91,392.27,402.86,314400000,201.43]
["1987-09-23",402.86,408.28,402.86,408.15,336600000,204.07]
["1987-09-24",408.15,412.35,407.49,409.28,242400000,204.64]
["1987-09-25",409.28,411.32,408.11,410.23,259600000,205.11]
["1987-09-28",410.23,413.72,408.7,409.25,274000000,204.62]
["1987-09-29",409.25,410.24,407.51,408.3,310200000,204.15]
["1987-09-30",408.3,411.4,407.35,411.01,325000000,205.5]
["1987-10-01",411.01,419.45,411.01,419.41,329600000,209.7]
["1987-10-02",419.41,424.46,419.41,424.29,326600000,212.14]
["1987-10-05",424.29,427.66,422.82,427.62,291400000,213.81]
["1987-10-06",427.62,428.06,416.14,416.14,317000000,208.07]
["1987-10-07",416.14,416.14,410.18,413.78,304000000,206.89]
["1987-10-08",413.78,415.24,404.99,407.25,315600000,203.62]
["1987-10-09",407.25,410.23,404.28,404.93,290600000,202.46]
["1987-10-12",404.93,404.93,395.71,399.25,235600000,199.62]
["1987-10-13",399.25,404.1,398.03,402.46,263600000,201.23]
["1987-10-14",402.46,402.47,392.78,394.99,291200000,197.49]
["1987-10-15",394.99,394.99,385.7,386.13,319600000,193.06]
["1987-10-16",386.13,387.09,365.93,366.57,391800000,183.28]
["1987-10-19",366.57,366.6,311.25,311.3,445800000,155.65]
["1987-10-20",311.3,313.51,284.76,287.92,568200000,143.96]
["1987-10-21",287.92,320.55,287.92,317.56,576200000,158.78]
["1987-10-22",317.56,317.56,298.38,299.97,499600000,149.98]
["1987-10-23",299.97,299.97,290.07,290.84,354000000,145.42]
["1987-10-26",290.84,290.84,256.41,256.85,381000000,128.42]
["1987-10-27",256.85,269.88,256.85,259.73,414600000,129.86]
["1987-10-28",259.73,263.9,252.5,262.42,404400000,131.21]
["1987-10-29",262.41,288.62,262.41,287.28,411800000,143.64]
["1987-10-30",287.28,304.22,287.28,300.14,416200000,150.07]
["1987-11-02",300.14,305.02,297.01,304.39,276000000,152.19]
["1987-11-03",304.39,304.39,287.56,294.27,278400000,147.13]
["1987-11-04",294.27,298.67,287.72,295.89,247200000,147.94]
["1987-11-05",295.89,307.21,295.56,306.06,282000000,153.03]
["1987-11-06",306.06,308.24,301.15,301.36,283080000,150.68]
["1987-11-09",301.36,301.36,290.69,292.97,231000000,146.48]
["1987-11-10",292.97,292.97,286.26,286.89,279100000,143.44]
["1987-11-11",286.89,294.51,286.89,290.96,241400000,145.48]
["1987-11-12",290.96,302.04,290.96,299.69,301540000,149.84]
["1987-11-13",299.69,301.89,295.87,295.9,240380000,147.95]
["1987-11-16",295.9,301.25,293.45,294.92,223560000,147.46]
["1987-11-17",294.92,294.92,285.56,287.15,253660000,143.57]
["1987-11-18",287.15,291.09,284.29,289.67,252300000,144.83]
["1987-11-19",289.67,290.18,281.79,282.12,255960000,141.06]
["1987-11-20",282.12,282.45,275.42,281.67,252180000,140.83]
["1987-11-23",281.67,283.68,279.55,283.68,188140000,141.84]
["1987-11-24",283.68,291.72,283.68,289.32,257840000,144.66]
["1987-11-25",289.32,290.52,287.63,289.99,226500000,144.99]
["1987-11-27",290,290,286.46,286.71,129560000,143.35]
["1987-11-30",286.71,286.71,266.28,274.25,294900000,137.12]
["1987-12-01",274.25,278.73,273.09,274.32,223700000,137.16]
["1987-12-02",274.32,277.21,272.32,275.91,218160000,137.95]
["1987-12-03",275.91,277.75,265.73,265.9,258860000,132.95]
["1987-12-04",265.9,265.9,258.93,260.87,273060000,130.43]
["1987-12-07",260.87,266.86,260.87,266.29,236660000,133.14]
["1987-12-08",266.29,273.44,266.29,273.38,275460000,136.69]
["1987-12-09",273.38,280.82,271.99,279.52,165060000,139.76]
["1987-12-10",279.27,282.92,270.82,278.03,300040000,139.01]
["1987-12-11",278.03,280.34,277.66,279.64,236060000,139.82]
["1987-12-14",279.64,292.69,279.64,292.16,289940000,146.08]
["1987-12-15",292.16,296.45,292.16,293.78,306500000,146.89]
["1987-12-16",293.78,302.57,292.43,302.12,298500000,151.06]
["1987-12-17",302.12,305.57,299.68,299.82,333620000,149.91]
["1987-12-18",299.82,309.68,299.82,309.49,298080000,154.74]
["1987-12-21",309.49,312.36,308.62,312.04,285660000,156.02]
["1987-12-22",312.04,312.12,306.28,311.11,298040000,155.55]
["1987-12-23",311.11,316.61,311.11,316.12,328160000,158.06]
["1987-12-24",316.12,316.84,314.76,316.37,164020000,158.18]
["1987-12-28",316.37,316.37,303.6,305.56,231040000,152.78]
["1987-12-29",305.56,309.38,305.15,308.69,240160000,154.34]
["1987-12-30",308.69,315.17,308.69,314.57,305840000,157.28]
["1987-12-31",314.57,314.57,309.91,312.5,320800000,156.25]
["1988-01-04",312.5,324.2,312.5,323.62,221640000,161.81]
["1988-01-05",323.62,332.74,323.62,328.56,298980000,164.28]
["1988-01-06",328.56,333.49,327.44,332.35,271160000,166.17]
["1988-01-07",332.35,337.41,327.85,337.4,274080000,168.7]
["1988-01-08",337.4,338.28,316.27,316.39,288120000,158.19]
["1988-01-11",316.39,317.75,310.48,317.75,257500000,158.87]
["1988-01-12",317.75,318.97,304.29,311.45,240700000,155.72]
["1988-01-13",311.45,314,305.61,311.09,231340000,155.54]
["1988-01-14",311.09,314.86,311.01,312.07,203020000,156.03]
["1988-01-15",312.07,322.75,312.07,319.65,268320000,159.82]
["1988-01-18",319.65,319.76,315.85,318.05,181980000,159.02]
["1988-01-19",318.05,318.76,313.84,316.02,214600000,158.01]
["1988-01-20",316.02,316.04,303.58,304.93,267000000,152.46]
["1988-01-21",304.93,307.6,303.14,305.9,249120000,152.95]
["1988-01-22",305.9,309.97,305.9,308.71,298320000,154.35]
["1988-01-25",308.71,315.71,308.71,314.11,213720000,157.05]
["1988-01-26",314.11,314.13,309.57,310.46,205820000,155.23]
["1988-01-27",310.46,313.05,309.58,310.85,226880000,155.42]
["1988-01-28",310.85,316.01,310.85,315.31,247340000,157.65]
["1988-01-29",315.31,318.29,314.53,318.26,270840000,159.13]
["1988-02-01",318.26,320.81,316.9,317.23,235240000,158.61]
["1988-02-02",317.23,318.07,315.02,317.95,227020000,158.97]
["1988-02-03",317.95,319.06,312.26,313.16,260700000,156.58]
["1988-02-04",313.16,315.43,312.19,314.76,243020000,157.38]
["1988-02-05",314.76,318.53,314.76,316.03,242260000,158.01]
["1988-02-08",316.03,316.79,313.33,315.75,240140000,157.87]
["1988-02-09",315.75,318.11,315.02,317.86,214420000,158.93]
["1988-02-10",317.86,324.99,317.76,324.48,257700000,162.24]
["1988-02-11",324.48,327.24,323.88,325.91,277800000,162.95]
["1988-02-12",325.91,329.72,325.91,327.87,225600000,163.93]
["1988-02-16",327.87,331.39,326.7,331.08,210120000,165.54]
["1988-02-17",331.08,335.56,331.08,331.61,264740000,165.8]
["1988-02-18",331.61,334.22,330.62,331.5,264820000,165.75]
["1988-02-19",331.5,334.67,330.71,334.15,257420000,167.07]
["1988-02-22",334.15,340.57,334.15,340.4,258420000,170.2]
["1988-02-23",340.55,343.43,339.97,342.57,258500000,171.28]
["1988-02-24",342.57,346.13,342.17,344.95,265920000,172.47]
["1988-02-25",344.95,348.1,341.4,341.57,308020000,170.78]
["1988-02-26",341.57,342.07,339.36,341.29,224120000,170.64]
["1988-02-29",341.29,345.46,340.39,345.28,249760000,172.64]
["1988-03-01",345.28,346.73,343.44,345.27,273660000,172.63]
["1988-03-02",345.27,351.36,345.09,350.23,292160000,175.11]
["1988-03-03",350.23,354.56,350.14,353,288420000,176.5]
["1988-03-04",353,354.84,349.51,354.78,282440000,177.39]
["1988-03-07",354.78,357.32,353.56,356.93,243960000,178.46]
["1988-03-08",356.93,361.08,356.91,359.25,318300000,179.62]
["1988-03-09",359.25,364.06,359.25,362.48,317340000,181.24]
["1988-03-10",362.48,365.47,356.57,356.87,320460000,178.43]
["1988-03-11",356.87,357.51,351.37,355.78,253200000,177.89]
["1988-03-14",355.78,358.44,355.78,358.42,216220000,179.21]
["1988-03-15",358.42,358.64,354.97,356.63,260860000,178.31]
["1988-03-16",356.63,360.9,354.73,360.84,283720000,180.42]
["1988-03-17",360.84,364.23,360.84,362.47,322100000,181.23]
["1988-03-18",362.47,365.15,360.72,362.07,378240000,181.03]
["1988-03-21",362.07,362.14,355.44,357.8,243740000,178.9]
["1988-03-22",357.8,360.51,357.27,360.03,243300000,180.01]
["1988-03-23",360.03,361.22,356.82,358.49,294280000,179.24]
["1988-03-24",358.49,358.49,348.1,349.53,297820000,174.76]
["1988-03-25",349.53,351.04,345.01,345.76,232960000,172.88]
["1988-03-28",345.76,346.29,341.05,345.68,218080000,172.84]
["1988-03-29",345.68,350.25,345.68,347.33,236460000,173.66]
["1988-03-30",347.33,348.83,342.88,344.26,242980000,172.13]
["1988-03-31",344.26,346.69,342.17,346.52,249060000,173.26]
["1988-04-04",346.52,346.52,341.74,342.81,190260000,171.4]
["1988-04-05",342.81,345.94,342.53,345.79,237240000,172.89]
["1988-04-06",345.79,353.2,345.65,353.2,275220000,176.6]
["1988-04-07",353.2,356.44,353.2,354.66,267040000,177.33]
["1988-04-08",354.6,359.12,353.82,357.86,268900000,178.93]
["1988-04-11",358.78,360.42,357.22,359.88,245700000,179.94]
["1988-04-12",360.24,361.29,357.99,360.2,246760000,180.1]
["1988-04-13",360.21,361.82,357.86,360.77,260440000,180.38]
["1988-04-14",360.44,360.44,346.39,346.54,284100000,173.27]
["1988-04-15",346.33,347.57,340.28,346.27,260340000,173.13]
["1988-04-18",346.34,347.89,344.11,347.1,204020000,173.55]
["1988-04-19",347.83,354.05,347.83,348.71,257080000,174.35]
["1988-04-20",348.54,348.54,345.22,345.87,267080000,172.93]
["1988-04-21",346.46,349.32,343.15,344.14,284860000,172.07]
["1988-04-22",343.78,347.28,343.78,346.64,248720000,173.32]
["1988-04-25",346.75,349.87,346.75,348.8,210220000,174.4]
["1988-04-26",348.96,353.71,348.96,353.49,251460000,176.74]
["1988-04-27",353.48,355.57,353.07,354.42,244740000,177.21]
["1988-04-28",354.56,355.24,352.99,353.46,257620000,176.73]
["1988-04-29",353.48,353.48,349.53,351.84,242680000,175.92]
["1988-05-02",351.87,354.07,350.86,353.49,195620000,176.74]
["1988-05-03",353.7,359.26,353.7,357.99,262120000,178.99]
["1988-05-04",358.23,360.21,356.85,357.25,268420000,178.62]
["1988-05-05",357.06,357.32,354.3,355.36,242480000,177.68]
["1988-05-06",355.4,357.24,353.9,354.36,245480000,177.18]
["1988-05-09",354.22,354.22,348.85,349.86,201860000,174.93]
["1988-05-10",349.62,351.15,346.81,348.64,230660000,174.32]
["1988-05-11",348.01,348.01,339.65,341.6,237500000,170.8]
["1988-05-12",341.64,344.06,341.64,343.41,205460000,171.7]
["1988-05-13",343.94,347.91,343.94,347.69,208180000,173.84]
["1988-05-16",348.09,350.39,346.73,349.97,196480000,174.98]
["1988-05-17",350.49,354.72,348.14,348.14,249080000,174.07]
["1988-05-18",348.14,348.32,339.45,340.57,283740000,170.28]
["1988-05-19",340.29,341.09,335.03,340.69,289580000,170.34]
["1988-05-20",340.89,343.1,339.29,339.77,347220000,169.88]
["1988-05-23",339.48,339.6,333.53,335.3,241280000,167.65]
["1988-05-24",335.59,338.66,334.53,338.42,219460000,169.21]
["1988-05-25",338.46,340.29,337.68,338.02,232100000,169.01]
["1988-05-26",338.13,340.15,337.4,339.71,189340000,169.85]
["1988-05-27",339.39,339.92,337.91,339.17,175820000,169.58]
["1988-05-31",339.03,346.89,338.82,346.69,212800000,173.34]
["1988-06-01",346.97,354.52,346.97,353.35,273560000,176.67]
["1988-06-02",353.07,356.2,351.56,352.9,251500000,176.45]
["1988-06-03",353.34,357.36,353.01,356.01,238740000,178]
["1988-06-06",355.85,359.6,355.75,359.49,219940000,179.74]
["1988-06-07",359.17,362.15,358.32,359.53,281500000,179.76]
["1988-06-08",359.73,366.28,359.55,366.03,311600000,183.01]
["1988-06-09",366.03,367.13,363.79,365.55,286600000,182.77]
["1988-06-10",365.66,370.35,364.66,368.57,290640000,184.28]
["1988-06-13",368.98,370.02,367.53,369.47,256940000,184.73]
["1988-06-14",370.18,374.32,370.18,371.55,349720000,185.77]
["1988-06-15",371.08,372.34,368.92,372.21,321440000,186.1]
["1988-06-16",371.56,371.56,367.65,369.01,292160000,184.5]
["1988-06-17",369.38,369.94,366.73,367.88,292800000,183.94]
["1988-06-20",368,368,365.52,366.39,219400000,183.19]
["1988-06-21",366.77,369.58,365.56,369.58,308920000,184.79]
["1988-06-22",369.86,375.2,369.86,373.96,347900000,186.98]
["1988-06-23",373.95,374.98,372.65,374.14,328060000,187.07]
["1988-06-24",374.31,375.49,373.28,374.7,276940000,187.35]
["1988-06-27",374.19,374.32,370.09,370.23,205580000,185.11]
["1988-06-28",370.17,376.61,369.45,376.38,262460000,188.19]
["1988-06-29",376.54,378.33,373.78,375.57,295700000,187.78]
["1988-06-30",375.45,378.69,374.85,378.05,279980000,189.02]
["1988-07-01",378.46,380.35,377.84,379.91,234760000,189.95]
["1988-07-05",379.89,383.91,377.53,383.81,218040000,191.9]
["1988-07-06",383.66,385.54,380.19,380.86,295280000,190.43]
["1988-07-07",380.68,380.68,376.09,378.77,281580000,189.38]
["1988-07-08",378.43,378.59,375.61,376.29,253280000,188.14]
["1988-07-11",376.84,377.89,374.87,375.37,213220000,187.68]
["1988-07-12",376.62,377.09,372.39,374.47,265900000,187.23]
["1988-07-13",374.47,377.12,373.11,376.24,265440000,188.12]
["1988-07-14",376.36,377.94,374.69,377.36,276580000,188.68]
["1988-07-15",377.14,378.66,375.99,377.02,272760000,188.51]
["1988-07-18",377.17,378.74,375.33,377.59,245340000,188.79]
["1988-07-19",377.05,377.05,369.93,371.56,299960000,185.78]
["1988-07-20",371.69,373.64,369.37,370.51,282740000,185.25]
["1988-07-21",369.84,369.84,364.2,364.81,265520000,182.4]
["1988-07-22",364.76,364.76,360.73,363.72,406440000,181.86]
["1988-07-25",363.65,364.11,361.24,363.18,193920000,181.59]
["1988-07-26",362.6,362.6,358.63,359.41,222380000,179.7]
["1988-07-27",359.47,360.88,353.89,354.74,251940000,177.37]
["1988-07-28",354.91,357.18,352.76,356.44,232520000,178.22]
["1988-07-29",357.02,362.63,357.02,362.32,241660000,181.16]
["1988-08-01",362.31,364.38,361.37,362.88,211940000,181.44]
["1988-08-02",362.87,364.18,359.3,361.07,248940000,180.53]
["1988-08-03",361.38,362.63,360.03,362.14,247280000,181.07]
["1988-08-04",362.29,363.98,361.59,362.35,229300000,181.17]
["1988-08-05",362.34,362.34,359.54,359.79,212520000,179.89]
["1988-08-08",360.07,361.54,359.39,359.63,204920000,179.81]
["1988-08-09",359.89,360.1,352.35,354.54,255640000,177.27]
["1988-08-10",354.15,354.22,345.35,345.36,273320000,172.68]
["1988-08-11",345.93,349.37,345.93,349.27,265780000,174.63]
["1988-08-12",349.04,349.09,346.2,347.49,218400000,173.74]
["1988-08-15",347.26,347.26,339.93,340.17,225200000,170.08]
["1988-08-16",340.17,347.25,338,345.29,257840000,172.64]
["1988-08-17",345.09,347.86,343.51,345.81,247700000,172.9]
["1988-08-18",345.77,349.11,345.5,347.1,231540000,173.55]
["1988-08-19",347.38,348.58,344.65,345.63,236760000,172.81]
["1988-08-22",345.46,345.97,339.43,339.79,195360000,169.89]
["1988-08-23",339.83,340.77,337.7,339.21,220220000,169.6]
["1988-08-24",339.43,344.32,338.41,343.91,220140000,171.95]
["1988-08-25",342.98,343.03,337.78,341.06,205580000,170.53]
["1988-08-26",340.57,342.42,340.57,341.96,183220000,170.98]
["1988-08-29",342.27,346.43,342.27,345.53,166980000,172.76]
["1988-08-30",345.69,346.01,343.5,344.73,189100000,172.36]
["1988-08-31",344.91,346.5,340.83,341.99,234280000,170.99]
["1988-09-01",341.87,341.87,334.34,336.44,212760000,168.22]
["1988-09-02",337.46,343.77,337.46,342.93,192680000,171.46]
["1988-09-06",343.22,344.73,341.81,343.87,173980000,171.93]
["1988-09-07",344.29,345.84,341.19,344.19,235640000,172.09]
["1988-09-08",344.13,346.49,341.88,345.93,233240000,172.96]
["1988-09-09",346.15,352.31,343.3,350.96,249620000,175.48]
["1988-09-12",351.28,353.65,350.67,351.19,165020000,175.59]
["1988-09-13",350.19,351.88,348.31,351.74,198240000,175.87]
["1988-09-14",353.09,355.81,352.01,353.96,262120000,176.98]
["1988-09-15",353.98,354.16,350.49,350.83,227460000,175.41]
["1988-09-16",351.29,353.83,350.33,353.29,226980000,176.64]
["1988-09-19",353.25,353.5,349.41,352.22,199680000,176.11]
["1988-09-20",351.48,354.13,351.44,353.61,229320000,176.8]
["1988-09-21",353.56,356.05,353.36,355.61,199900000,177.8]
["1988-09-22",355.77,357.33,354.2,356.55,268520000,178.27]
["1988-09-23",356.45,356.45,354.12,354.95,282740000,177.47]
["1988-09-26",355.1,355.52,351.29,351.74,185500000,175.87]
["1988-09-27",351.79,352.3,350.62,351.6,207540000,175.8]
["1988-09-28",351.69,354.44,350.56,354.11,223440000,177.05]
["1988-09-29",354.16,358.25,354.16,357.65,242980000,178.82]
["1988-09-30",357.98,360.62,357.1,358.73,270880000,179.36]
["1988-10-03",358.58,358.58,351.56,353.58,214880000,176.79]
["1988-10-04",353.48,355.11,351.69,352.58,212440000,176.29]
["1988-10-05",352.45,353.83,349.9,351.72,263600000,175.86]
["1988-10-06",351.79,353.75,350.65,352.47,248420000,176.23]
["1988-10-07",351.76,352.4,348.23,352,309840000,176]
["1988-10-10",351.95,352.08,346.95,349.87,193660000,174.93]
["1988-10-11",350.15,351.7,348.14,351.25,241980000,175.62]
["1988-10-12",350.55,350.55,345.62,346.58,236840000,173.29]
["1988-10-13",346.31,350.43,345.77,349.67,224760000,174.83]
["1988-10-14",350.96,353.55,349.12,350.74,238240000,175.37]
["1988-10-17",350.98,352.18,350.3,351.57,199300000,175.78]
["1988-10-18",352,353.98,349.77,353.98,264660000,176.99]
["1988-10-19",354.33,358.47,352.97,353.98,285120000,176.99]
["1988-10-20",354.15,361.05,354.15,360.73,265360000,180.36]
["1988-10-21",360.13,360.81,358.24,359.48,277440000,179.74]
["1988-10-24",359.59,360.44,356.4,356.82,219260000,178.41]
["1988-10-25",356.99,357.12,353.7,354.8,223340000,177.4]
["1988-10-26",354.62,354.89,350.92,352.7,220820000,176.35]
["1988-10-27",352.05,352.05,345.91,348.56,245320000,174.28]
["1988-10-28",348.56,350.35,348,349.77,212020000,174.88]
["1988-10-31",349.74,350.06,346.3,349.56,195760000,174.78]
["1988-11-01",349.55,351.24,347.66,349.19,220700000,174.59]
["1988-11-02",349.2,349.2,345.43,348.03,243080000,174.01]
["1988-11-03",347.8,349.35,346.83,348.5,234280000,174.25]
["1988-11-04",347.58,349.55,345.47,347.12,211240000,173.56]
["1988-11-07",346.91,346.91,342.11,342.68,202840000,171.34]
["1988-11-08",343.24,348.79,343.24,347.5,226500000,173.75]
["1988-11-09",347.21,347.44,344.8,346.99,220800000,173.49]
["1988-11-10",347.02,348.16,345.1,346.55,211460000,173.27]
["1988-11-11",346.45,346.45,338.18,338.48,219360000,169.24]
["1988-11-14",338.83,339.96,335.69,337.91,201540000,168.95]
["1988-11-15",338.01,339.15,335.95,336.21,223760000,168.1]
["1988-11-16",336.83,337,330.35,331.05,255980000,165.52]
["1988-11-17",331.32,333.27,330.93,332.41,280300000,166.2]
["1988-11-18",332.3,333.52,330.92,333.05,206480000,166.52]
["1988-11-21",330.77,330.77,325.31,327.63,223860000,163.81]
["1988-11-22",327.81,329.44,326.55,328.7,234160000,164.35]
["1988-11-23",328.94,334.97,328.94,334.38,207320000,167.19]
["1988-11-25",334.13,334.13,330.24,331.44,100120000,165.72]
["1988-11-28",331.28,332.91,328.88,331.99,187600000,165.99]
["1988-11-29",332.28,334.6,331.2,334.34,209640000,167.17]
["1988-11-30",334.41,338.98,334.41,338.37,250680000,169.18]
["1988-12-01",338.27,343.64,337.47,342.66,246540000,171.33]
["1988-12-02",342.59,345.28,340.4,343.23,250040000,171.61]
["1988-12-05",345.71,347.91,345.71,345.71,237340000,172.85]
["1988-12-06",345.71,348.03,343.37,348.03,232120000,174.01]
["1988-12-07",348.03,348.49,345.51,345.68,244960000,172.84]
["1988-12-08",345.68,345.81,342.51,343.77,219740000,171.88]
["1988-12-09",343.77,344.52,342.43,343.59,227120000,171.79]
["1988-12-12",343.59,345.23,341.71,342.22,198440000,171.11]
["1988-12-13",342.17,342.17,339.57,340.51,228280000,170.25]
["1988-12-14",340.51,343.09,340.12,341.74,235480000,170.87]
["1988-12-15",342.02,344.38,342.02,343.24,223240000,171.62]
["1988-12-16",343.24,348.49,343.1,348.03,266280000,174.01]
["1988-12-19",348.03,351.37,347.52,350.78,262360000,175.39]
["1988-12-20",350.78,353.64,349.88,350.15,277000000,175.07]
["1988-12-21",350.15,351.06,347.83,349.32,274820000,174.66]
["1988-12-22",349.32,350.24,347.73,349.52,306280000,174.76]
["1988-12-23",349.52,351.88,349.44,351.22,155420000,175.61]
["1988-12-27",351.22,352.86,349.84,350.44,161560000,175.22]
["1988-12-28",350.44,350.48,348.25,350.26,210300000,175.13]
["1988-12-29",350.26,353.97,350.01,353.36,242280000,176.68]
["1988-12-30",353.36,355.72,353.13,354.82,273880000,177.41]
["1989-01-03",354.8,354.8,345.89,349.25,187320000,174.62]
["1989-01-04",349.85,355.69,349.85,355.12,242540000,177.56]
["1989-01-05",355.12,358.5,354.14,354.97,270080000,177.48]
["1989-01-06",354.97,357.03,354.56,355.04,247300000,177.52]
["1989-01-09",355.04,357.14,353.79,355.3,219860000,177.65]
["1989-01-10",355.3,355.52,352.72,354.13,227040000,177.06]
["1989-01-11",354.13,355.65,352.37,355.19,231540000,177.59]
["1989-01-12",355.63,358.89,355.63,358,270860000,179]
["1989-01-13",358,358.83,356.85,358.2,245720000,179.1]
["1989-01-16",358.2,359.67,357.16,358.4,210320000,179.2]
["1989-01-17",358.4,358.4,353.45,354.18,275520000,177.09]
["1989-01-18",354.18,358.12,352.71,357.29,281040000,178.64]
["1989-01-19",357.29,363.23,357.29,361.14,324600000,180.57]
["1989-01-20",361.14,362.64,358.49,360.64,304140000,180.32]
["1989-01-23",360.64,361.46,356.13,356.41,228040000,178.2]
["1989-01-24",356.41,361.1,355.79,360.35,265180000,180.17]
["1989-01-25",360.35,363.76,360.35,363.12,243180000,181.56]
["1989-01-26",363.12,368.22,361.53,367.99,283360000,183.99]
["1989-01-27",367.99,369.17,364.52,367.09,352400000,183.54]
["1989-01-30",367.09,370.02,367.09,369.57,247880000,184.78]
["1989-01-31",369.57,373.38,367.96,372.94,274100000,186.47]
["1989-02-01",372.94,377.28,372.94,376.74,305780000,188.37]
["1989-02-02",376.74,382.26,376.19,379.73,327580000,189.86]
["1989-02-03",379.73,381.28,377.88,379.95,286700000,189.97]
["1989-02-06",379.95,380.58,377.59,378.93,256580000,189.46]
["1989-02-07",378.93,385.99,378.44,384.11,313820000,192.05]
["1989-02-08",384.11,385.27,379.76,380.1,305460000,190.05]
["1989-02-09",380.1,380.96,376.13,377.38,293360000,188.69]
["1989-02-10",377.38,377.38,370.89,371.41,265460000,185.7]
["1989-02-13",371.41,372.35,369.22,370.81,228980000,185.4]
["1989-02-14",370.81,373.87,370.43,371.26,265760000,185.63]
["1989-02-15",371.26,374.87,370.9,374.83,246360000,187.41]
["1989-02-16",374.83,376.69,374.51,375.65,298500000,187.82]
["1989-02-17",375.65,378.88,375.19,377.02,228300000,188.51]
["1989-02-21",377.02,377.72,374.65,376.34,230460000,188.17]
["1989-02-22",376.34,376.34,369.35,371.52,259040000,185.76]
["1989-02-23",371.52,373.53,368.66,372.94,233720000,186.47]
["1989-02-24",372.94,373.59,368.69,369.18,245820000,184.59]
["1989-02-27",369.18,369.26,366.48,367.63,218800000,183.81]
["1989-02-28",367.63,370.07,366.46,367.58,244420000,183.79]
["1989-03-01",367.58,370.93,366.67,367.2,257460000,183.6]
["1989-03-02",367.2,371.09,367.2,370.92,258980000,185.46]
["1989-03-03",370.92,372.32,369.87,371.63,271980000,185.81]
["1989-03-06",371.63,375.16,371.63,375.01,244420000,187.5]
["1989-03-07",375.01,375.06,371.28,373.4,271860000,186.7]
["1989-03-08",373.4,375.37,371.85,372.51,300280000,186.25]
["1989-03-09",372.51,372.83,370.21,370.7,284120000,185.35]
["1989-03-10",370.7,371.32,368.36,369.99,266740000,184.99]
["1989-03-13",369.99,372.78,369.15,371.76,236760000,185.88]
["1989-03-14",371.76,373.07,370.05,370.71,275220000,185.35]
["1989-03-15",370.71,372.97,370.15,370.73,282460000,185.36]
["1989-03-16",370.73,374.84,370.27,374.27,301360000,187.13]
["1989-03-17",374.27,374.27,363.58,364.02,278700000,182.01]
["1989-03-20",364.02,364.02,357.93,359.75,239680000,179.87]
["1989-03-21",359.75,364.47,359.75,364.08,247460000,182.04]
["1989-03-22",364.08,364.08,360.39,361.18,272760000,180.59]
["1989-03-23",361.18,363.29,360.05,362.08,298360000,181.04]
["1989-03-27",362.08,363.57,360.72,362.29,197680000,181.14]
["1989-03-28",362.29,365.14,362.29,364.03,225100000,182.01]
["1989-03-29",364.03,366.68,363.33,366.68,245920000,183.34]
["1989-03-30",366.68,368.92,364.63,368.73,231220000,184.36]
["1989-03-31",368.73,372.35,368.73,371.74,250020000,185.87]
["1989-04-03",371.74,373.57,371.32,371.66,245060000,185.83]
["1989-04-04",371.66,371.82,368.9,371.07,279180000,185.53]
["1989-04-05",371.07,372.49,369.97,372.18,241500000,186.09]
["1989-04-06",372.18,372.44,370.02,372.4,228080000,186.2]
["1989-04-07",372.4,377.19,372.26,376.8,267160000,188.4]
["1989-04-10",376.8,378.87,376.62,378.55,219680000,189.27]
["1989-04-11",378.55,383.04,378.55,381.82,266540000,190.91]
["1989-04-12",381.82,387.2,381.82,385.06,322600000,192.53]
["1989-04-13",385.06,386.9,382.3,383.66,285980000,191.83]
["1989-04-14",383.66,389.43,383.65,389.26,289300000,194.63]
["1989-04-17",389.26,390.24,388.16,389.18,230440000,194.59]
["1989-04-18",389.18,394.55,389.18,393.66,306960000,196.83]
["1989-04-19",393.66,397.44,393.46,396.14,310020000,198.07]
["1989-04-20",396.14,396.99,391.61,395.3,282060000,197.65]
["1989-04-21",395.3,398.11,394.8,397.72,298940000,198.86]
["1989-04-24",397.72,397.72,395.69,396.63,196340000,198.31]
["1989-04-25",396.63,398.6,393.64,394.48,247300000,197.24]
["1989-04-26",394.48,395.51,393.35,394.5,273320000,197.25]
["1989-04-27",394.5,399.62,394.28,399.14,274820000,199.57]
["1989-04-28",399.14,400.99,397.62,400.94,258480000,200.47]
["1989-05-01",400.94,402.2,398.29,401.5,233440000,200.75]
["1989-05-02",401.5,403.26,400.31,401.49,281960000,200.74]
["1989-05-03",401.49,404.09,401.21,403.17,284980000,201.58]
["1989-05-04",403.17,405.98,402.82,404.19,292760000,202.09]
["1989-05-05",404.19,410.51,404.19,406.88,312140000,203.44]
["1989-05-08",406.88,407.92,403.7,406.08,258060000,203.04]
["1989-05-09",406.08,408.11,403.62,405.37,271300000,202.68]
["1989-05-10",405.37,407.09,404.75,406.03,259320000,203.01]
["1989-05-11",406.03,408.08,405.54,407.03,289980000,203.51]
["1989-05-12",407.03,414.37,407.03,414.31,332720000,207.15]
["1989-05-15",414.31,418.33,414,417.79,267320000,208.89]
["1989-05-16",417.79,418.26,414.88,416.51,286920000,208.25]
["1989-05-17",416.51,422.59,416.51,421.46,339980000,210.73]
["1989-05-18",421.46,422.96,420.39,422.12,326900000,211.06]
["1989-05-19",422.12,426.26,422.12,425.22,363920000,212.61]
["1989-05-22",425.22,427.4,422.91,424.74,249220000,212.37]
["1989-05-23",424.74,424.88,421.09,421.25,281920000,210.62]
["1989-05-24",421.25,424.13,419.41,423.97,244720000,211.98]
["1989-05-25",423.97,427.54,423.75,425.68,258320000,212.84]
["1989-05-26",425.68,428.92,425.27,428.87,233980000,214.43]
["1989-05-30",428.87,430.37,424.77,427.18,232260000,213.59]
["1989-05-31",427.18,430.13,426.08,429.09,247620000,214.54]
["1989-06-01",429.09,432.39,428.08,431.18,271740000,215.59]
["1989-06-02",431.18,436.22,430.56,435.58,327600000,217.79]
["1989-06-05",435.58,436.29,426.38,426.8,275460000,213.4]
["1989-06-06",426.8,430.1,425.64,428.79,285500000,214.39]
["1989-06-07",428.79,440.37,428.79,439.76,320440000,219.88]
["1989-06-08",439.76,441.62,438.29,438.78,311920000,219.39]
["1989-06-09",438.78,438.91,435.72,437.59,280880000,218.79]
["1989-06-12",437.59,437.59,433.72,437.2,251120000,218.6]
["1989-06-13",437.2,437.21,430.55,433.09,293900000,216.54]
["1989-06-14",433.09,435.45,431.5,433.33,263240000,216.66]
["1989-06-15",433.33,433.4,425.3,426.18,275000000,213.09]
["1989-06-16",426.18,426.18,422.12,425.63,264220000,212.81]
["1989-06-19",425.63,426.29,421.06,424.57,219180000,212.28]
["1989-06-20",424.57,426.22,421.95,422.08,274140000,211.04]
["1989-06-21",422.08,425.02,420.78,421.82,272800000,210.91]
["1989-06-22",421.82,424.9,421.31,424.44,265580000,212.22]
["1989-06-23",424.44,428.88,424.44,428.52,306300000,214.26]
["1989-06-26",428.52,431.06,427.15,427.23,219100000,213.61]
["1989-06-27",427.23,430.17,427.23,427.87,238040000,213.93]
["1989-06-28",427.87,427.87,419.98,422.14,254980000,211.07]
["1989-06-29",422.14,422.14,411.9,413.54,284060000,206.77]
["1989-06-30",413.54,413.99,403.98,409.17,274200000,204.58]
["1989-07-03",409.17,411.33,407.22,410.93,106400000,205.46]
["1989-07-05",410.93,413.59,409.21,412.73,189040000,206.36]
["1989-07-06",412.73,415.34,412.73,415.34,236100000,207.67]
["1989-07-07",415.34,420.44,414.94,419.16,240620000,209.58]
["1989-07-10",419.16,420.06,417.4,418.66,225480000,209.33]
["1989-07-11",418.66,422.27,418.66,419.88,284280000,209.94]
["1989-07-12",419.88,422.35,418.72,421.74,294520000,210.87]
["1989-07-13",421.74,424.5,420.44,422.96,260220000,211.48]
["1989-07-14",422.96,425.79,421.08,425.73,257700000,212.86]
["1989-07-17",425.73,428.29,424.19,427.47,215780000,213.73]
["1989-07-18",427.47,427.47,421.99,422.77,263760000,211.38]
["1989-07-19",422.77,427.24,422.77,427.22,319760000,213.61]
["1989-07-20",427.22,428.38,422.03,422.19,333240000,211.09]
["1989-07-21",422.19,423.24,419.77,421.73,289520000,210.86]
["1989-07-24",421.73,421.73,416.1,416.23,216120000,208.11]
["1989-07-25",416.23,421.22,415.18,416.03,255300000,208.01]
["1989-07-26",416.03,419.81,415.04,419.79,248940000,209.89]
["1989-07-27",419.79,426.04,419.79,425.51,280500000,212.75]
["1989-07-28",425.51,426.72,424.14,426.29,257800000,213.14]
["1989-07-31",426.29,428.67,424.16,428.55,223800000,214.27]
["1989-08-01",428.55,430.99,425.01,425.67,273760000,212.83]
["1989-08-02",425.67,425.88,423.27,425.68,260360000,212.84]
["1989-08-03",425.68,429.9,425.68,429.12,292020000,214.56]
["1989-08-04",429.12,431.45,426.46,430.28,267340000,215.14]
["1989-08-07",430.28,438.04,430.28,437.52,270500000,218.76]
["1989-08-08",437.52,440.17,435.71,439.46,320540000,219.73]
["1989-08-09",439.46,440.83,435.47,435.7,311380000,217.85]
["1989-08-10",435.7,436.33,432.05,434.84,268860000,217.42]
["1989-08-11",434.84,438.83,431.38,432.61,278520000,216.3]
["1989-08-14",432.61,432.61,429.11,429.62,289320000,214.81]
["1989-08-15",429.62,431.76,429.16,431.74,266980000,215.87]
["1989-08-16",431.74,433.56,428.73,429.74,258500000,214.87]
["1989-08-17",429.74,432.47,428.67,432.3,272640000,216.15]
["1989-08-18",432.3,434.38,431.92,433.44,269040000,216.72]
["1989-08-21",433.44,434.48,428.27,428.37,217240000,214.18]
["1989-08-22",428.37,430.8,426.67,430.77,238060000,215.38]
["1989-08-23",430.77,435.66,430.75,434.98,279380000,217.49]
["1989-08-24",434.98,441.12,434.98,440.79,289620000,220.39]
["1989-08-25",440.79,442.84,440.16,441.64,253460000,220.82]
["1989-08-28",441.64,443.02,439.04,442.92,200480000,221.46]
["1989-08-29",442.92,444.19,439.46,440.6,257220000,220.3]
["1989-08-30",440.6,443.83,440.6,442.8,243400000,221.4]
["1989-08-31",442.8,444.3,442.76,444.01,235520000,222]
["1989-09-01",444.01,447.89,444.01,447.03,226920000,223.51]
["1989-09-05",447.03,449.75,446.98,447.16,242280000,223.58]
["1989-09-06",447.16,447.16,440.66,443.34,272860000,221.67]
["1989-09-07",443.34,446.13,442.16,442.4,268000000,221.2]
["1989-09-08",442.4,445.83,439.59,445.31,260120000,222.65]
["1989-09-11",445.31,447.42,443.66,445.92,226980000,222.96]
["1989-09-12",445.92,449.86,445.92,448.65,302120000,224.32]
["1989-09-13",448.65,454.65,448.65,449.23,319880000,224.61]
["1989-09-14",449.23,449.57,444.78,444.82,284060000,222.41]
["1989-09-15",444.82,447.83,442.78,443.92,261840000,221.96]
["1989-09-18",443.92,444.02,441.23,443.5,210100000,221.75]
["1989-09-19",443.5,445.37,442.93,443.87,273420000,221.93]
["1989-09-20",443.87,445.53,442.81,444.61,274100000,222.3]
["1989-09-21",444.61,448.87,444.35,445.31,277240000,222.65]
["1989-09-22",445.31,448.42,444.48,447.78,297780000,223.89]
["1989-09-25",447.78,449.96,446.25,447.78,216180000,223.89]
["1989-09-26",447.78,449.55,446.88,447.74,246760000,223.87]
["1989-09-27",447.74,447.74,441.95,447.61,246360000,223.8]
["1989-09-28",447.61,452.5,447.61,452.5,266260000,226.25]
["1989-09-29",452.5,455.27,451.61,452.78,272760000,226.39]
["1989-10-02",452.83,456.23,451.28,456.22,217900000,228.11]
["1989-10-03",456.22,458.08,455.69,457.47,302400000,228.73]
["1989-10-04",457.47,462.75,457.47,461.8,328720000,230.9]
["1989-10-05",461.8,465.7,459.55,463.48,302180000,231.74]
["1989-10-06",463.48,469.76,463.48,468.81,311980000,234.4]
["1989-10-09",468.81,473.96,466.43,473.57,168540000,236.78]
["1989-10-10",473.57,477.69,469.96,472.17,273920000,236.08]
["1989-10-11",472.17,472.17,467.15,470.17,266020000,235.08]
["1989-10-12",470.17,472,468.69,469.09,261920000,234.54]
["1989-10-13",469.09,471.06,449.03,449.33,335420000,224.66]
["1989-10-16",449.33,450.06,427.21,449.89,485680000,224.94]
["1989-10-17",449.89,451.73,440.86,448.49,322940000,224.24]
["1989-10-18",448.49,453.14,444.99,453.05,295300000,226.52]
["1989-10-19",453.05,463.72,453.05,463.06,346920000,231.53]
["1989-10-20",463.06,463.3,458.44,462.1,316320000,231.05]
["1989-10-23",462.1,463.3,456.43,457.52,234360000,228.76]
["1989-10-24",457.52,457.52,446.53,452.35,304960000,226.17]
["1989-10-25",452.35,456.22,451.85,452.23,264240000,226.11]
["1989-10-26",452.23,452.23,443.98,444.11,257460000,222.05]
["1989-10-27",444.11,445.37,434.43,437.68,265580000,218.84]
["1989-10-30",437.68,441.06,435.51,438.15,202140000,219.07]
["1989-10-31",438.15,446.24,438.15,445.23,256040000,222.61]
["1989-11-01",445.23,448.2,444.03,446.62,237240000,223.31]
["1989-11-02",446.62,446.62,436.78,438.9,272000000,219.45]
["1989-11-03",438.9,441.41,437.23,438.11,220940000,219.05]
["1989-11-06",438.11,438.51,430.27,430.37,222160000,215.18]
["1989-11-07",430.37,435.98,429.31,435.3,261100000,217.65]
["1989-11-08",435.3,443.45,435.3,440.74,275800000,220.37]
["1989-11-09",440.74,442.48,439.46,441.3,253580000,220.65]
["1989-11-10",441.3,446.39,441.3,445.06,218100000,222.53]
["1989-11-13",445.06,447.1,442.94,445.51,218400000,222.75]
["1989-11-14",445.51,446.16,440.5,442.74,247540000,221.37]
["1989-11-15",442.74,445.11,439.25,444.69,266020000,222.34]
["1989-11-16",444.69,445.64,441.35,443.4,293280000,221.7]
["1989-11-17",443.4,446.46,442.61,445.26,242780000,222.63]
["1989-11-20",445.26,447.84,442.14,446.83,229840000,223.41]
["1989-11-21",446.83,448,443.46,445.52,248460000,222.76]
["1989-11-22",445.52,448.68,444.87,447.25,279540000,223.62]
["1989-11-24",447.26,450.07,447.26,449.67,107340000,224.83]
["1989-11-27",449.67,451.52,446.89,447.29,216360000,223.64]
["1989-11-28",447.29,448.7,445.77,447.17,250680000,223.58]
["1989-11-29",447.17,447.17,444.21,446.99,244020000,223.49]
["1989-11-30",446.99,449.95,445,448.89,259200000,224.44]
["1989-12-01",448.89,452.8,448.89,450.63,276940000,225.31]
["1989-12-04",450.63,453.82,448.66,453.44,227560000,226.72]
["1989-12-05",453.44,455.71,452.91,454.61,264040000,227.3]
["1989-12-06",454.61,455.29,448.22,448.31,287900000,224.15]
["1989-12-07",448.31,450.75,447.54,449.53,287960000,224.76]
["1989-12-08",449.53,451.2,447.15,448.05,256280000,224.02]
["1989-12-11",448.05,448.05,438.29,440.53,266780000,220.26]
["1989-12-12",440.53,440.95,434.62,435.61,301080000,217.8]
["1989-12-13",435.61,438.26,434.65,435.82,369320000,217.91]
["1989-12-14",435.82,435.82,430.03,432.71,288520000,216.35]
["1989-12-15",432.71,434.91,425.26,428.28,288780000,214.14]
["1989-12-18",428.28,430.88,419.87,421.7,293400000,210.85]
["1989-12-19",421.7,423.41,417.37,422.37,327260000,211.18]
["1989-12-20",422.37,426.48,421.86,426.47,304860000,213.23]
["1989-12-21",426.47,432.73,426.47,432.46,328560000,216.23]
["1989-12-22",432.46,438.42,432.46,435.25,220460000,217.62]
["1989-12-26",435.25,437.43,434.38,435.23,148980000,217.61]
["1989-12-27",435.23,443.15,435.23,443.15,230620000,221.57]
["1989-12-28",443.15,443.37,440.72,443.16,257940000,221.58]
["1989-12-29",443.16,447.72,443.1,447.67,328220000,223.83]
["1990-01-02",447.67,455.45,440.87,455.45,221440000,227.72]
["1990-01-03",455.45,457.88,452.2,452.2,305320000,226.1]
["1990-01-04",452.2,452.35,445.42,449.43,295900000,224.71]
["1990-01-05",449.43,449.59,445.78,446.28,274460000,223.14]
["1990-01-08",446.28,447.16,443.28,447.08,231000000,223.54]
["1990-01-09",447.08,448.66,442.16,442.36,266260000,221.18]
["1990-01-10",442.36,442.36,432.93,433.11,287780000,216.55]
["1990-01-11",433.11,436.44,427.01,427.01,266000000,213.5]
["1990-01-12",427.01,427.01,416.81,417.59,287000000,208.79]
["1990-01-15",417.59,418.67,414.58,415.23,216120000,207.61]
["1990-01-16",415.23,424,409.52,423.83,295180000,211.91]
["1990-01-17",423.83,427.8,420.9,421.21,278300000,210.6]
["1990-01-18",421.21,421.25,416.62,421.14,272660000,210.57]
["1990-01-19",421.14,429.78,421.14,427.82,304340000,213.91]
["1990-01-22",427.82,427.82,415.77,416.12,260980000,208.06]
["1990-01-23",416.12,419.97,412.15,414.96,282880000,207.48]
["1990-01-24",414.96,419.5,411.5,413.49,326860000,206.74]
["1990-01-25",413.49,419.66,410.94,411.55,261000000,205.77]
["1990-01-26",411.55,413.5,402.48,406.49,272680000,203.24]
["1990-01-29",406.49,409.63,400.24,404.11,237180000,202.05]
["1990-01-30",404.11,404.11,393.37,395.31,320320000,197.65]
["1990-01-31",395.31,403.93,395.31,403.88,296000000,201.94]
["1990-02-01",403.88,406.09,401.05,406.09,270940000,203.04]
["1990-02-02",406.09,413.51,405.38,411.23,270040000,205.61]
["1990-02-05",411.23,413.67,410.14,412.98,216700000,206.49]
["1990-02-06",412.98,413.43,407.55,410.15,239400000,205.07]
["1990-02-07",410.15,414.4,405.82,413.61,298600000,206.8]
["1990-02-08",413.61,419.16,413.61,414.49,280060000,207.24]
["1990-02-09",414.49,417.49,413.84,416.99,250660000,208.49]
["1990-02-12",416.99,417.04,411.89,413.76,226060000,206.88]
["1990-02-13",413.76,415.99,410.69,414.4,254460000,207.2]
["1990-02-14",414.4,417.07,413.97,416.12,279080000,208.06]
["1990-02-15",416.12,420.21,413.74,419.86,304760000,209.93]
["1990-02-16",419.86,420.87,416.62,416.71,240440000,208.35]
["1990-02-20",416.71,416.71,406.69,410.13,216560000,205.06]
["1990-02-21",410.13,410.88,403.64,409.5,240200000,204.75]
["1990-02-22",409.5,413.71,407.95,408.38,269740000,204.19]
["1990-02-23",408.38,408.38,400.81,403.59,234440000,201.79]
["1990-02-26",403.59,409.35,402.79,409.25,229200000,204.62]
["1990-02-27",409.3,413.42,409.3,411.57,261700000,205.78]
["1990-02-28",411.57,417.18,411.2,415.83,258800000,207.91]
["1990-03-01",415.83,420.04,413.05,418.21,268480000,209.1]
["1990-03-02",418.21,423.09,417.81,423.08,264740000,211.54]
["1990-03-05",423.08,424.16,418.69,420.78,222000000,210.39]
["1990-03-06",420.78,425.01,415.34,421.92,278300000,210.96]
["1990-03-07",421.92,423.73,419.62,420.31,335100000,210.15]
["1990-03-08",420.31,427.14,419.22,426.22,291460000,213.11]
["1990-03-09",426.22,428.26,424.95,427.64,270240000,213.82]
["1990-03-12",427.64,427.66,423.84,427.05,207680000,213.52]
["1990-03-13",427.05,428.05,422.98,423.02,247240000,211.51]
["1990-03-14",423.02,425.69,421.42,424.54,244360000,212.27]
["1990-03-15",424.61,428.26,424.19,426.96,257360000,213.48]
["1990-03-16",428.16,437.6,428.16,435.92,352080000,217.96]
["1990-03-19",435.92,440.27,431.92,439.74,258800000,219.87]
["1990-03-20",439.74,440.21,432.5,433.85,288440000,216.92]
["1990-03-21",433.85,435.65,431.4,431.7,262160000,215.85]
["1990-03-22",431.7,432.51,422.45,425.08,292440000,212.54]
["1990-03-23",425.08,430.77,425.08,428.98,261480000,214.49]
["1990-03-26",428.98,434.55,428.98,432.87,192560000,216.43]
["1990-03-27",432.87,435.9,429.94,434.94,213820000,217.47]
["1990-03-28",434.94,434.94,426.44,428.46,264520000,214.23]
["1990-03-29",428.46,429.22,424.74,426.22,248380000,213.11]
["1990-03-30",426.22,428.53,423.41,426.29,253260000,213.14]
["1990-04-02",426.29,426.29,419.79,425.34,222760000,212.67]
["1990-04-03",425.34,433.62,425.34,433.62,269500000,216.81]
["1990-04-04",433.62,435.46,429.16,430.96,276760000,215.48]
["1990-04-05",430.96,432.11,427.74,428.12,268480000,214.06]
["1990-04-06",428.12,429.39,424.03,424.95,273140000,212.47]
["1990-04-09",424.95,426.3,422.55,424.23,224740000,212.11]
["1990-04-10",424.23,428.09,423.89,426.45,259000000,213.22]
["1990-04-11",426.45,431.2,426.45,429.05,267640000,214.52]
["1990-04-12",429.05,434.38,429.05,432.09,282820000,216.04]
["1990-04-16",432.09,436.5,432.09,433.85,249300000,216.92]
["1990-04-17",433.76,433.76,428.8,433,272900000,216.5]
["1990-04-18",433,434.19,425.61,426.29,299500000,213.14]
["1990-04-19",426.29,426.29,421.41,421.74,291280000,210.87]
["1990-04-20",421.74,424.13,415.87,417.24,300640000,208.62]
["1990-04-23",417.16,417.16,407.53,411.26,251980000,205.63]
["1990-04-24",411.26,415.69,408.46,409.52,253580000,204.76]
["1990-04-25",409.52,411.87,408.92,411.16,243420000,205.58]
["1990-04-26",411.16,414.19,409.49,411.57,231860000,205.78]
["1990-04-27",411.57,413.04,406.03,407.34,232020000,203.67]
["1990-04-30",407.34,412.1,405.94,411.63,211580000,205.81]
["1990-05-01",411.63,415.18,411.63,414.08,248260000,207.04]
["1990-05-02",414.08,417.37,414.08,417,286520000,208.5]
["1990-05-03",417.16,422.53,417.16,420.18,321700000,210.09]
["1990-05-04",420.18,425.46,419.8,425.41,273620000,212.7]
["1990-05-07",425.41,432.11,425.41,430.06,245380000,215.03]
["1990-05-08",430.06,431.25,428.37,430.34,267680000,215.17]
["1990-05-09",430.34,431.31,428.24,430.86,293260000,215.43]
["1990-05-10",430.86,434.15,429.73,433.62,284980000,216.81]
["1990-05-11",433.62,442.19,433.24,441.78,335120000,220.89]
["1990-05-14",441.84,451.35,441.84,447.72,354340000,223.86]
["1990-05-15",447.72,449.57,444.57,448.98,324660000,224.49]
["1990-05-16",448.98,450.43,445.01,450.25,304980000,225.12]
["1990-05-17",450.26,454.61,450.26,453.28,342820000,226.64]
["1990-05-18",453.28,457.95,451.69,457.02,382820000,228.51]
["1990-05-21",457.02,464.83,457.02,464.43,338940000,232.21]
["1990-05-22",464.43,469.45,461.89,465.69,380320000,232.84]
["1990-05-23",465.69,472.24,464.21,472.12,377480000,236.06]
["1990-05-24",472.12,475.65,471.62,474.07,348660000,237.03]
["1990-05-25",473.98,473.98,464.01,464.4,304380000,232.2]
["1990-05-29",464.4,471.98,464.04,471.68,268000000,235.84]
["1990-05-30",471.68,475.85,470.48,472.71,338700000,236.35]
["1990-05-31",472.71,474.94,469.56,472.3,314520000,236.15]
["1990-06-01",472.3,477.34,472.3,475.77,336120000,237.88]
["1990-06-04",475.77,480.52,471.87,480.22,284340000,240.11]
["1990-06-05",480.22,481.94,473.98,475.69,346920000,237.84]
["1990-06-06",475.69,477.57,473.35,476.11,313040000,238.05]
["1990-06-07",476.11,479.17,471.87,474.77,302080000,237.38]
["1990-06-08",474.77,474.77,466.31,469.46,275800000,234.73]
["1990-06-11",469.46,473.94,465.51,473.9,224440000,236.95]
["1990-06-12",473.9,480.41,473.66,480.22,326580000,240.11]
["1990-06-13",480.22,485.69,480.16,484.11,327100000,242.05]
["1990-06-14",484.11,484.23,478.53,481.03,310340000,240.51]
["1990-06-15",481.03,482.73,479.02,481.57,337000000,240.78]
["1990-06-18",481.57,481.57,472.58,473.42,315300000,236.71]
["1990-06-19",473.42,474.54,469.88,473.55,285960000,236.77]
["1990-06-20",473.55,476.77,471.43,474.63,296180000,237.31]
["1990-06-21",474.63,476.52,472.17,476.29,288580000,238.14]
["1990-06-22",476.29,479.14,471.38,471.48,335080000,235.74]
["1990-06-25",471.48,473.07,465.33,465.83,227120000,232.91]
["1990-06-26",465.83,471.21,465.17,465.88,263240000,232.94]
["1990-06-27",465.88,470.95,463.52,469.9,274900000,234.95]
["1990-06-28",470.52,475.46,470.52,474.83,297640000,237.41]
["1990-06-29",474.98,477.86,474.98,476.92,317620000,238.46]
["1990-07-02",476.92,477.81,475.15,476.84,228300000,238.42]
["1990-07-03",476.84,476.84,473.65,476.37,262040000,238.18]
["1990-07-05",476.37,476.37,472.42,474.6,195520000,237.3]
["1990-07-06",474.6,477.46,471.68,476.93,202800000,238.46]
["1990-07-09",476.93,480.37,476.5,479.2,237000000,239.6]
["1990-07-10",479.2,480.89,476.07,477.32,284540000,238.66]
["1990-07-11",477.32,481.65,474.38,481.55,318060000,240.77]
["1990-07-12",481.55,487.17,479.86,486.85,307400000,243.42]
["1990-07-13",486.85,492.94,486.26,489.48,321180000,244.74]
["1990-07-16",489.48,493.63,488.5,492.36,276140000,246.18]
["1990-07-17",492.36,492.78,481.87,483.05,335620000,241.52]
["1990-07-18",483.05,483.05,474.65,476.44,317980000,238.22]
["1990-07-19",476.44,476.44,466.28,472.8,365120000,236.4]
["1990-07-20",472.8,475.64,464.27,464.88,349160000,232.44]
["1990-07-23",464.88,464.88,448.73,454.76,337760000,227.38]
["1990-07-24",454.76,458.54,444.08,452.97,321000000,226.48]
["1990-07-25",452.97,459.27,452.97,457.53,283200000,228.76]
["1990-07-26",457.53,458.15,452.21,454.4,272120000,227.2]
["1990-07-27",454.4,454.4,449.95,451.27,243600000,225.63]
["1990-07-30",451.27,451.27,442.72,447.84,240880000,223.92]
["1990-07-31",447.84,449.72,443.86,446.77,270300000,223.38]
["1990-08-01",446.77,449.25,443.31,446.23,257960000,223.11]
["1990-08-02",446.19,446.19,434.36,437.94,293080000,218.97]
["1990-08-03",437.94,437.94,409.23,425.21,406340000,212.6]
["1990-08-06",425.21,425.21,401.73,402.91,349620000,201.45]
["1990-08-07",402.91,413.09,402.91,405.31,330940000,202.65]
["1990-08-08",405.31,412.06,405.31,411.16,289700000,205.58]
["1990-08-09",411.16,419.75,411.16,418.25,259860000,209.12]
["1990-08-10",418.25,418.92,409.11,412.46,224060000,206.23]
["1990-08-13",412.46,415.76,406.41,414.84,175280000,207.42]
["1990-08-14",414.84,418.68,413.65,416.59,214980000,208.29]
["1990-08-15",416.59,421.74,415.96,416.93,210480000,208.46]
["1990-08-16",416.93,416.93,404.36,404.38,229800000,202.19]
["1990-08-17",404.38,404.38,388.06,393.69,293900000,196.84]
["1990-08-20",393.69,395.86,385.4,386.2,230940000,193.1]
["1990-08-21",386.2,386.2,368.22,376.51,332980000,188.25]
["1990-08-22",376.51,382.67,369.99,370.03,292200000,185.01]
["1990-08-23",370.03,370.03,354.11,356.59,405520000,178.29]
["1990-08-24",356.59,370.11,356.59,369.93,322160000,184.96]
["1990-08-27",369.93,389.76,369.93,387.95,258800000,193.97]
["1990-08-28",387.95,391.97,386.07,389.81,235600000,194.9]
["1990-08-29",389.81,389.81,384.45,385.81,236140000,192.9]
["1990-08-30",385.81,388.39,381.14,381.45,212600000,190.72]
["1990-08-31",381.45,387.4,378.6,387.23,159700000,193.61]
["1990-09-04",387.23,389.73,382.64,389.49,156280000,194.74]
["1990-09-05",389.49,391.75,386.52,387.63,178100000,193.81]
["1990-09-06",387.63,387.63,379.13,381.34,197460000,190.67]
["1990-09-07",381.34,385.02,376.52,383.6,206320000,191.8]
["1990-09-10",383.6,391.74,383.6,385.3,192520000,192.65]
["1990-09-11",385.3,385.68,379.07,381.93,200140000,190.96]
["1990-09-12",381.93,385.55,380.12,384.71,196940000,192.35]
["1990-09-13",384.71,387.46,378.34,379.44,211300000,189.72]
["1990-09-14",379.44,379.59,375.03,379.04,206980000,189.52]
["1990-09-17",379.04,380.83,375.91,379.21,188040000,189.6]
["1990-09-18",379.21,379.21,373.5,378.86,230140000,189.43]
["1990-09-19",378.86,381.81,376.98,377.55,241740000,188.77]
["1990-09-20",377.55,377.55,367.35,367.96,215840000,183.98]
["1990-09-21",367.96,369.73,362.8,366.4,248480000,183.2]
["1990-09-24",366.4,366.4,352.55,355.21,229660000,177.6]
["1990-09-25",355.21,361.44,354.8,361.42,219860000,180.71]
["1990-09-26",361.42,361.88,355.17,358.91,237420000,179.45]
["1990-09-27",358.91,363.27,346.11,348.38,306560000,174.19]
["1990-09-28",348.38,354.17,338.65,354.11,315020000,177.05]
["1990-10-01",354.11,369.89,354.11,369.47,248760000,184.73]
["1990-10-02",369.49,378.11,369.49,369.84,271620000,184.92]
["1990-10-03",369.84,369.84,360.07,361.01,212060000,180.5]
["1990-10-04",361.01,361.25,355.81,358.99,209980000,179.49]
["1990-10-05",358.99,361.35,349.27,356.73,219280000,178.36]
["1990-10-08",356.73,361.58,356.73,359.13,149820000,179.56]
["1990-10-09",359.13,359.13,346.1,347.25,219160000,173.62]
["1990-10-10",347.25,347.25,338.4,338.93,242080000,169.46]
["1990-10-11",338.93,340.61,327.21,330.39,281700000,165.19]
["1990-10-12",330.39,335.28,325.1,333.43,264660000,166.71]
["1990-10-15",333.43,339.08,330.26,338.7,208440000,169.35]
["1990-10-16",338.7,339.48,329.93,330.98,234260000,165.49]
["1990-10-17",330.98,336.95,328.43,334.54,243560000,167.27]
["1990-10-18",334.54,345.16,334.44,344.76,278580000,172.38]
["1990-10-19",344.76,352.39,344.76,349.24,318220000,174.62]
["1990-10-22",349.24,359.22,347.53,357.13,229340000,178.56]
["1990-10-23",357.13,360.26,354.7,356.8,240160000,178.4]
["1990-10-24",356.8,357.22,352.25,356.94,253460000,178.47]
["1990-10-25",356.94,359.18,351.27,354.68,208780000,177.34]
["1990-10-26",354.68,354.68,347.9,348.42,203000000,174.21]
["1990-10-29",348.42,350.35,342.35,343.51,184460000,171.75]
["1990-10-30",343.51,346.34,339.57,345.99,218020000,172.99]
["1990-10-31",345.99,349.11,343.9,345.11,237560000,172.55]
["1990-11-01",345.11,346.45,341.76,345.77,215900000,172.88]
["1990-11-02",345.77,354.35,345.37,353.73,225300000,176.86]
["1990-11-05",353.73,361.39,353.73,360.92,198000000,180.46]
["1990-11-06",360.92,365.16,359.6,360.52,221460000,180.26]
["1990-11-07",360.52,360.52,353.22,354.16,219600000,177.08]
["1990-11-08",354.16,358.28,352.39,355.41,213820000,177.7]
["1990-11-09",355.41,364.48,355.41,364.48,226700000,182.24]
["1990-11-12",364.48,377.75,364.48,377.34,238600000,188.67]
["1990-11-13",377.34,381.69,375.59,379.75,246740000,189.87]
["1990-11-14",379.75,385.34,378.27,384.9,261620000,192.45]
["1990-11-15",384.9,384.9,377.25,379.1,235940000,189.55]
["1990-11-16",379.1,379.1,366.32,369.92,263940000,184.96]
["1990-11-19",369.92,374.99,369.92,374.08,216520000,187.04]
["1990-11-20",374.08,375.09,366.14,366.63,253360000,183.31]
["1990-11-21",366.63,368.4,364.72,367.87,233340000,183.93]
["1990-11-23",367.87,370.51,367.73,368.56,138840000,184.28]
["1990-11-26",368.56,370.43,363.6,370.24,169460000,185.12]
["1990-11-27",370.24,378.7,370.24,378.35,229200000,189.17]
["1990-11-28",378.35,383.35,378.35,379.39,257180000,189.69]
["1990-11-29",379.39,382.33,376.6,382.22,228380000,191.11]
["1990-11-30",382.22,386.11,377.98,385.16,262560000,192.58]
["1990-12-03",385.31,390.91,385.31,389.05,247620000,194.52]
["1990-12-04",389.05,391.56,385.93,391.21,249700000,195.6]
["1990-12-05",391.21,398.66,389.79,398.05,296160000,199.02]
["1990-12-06",398.05,406.97,396.83,398.97,378880000,199.48]
["1990-12-07",398.97,399.43,394.15,398.69,249160000,199.34]
["1990-12-10",398.69,399.41,395.5,398.88,222500000,199.44]
["1990-12-11",398.88,398.88,392.38,393.11,257400000,196.55]
["1990-12-12",393.11,396.05,389.98,396.05,244600000,198.02]
["1990-12-13",396.05,397.17,394.03,396.06,244040000,198.03]
["1990-12-14",396.06,396.09,389.44,392.27,239000000,196.13]
["1990-12-17",392.27,392.27,386.75,390.11,223740000,195.05]
["1990-12-18",390.11,398.93,390.11,398.48,263960000,199.24]
["1990-12-19",398.53,401.57,397.86,400.83,292420000,200.41]
["1990-12-20",400.83,404.39,395.48,403.03,334800000,201.51]
["1990-12-21",403.03,406.03,401.77,405.51,295220000,202.75]
["1990-12-24",405.51,405.51,401.37,402.44,88420000,201.22]
["1990-12-26",402.44,404.52,400.24,401.14,144740000,200.57]
["1990-12-27",401.14,402.34,397.23,398.32,205440000,199.16]
["1990-12-28",398.32,399.16,396.07,398.84,264660000,199.42]
["1990-12-31",398.84,401.06,396.77,401.06,257740000,200.53]
["1991-01-02",401.06,401.6,398.08,399.53,184040000,199.76]
["1991-01-03",399.53,399.6,392.32,392.79,216780000,196.39]
["1991-01-04",392.79,396.15,391.34,393.65,207660000,196.82]
["1991-01-07",393.65,393.65,384.43,384.7,218920000,192.35]
["1991-01-08",384.7,386.31,381.79,384.18,223460000,192.09]
["1991-01-09",384.18,394.87,382.33,383.37,291560000,191.68]
["1991-01-10",383.37,392.69,383.37,392.16,220280000,196.08]
["1991-01-11",392.16,392.83,389.16,392.39,215300000,196.19]
["1991-01-14",392.39,392.39,383.1,387.54,203620000,193.77]
["1991-01-15",387.54,391.15,385.42,390.67,205140000,195.33]
["1991-01-16",390.67,406.13,390.67,405.91,244320000,202.95]
["1991-01-17",405.91,427.43,405.91,418.52,424700000,209.26]
["1991-01-18",418.52,423.25,411.22,422.99,277320000,211.49]
["1991-01-21",422.99,429.64,417.95,428.73,193920000,214.36]
["1991-01-22",428.73,429.72,423.11,423.95,262360000,211.97]
["1991-01-23",423.95,432.22,421.48,431.66,267680000,215.83]
["1991-01-24",431.66,441.28,431.66,439.57,353120000,219.78]
["1991-01-25",439.57,444.16,437.99,442.03,317580000,221.01]
["1991-01-28",442.03,446.99,440.07,444.48,257000000,222.24]
["1991-01-29",444.48,449.13,442.07,448.94,304120000,224.47]
["1991-01-30",448.94,458.58,447.35,458.55,405320000,229.27]
["1991-01-31",458.55,465.35,457.51,464.85,354520000,232.42]
["1991-02-01",464.85,472.03,462.55,468.9,336440000,234.45]
["1991-02-04",468.9,474.79,466.26,473.74,371880000,236.87]
["1991-02-05",473.74,483.46,472.58,483.13,417020000,241.56]
["1991-02-06",483.13,494.99,480.61,494.11,439180000,247.05]
["1991-02-07",494.11,498.59,483.17,486.85,491200000,243.42]
["1991-02-08",486.85,490.23,483.08,488.95,336380000,244.47]
["1991-02-11",488.95,499.08,488.95,498.61,369680000,249.3]
["1991-02-12",498.61,500.91,495,496.4,401480000,248.2]
["1991-02-13",496.4,500.75,493.15,500.67,353160000,250.33]
["1991-02-14",500.67,503.43,488.93,491.18,383340000,245.59]
["1991-02-15",491.18,498.49,491.17,496.67,310060000,248.33]
["1991-02-19",496.67,502.13,495.07,501.63,265780000,250.81]
["1991-02-20",500.09,500.09,494.59,495.52,284480000,247.76]
["1991-02-21",495.52,498.36,493.3,493.71,285620000,246.85]
["1991-02-22",493.71,505.7,493.43,497.27,354020000,248.63]
["1991-02-25",497.27,505.07,496.81,500.08,298520000,250.04]
["1991-02-26",500.08,500.08,492.76,495.61,260920000,247.8]
["1991-02-27",495.61,500.12,493.35,499.43,323840000,249.71]
["1991-02-28",499.43,502.69,496.24,500.23,342920000,250.11]
["1991-03-01",500.23,505.74,495.59,504.78,321060000,252.39]
["1991-03-04",504.78,507.86,502.43,506.76,299580000,253.38]
["1991-03-05",506.76,525.96,506.76,524.36,449760000,262.18]
["1991-03-06",524.37,534.77,524.37,526.3,566160000,263.15]
["1991-03-07",526.3,530.89,522.99,529.13,383780000,264.56]
["1991-03-08",529.13,534.92,525.61,525.72,375820000,262.86]
["1991-03-11",525.72,525.72,509.5,510.36,322500000,255.18]
["1991-03-12",510.36,510.36,500.63,501.34,325020000,250.67]
["1991-03-13",501.34,514.68,501.34,514.14,325900000,257.07]
["1991-03-14",514.14,520.38,509.21,511.59,398820000,255.79]
["1991-03-15",511.59,513.31,505.13,509.26,315440000,254.63]
["1991-03-18",509.26,513.89,505.68,511.25,276580000,255.62]
["1991-03-19",511.25,511.25,499.4,507.7,298680000,253.85]
["1991-03-20",507.7,512.7,505.96,512.18,322880000,256.09]
["1991-03-21",512.18,517.04,504.07,505.94,413840000,252.97]
["1991-03-22",505.94,507.13,502.62,504.54,336160000,252.27]
["1991-03-25",504.54,513.8,504.46,511.55,297140000,255.77]
["1991-03-26",511.55,529.67,511.55,529.34,383940000,264.67]
["1991-03-27",529.34,535.86,529.33,533.11,388760000,266.55]
["1991-03-28",533.11,535.08,529.7,529.81,368600000,264.9]
["1991-04-01",529.81,530.19,525.46,529.19,252380000,264.59]
["1991-04-02",529.19,547.77,529.19,547.7,399260000,273.85]
["1991-04-03",547.7,554.02,547.7,550.3,459620000,275.15]
["1991-04-04",550.3,559.27,548.56,554.57,432220000,277.28]
["1991-04-05",554.57,557.85,547.8,550.88,400520000,275.44]
["1991-04-08",550.88,552.01,547.93,551.31,297860000,275.65]
["1991-04-09",551.31,554.92,544.84,545.87,340940000,272.93]
["1991-04-10",545.87,549.26,539.01,542.13,345400000,271.06]
["1991-04-11",542.13,557.67,542.13,556.9,395820000,278.45]
["1991-04-12",556.9,560.52,551.72,558.41,371700000,279.2]
["1991-04-15",558.41,558.41,549.27,556.58,335600000,278.29]
["1991-04-16",556.58,564.45,555.13,564.06,446900000,282.03]
["1991-04-17",564.06,572.1,564.06,566.77,535120000,283.38]
["1991-04-18",566.77,566.86,555.47,555.56,511060000,277.78]
["1991-04-19",555.56,555.56,546.71,548.01,436020000,274]
["1991-04-22",548.01,548.01,537.81,542.65,306880000,271.32]
["1991-04-23",542.65,549.24,541.1,544.29,323100000,272.14]
["1991-04-24",544.29,550.39,543.51,549.07,316460000,274.53]
["1991-04-25",549.07,550.1,543.54,543.93,339160000,271.96]
["1991-04-26",543.93,543.93,537.26,542.6,298400000,271.3]
["1991-04-29",542.6,545.48,532.07,532.29,280600000,266.14]
["1991-04-30",532.29,532.41,518.7,527.31,402940000,263.65]
["1991-05-01",527.31,528.49,519.38,528.44,370380000,264.22]
["1991-05-02",528.44,536.39,528.44,533.03,349580000,266.51]
["1991-05-03",533.03,534.51,530,534.22,284220000,267.11]
["1991-05-06",534.22,534.81,530.32,534.66,239160000,267.33]
["1991-05-07",534.66,539.47,531.97,532.49,313860000,266.24]
["1991-05-08",532.49,536.09,530.05,534.33,317020000,267.16]
["1991-05-09",534.33,543.77,534.33,542.48,359240000,271.24]
["1991-05-10",542.48,547.2,536.21,537.42,316700000,268.71]
["1991-05-13",537.42,541.27,534.3,537.98,252000000,268.99]
["1991-05-14",537.98,537.98,529.71,532.18,310060000,266.09]
["1991-05-15",532.18,532.18,513.09,516.22,373480000,258.11]
["1991-05-16",516.22,523.96,516.22,521.39,308540000,260.69]
["1991-05-17",521.39,521.79,516.29,520.93,292400000,260.46]
["1991-05-20",520.93,522.52,515.65,517.24,250780000,258.62]
["1991-05-21",517.24,524.94,517.24,522.51,332920000,261.25]
["1991-05-22",522.51,533.09,522.51,531.38,323500000,265.69]
["1991-05-23",531.38,535.87,531.38,534.35,341700000,267.17]
["1991-05-24",534.35,540.05,534.35,539.01,256000000,269.5]
["1991-05-28",539.01,546.87,539.01,546.75,252660000,273.37]
["1991-05-29",546.75,551.36,545.71,548.72,295260000,274.36]
["1991-05-30",548.72,556.24,547.21,554.48,301220000,277.24]
["1991-05-31",554.48,558,550.63,558,314760000,279]
["1991-06-03",558,562.84,554.08,561.87,284320000,280.93]
["1991-06-04",561.87,562.64,557.25,562.26,314300000,281.13]
["1991-06-05",562.26,562.26,553.71,554.73,316620000,277.36]
["1991-06-06",554.73,555.76,547.74,548.42,323060000,274.21]
["1991-06-07",548.42,548.42,537.61,541.14,291640000,270.57]
["1991-06-10",541.14,543.25,536.24,536.75,227620000,268.37]
["1991-06-11",536.75,542.02,536.37,538.51,280640000,269.25]
["1991-06-12",538.51,538.51,526.48,530.58,313820000,265.29]
["1991-06-13",530.58,533.12,527.72,529.58,255400000,264.79]
["1991-06-14",529.58,536.91,529.58,535.6,270000000,267.8]
["1991-06-17",535.6,539.59,534.35,535.14,233200000,267.57]
["1991-06-18",535.14,536.92,529.53,530.96,290840000,265.48]
["1991-06-19",530.96,530.96,520.03,520.54,301660000,260.27]
["1991-06-20",520.54,522.39,515.81,521.12,287840000,260.56]
["1991-06-21",521.12,523.94,518.97,520.56,302260000,260.28]
["1991-06-24",520.56,520.56,501.48,501.77,248240000,250.88]
["1991-06-25",501.77,508.74,500.92,501.99,258060000,250.99]
["1991-06-26",501.99,506.3,499.57,504.9,272960000,252.45]
["1991-06-27",504.9,511.15,504.89,510.51,277820000,255.25]
["1991-06-28",510.51,512.02,502.21,508.39,320660000,254.19]
["1991-07-01",508.39,519.85,508.39,518.24,243860000,259.12]
["1991-07-02",518.24,518.24,511.77,512.18,273080000,256.09]
["1991-07-03",512.18,512.18,502.42,504.85,250040000,252.42]
["1991-07-05",504.85,507.15,502.69,503.95,112520000,251.97]
["1991-07-08",503.95,518.15,499.99,517.86,243580000,258.93]
["1991-07-09",517.86,525.75,517.86,521.36,302960000,260.68]
["1991-07-10",521.36,530.94,521.36,526.65,343220000,263.32]
["1991-07-11",526.65,528.29,524.16,527.68,280060000,263.84]
["1991-07-12",527.68,535.45,526.2,534.88,310940000,267.44]
["1991-07-15",534.88,538.54,533.69,537.8,275900000,268.9]
["1991-07-16",537.8,539.56,528.95,528.95,313900000,264.47]
["1991-07-17",528.95,528.95,523.46,526.76,321880000,263.38]
["1991-07-18",526.76,533.87,526.76,532.47,343460000,266.23]
["1991-07-19",532.47,536.1,531.58,533.85,354000000,266.92]
["1991-07-22",533.85,533.85,527.13,528.68,255820000,264.34]
["1991-07-23",528.68,530.65,518.59,518.64,289400000,259.32]
["1991-07-24",518.64,521.02,515.7,515.71,294500000,257.85]
["1991-07-25",515.71,523.18,515.71,522.4,269480000,261.2]
["1991-07-26",522.4,529.54,522.4,528.44,249120000,264.22]
["1991-07-29",528.44,529.55,524.15,529.25,243340000,264.62]
["1991-07-30",529.25,538.71,529.25,538.63,304520000,269.31]
["1991-07-31",538.63,544.69,538.12,544.31,320640000,272.15]
["1991-08-01",544.31,549.54,543.23,548.48,320200000,274.24]
["1991-08-02",548.48,554.44,548.48,550.94,296980000,275.47]
["1991-08-05",550.94,550.94,544.23,544.32,234180000,272.16]
["1991-08-06",544.32,549.99,543.05,549.48,299440000,274.74]
["1991-08-07",549.48,553.72,549.36,553.08,354540000,276.54]
["1991-08-08",553.08,559.54,553.08,557.52,323180000,278.76]
["1991-08-09",557.52,560.28,554.45,556.31,281560000,278.15]
["1991-08-12",556.31,561.8,554.13,560.5,228140000,280.25]
["1991-08-13",560.5,567.46,560.5,564.94,333640000,282.47]
["1991-08-14",564.94,569.58,564.94,569.45,217460000,284.72]
["1991-08-15",569.45,570.45,563.11,563.62,318960000,281.81]
["1991-08-16",563.62,564.96,555.41,559.02,270200000,279.51]
["1991-08-19",559.02,559.02,527.1,543.92,323180000,271.96]
["1991-08-20",543.92,551.88,543.92,548.4,290860000,274.2]
["1991-08-21",548.4,572.13,548.4,572.13,385500000,286.06]
["1991-08-22",572.13,573.36,566.92,569.11,314920000,284.55]
["1991-08-23",569.11,575.43,565.21,573.55,344240000,286.77]
["1991-08-26",573.55,573.55,569.38,573.4,224560000,286.7]
["1991-08-27",573.4,574.76,568.54,573.55,279340000,286.77]
["1991-08-28",573.55,580.71,572.68,579.75,331320000,289.87]
["1991-08-29",579.75,581.83,575.48,577.18,317600000,288.59]
["1991-08-30",577.18,578.05,572.1,574.81,258800000,287.4]
["1991-09-03",574.81,575.77,568.23,568.66,268660000,284.33]
["1991-09-04",568.66,570.82,561.38,563.63,308140000,281.81]
["1991-09-05",563.63,565.96,560.72,561.47,334840000,280.73]
["1991-09-06",561.47,564.14,559.45,559.93,298660000,279.96]
["1991-09-09",559.93,563.16,558.6,562.68,211700000,281.34]
["1991-09-10",562.68,564.25,552.7,552.77,293560000,276.38]
["1991-09-11",552.77,560.67,552.65,559.31,303600000,279.65]
["1991-09-12",559.31,571.13,559.31,571.1,345600000,285.55]
["1991-09-13",571.1,571.8,557.55,558.99,333260000,279.49]
["1991-09-16",558.99,559.79,553.42,557.15,275140000,278.57]
["1991-09-17",557.15,558.24,552.93,556.18,333920000,278.09]
["1991-09-18",556.18,563.28,552.77,562.07,266500000,281.03]
["1991-09-19",562.07,570.95,562.07,567.02,413900000,283.51]
["1991-09-20",567.02,576.18,567.02,573.27,453020000,286.63]
["1991-09-23",573.27,573.27,567.3,569.73,317720000,284.86]
["1991-09-24",569.73,575.12,567.66,574.69,359500000,287.34]
["1991-09-25",574.69,579.3,573.74,577.98,356240000,288.99]
["1991-09-26",577.98,578.96,572.31,575.83,344680000,287.91]
["1991-09-27",575.83,580.87,569.59,571.88,336600000,285.94]
["1991-09-30",571.88,575.33,568.28,575.07,282060000,287.53]
["1991-10-01",575.07,578.31,572.92,576.74,325360000,288.37]
["1991-10-02",576.74,577.53,569.93,570.12,359220000,285.06]
["1991-10-03",570.12,570.12,559.73,560.82,358740000,280.41]
["1991-10-04",560.82,566.09,559.5,561.03,302460000,280.51]
["1991-10-07",561.03,561.03,556.22,557.79,267700000,278.89]
["1991-10-08",557.79,560.1,554.69,560.05,317920000,280.02]
["1991-10-09",560.05,560.43,553.02,553.02,330800000,276.51]
["1991-10-10",553.02,560.04,553.02,558.23,333600000,279.11]
["1991-10-11",558.23,564.11,558.23,563,290020000,281.5]
["1991-10-14",563,574.4,563,574.33,234160000,287.16]
["1991-10-15",574.33,586.62,574.33,586.62,355860000,293.31]
["1991-10-16",586.62,595.53,586.14,595.31,446660000,297.65]
["1991-10-17",595.31,595.31,582.89,584.93,453680000,292.46]
["1991-10-18",584.93,589.27,584.93,586.22,424260000,293.11]
["1991-10-21",586.22,586.64,580.4,581.72,316280000,290.86]
["1991-10-22",581.72,587.4,581.47,581.57,360260000,290.78]
["1991-10-23",581.57,583.72,576.37,578.69,399520000,289.34]
["1991-10-24",578.69,578.78,568.18,571.3,398720000,285.65]
["1991-10-25",571.3,571.3,565.13,565.88,347900000,282.94]
["1991-10-28",565.88,572.86,565.88,572.75,291820000,286.37]
["1991-10-29",572.75,580.17,571.96,580.17,364700000,290.08]
["1991-10-30",580.17,591.07,580.17,589.44,405180000,294.72]
["1991-10-31",589.44,590.09,582.72,585.01,457040000,292.5]
["1991-11-01",585.01,586.03,577.3,580.01,410840000,290]
["1991-11-04",580.01,580.01,572.8,573.87,309600000,286.93]
["1991-11-05",573.87,580.81,572.83,578.1,353960000,289.05]
["1991-11-06",578.1,581.56,575.65,578.86,382360000,289.43]
["1991-11-07",578.86,586.49,578.86,585.75,432160000,292.87]
["1991-11-08",585.75,592.94,585.66,591.1,422860000,295.55]
["1991-11-11",591.1,597.07,591.1,595.69,307260000,297.84]
["1991-11-12",595.69,604.88,595.69,603.93,429240000,301.96]
["1991-11-13",603.93,606.22,597.04,605.66,416980000,302.83]
["1991-11-14",605.66,609.1,599.57,602.09,441060000,301.04]
["1991-11-15",602.09,602.09,568.93,569.04,510960000,284.52]
["1991-11-18",569.04,578.41,564.68,577.18,454300000,288.59]
["1991-11-19",577.18,577.18,555.8,568.78,439260000,284.39]
["1991-11-20",568.78,575.24,567.78,570.41,345820000,285.2]
["1991-11-21",570.41,577.53,569.97,577.22,377820000,288.61]
["1991-11-22",577.22,578.74,567.22,572.64,334160000,286.32]
["1991-11-25",572.64,573.79,565.98,566.03,284640000,283.01]
["1991-11-26",566.03,570.66,558.44,568.26,345580000,284.13]
["1991-11-27",568.26,570.89,567.04,570.45,268820000,285.22]
["1991-11-29",570.45,571.79,567.06,569.58,132620000,284.79]
["1991-12-02",569.58,587.88,562.19,587.86,291820000,293.93]
["1991-12-03",587.86,589.6,584.74,587.89,332760000,293.94]
["1991-12-04",587.89,591.84,585.77,590.22,334580000,295.11]
["1991-12-05",590.22,594.22,586.13,588.67,341260000,294.33]
["1991-12-06",588.67,595.87,584.59,592.28,343660000,296.14]
["1991-12-09",592.28,598.61,590.46,591.54,310780000,295.77]
["1991-12-10",591.54,593.98,586.74,592.65,315240000,296.32]
["1991-12-11",592.65,598.83,584.87,589.68,348880000,294.84]
["1991-12-12",589.68,596.45,589.68,595.95,336140000,297.97]
["1991-12-13",595.95,604.27,595.95,602.66,357400000,301.33]
["1991-12-16",602.66,606.93,600.29,606.04,296800000,303.02]
["1991-12-17",606.04,606.18,597.61,597.77,382240000,298.88]
["1991-12-18",597.77,600.22,594.2,599.22,353560000,299.61]
["1991-12-19",599.22,599.22,588.27,589.06,349160000,294.53]
["1991-12-20",589.06,598.82,589.06,591.64,378520000,295.82]
["1991-12-23",591.64,606.88,590.81,606.59,368640000,303.29]
["1991-12-24",606.59,618.82,606.59,614.17,266900000,307.08]
["1991-12-26",614.17,629.15,614.17,627.36,266560000,313.68]
["1991-12-27",627.36,636.88,627.36,633.55,326740000,316.77]
["1991-12-30",633.55,653.47,633.55,653.47,448160000,326.73]
["1991-12-31",653.47,665.16,650.61,661.71,514920000,330.85]
["1992-01-02",661.71,666.73,645.12,666.73,362760000,333.36]
["1992-01-03",666.73,670.68,662.78,669.65,428400000,334.82]
["1992-01-06",669.65,675.74,668.44,673.79,475440000,336.89]
["1992-01-07",673.79,680.07,666.78,679.29,524500000,339.64]
["1992-01-08",679.29,691.97,673.19,688.58,630260000,344.29]
["1992-01-09",688.58,704.4,688.58,700.64,655640000,350.32]
["1992-01-10",700.64,700.64,685.22,694.22,518860000,347.11]
["1992-01-13",694.22,697.31,688.03,696.53,423800000,348.26]
["1992-01-14",696.53,705.3,694.47,705.18,536120000,352.59]
["1992-01-15",705.18,712.58,701.4,711.19,586560000,355.59]
["1992-01-16",711.19,715.4,703.83,703.83,604520000,351.91]
["1992-01-17",703.83,708.7,699.17,699.46,564980000,349.73]
["1992-01-20",699.46,699.75,683.12,683.62,419380000,341.81]
["1992-01-21",662.12,662.12,656.08,656.08,530880000,328.04]
["1992-01-22",663.83,692.65,663.83,692.64,502340000,346.32]
["1992-01-23",692.64,701.32,687.44,692.15,548740000,346.07]
["1992-01-24",692.15,695.62,686.9,690.91,481880000,345.45]
["1992-01-27",690.91,691.42,680.96,680.96,392900000,340.48]
["1992-01-28",680.96,685.66,675.89,681.69,641920000,340.84]
["1992-01-29",681.69,693.01,674.47,674.58,496480000,337.29]
["1992-01-30",674.58,682.58,672.12,676.77,432400000,338.38]
["1992-01-31",682.39,682.9,675.66,676.63,452320000,338.31]
["1992-02-03",676.63,684.27,673.84,682.76,389220000,341.38]
["1992-02-04",682.76,694.83,682.76,693.83,452300000,346.91]
["1992-02-05",693.83,703.8,693.83,701.72,540220000,350.86]
["1992-02-06",701.72,705.86,695.54,698.14,488420000,349.07]
["1992-02-07",698.14,702.26,688.16,693.61,476100000,346.8]
["1992-02-10",693.61,693.61,686.56,690.47,383200000,345.23]
["1992-02-11",690.47,692.49,685.25,688.81,428660000,344.4]
["1992-02-12",688.81,711.95,686.96,711.95,506900000,355.97]
["1992-02-13",711.95,712.56,698.66,699.62,434000000,349.81]
["1992-02-14",699.62,699.62,692.39,693.39,412580000,346.69]
["1992-02-18",693.39,694.36,677.09,677.09,437400000,338.54]
["1992-02-19",677.09,677.19,667.54,676.12,496880000,338.06]
["1992-02-20",676.12,692.05,676.12,690.67,494180000,345.33]
["1992-02-21",690.67,693.32,681.8,684.78,493700000,342.39]
["1992-02-24",684.78,686.97,675.49,677.93,345840000,338.96]
["1992-02-25",677.93,678.71,665.95,676.66,389000000,338.33]
["1992-02-26",676.66,696.06,676.66,695.62,450180000,347.81]
["1992-02-27",695.62,701.78,694.56,694.78,411080000,347.39]
["1992-02-28",694.78,698.62,687.46,691.76,409280000,345.88]
["1992-03-02",691.76,694.96,687.71,693.27,353880000,346.63]
["1992-03-03",693.27,696.79,690.92,691.41,409100000,345.7]
["1992-03-04",691.41,692.71,683.22,683.22,425920000,341.61]
["1992-03-05",683.22,683.22,671.82,675.04,443840000,337.52]
["1992-03-06",675.04,676.53,662.2,666,386140000,333]
["1992-03-09",666,670.51,665.99,666.63,324240000,333.31]
["1992-03-10",666.63,681.58,666.63,680.64,401120000,340.32]
["1992-03-11",680.64,680.8,668.93,670.09,384300000,335.04]
["1992-03-12",670.09,671.26,662.06,669.66,379060000,334.83]
["1992-03-13",669.66,677.15,669.66,672.94,331220000,336.47]
["1992-03-16",672.94,677.16,669.26,676.55,281700000,338.27]
["1992-03-17",676.55,686.74,676.55,685.84,347540000,342.92]
["1992-03-18",685.84,690,684.95,685.25,358540000,342.62]
["1992-03-19",685.25,689.57,684.73,685.1,379940000,342.55]
["1992-03-20",685.1,686.13,680.13,681.73,383000000,340.86]
["1992-03-23",681.73,682.33,677.93,678.07,297720000,339.03]
["1992-03-24",678.07,682.51,670.47,673.87,373840000,336.93]
["1992-03-25",673.87,677.17,669.91,675.31,383900000,337.65]
["1992-03-26",675.31,679.54,664.87,666.59,351000000,333.29]
["1992-03-27",666.59,666.59,643.54,648.44,407920000,324.22]
["1992-03-30",648.44,653.29,643.5,644.7,308420000,322.35]
["1992-03-31",644.7,652.62,640.31,646.1,384100000,323.05]
["1992-04-01",646.1,648.6,637.57,647.83,360340000,323.91]
["1992-04-02",647.83,649.63,634.59,635.33,389280000,317.66]
["1992-04-03",635.33,638.06,629.06,632.77,387860000,316.38]
["1992-04-06",632.77,649.96,632.77,649.1,306240000,324.55]
["1992-04-07",649.1,652.46,625.51,625.91,420120000,312.95]
["1992-04-08",625.91,625.91,609.42,621.7,486940000,310.85]
["1992-04-09",621.7,639.58,621.7,639.07,397500000,319.53]
["1992-04-10",639.07,645.06,625.33,625.97,350420000,312.98]
["1992-04-13",625.97,634.3,624.02,634.3,256040000,317.15]
["1992-04-14",634.3,649.89,634.3,641.1,391200000,320.55]
["1992-04-15",641.1,653.58,641.1,652.14,437140000,326.07]
["1992-04-16",652.14,652.2,637.81,638.47,396960000,319.23]
["1992-04-20",638.47,638.47,610.09,615.75,356100000,307.87]
["1992-04-21",615.75,618.76,608.47,611.25,403560000,305.62]
["1992-04-22",611.25,621.2,609.86,619.08,397780000,309.54]
["1992-04-23",619.08,624.13,606.11,615.04,403760000,307.52]
["1992-04-24",615.04,615.75,606.96,607.63,331940000,303.81]
["1992-04-27",607.63,610.61,598.67,599.3,324280000,299.65]
["1992-04-28",599.3,599.48,582.71,589.25,374960000,294.62]
["1992-04-29",589.25,606.39,589.25,605.95,360760000,302.97]
["1992-04-30",605.95,615.79,605.94,615.72,360240000,307.86]
["1992-05-01",615.72,619.7,608.91,614.95,294580000,307.47]
["1992-05-04",614.95,624.53,614.95,621.43,288460000,310.71]
["1992-05-05",621.43,631.76,620.89,629.54,339880000,314.77]
["1992-05-06",629.54,634.53,628.78,630.21,342840000,315.1]
["1992-05-07",630.21,630.99,623.54,625.45,340560000,312.72]
["1992-05-08",625.45,628.34,620.92,622.53,309420000,311.26]
["1992-05-11",622.53,627.11,622.37,623.8,282140000,311.9]
["1992-05-12",623.8,626.71,617.18,620.08,324680000,310.04]
["1992-05-13",620.08,621.58,616.88,617.5,343500000,308.75]
["1992-05-14",617.5,618.09,605.47,609.09,370360000,304.54]
["1992-05-15",609.09,609.09,601.07,606.03,285780000,303.01]
["1992-05-18",606.03,613.64,606.03,609.15,258700000,304.57]
["1992-05-19",609.15,613.06,606.66,612.82,313340000,306.41]
["1992-05-20",612.82,619.63,612.79,619.1,320460000,309.55]
["1992-05-21",619.1,619.13,612.94,615.88,351720000,307.94]
["1992-05-22",615.88,619.71,614.92,616.76,249720000,308.38]
["1992-05-26",616.76,617.8,609.99,611.79,253480000,305.89]
["1992-05-27",611.79,618.1,611.77,616.15,276680000,308.07]
["1992-05-28",616.15,624.39,613.32,623.96,306400000,311.98]
["1992-05-29",623.96,634.32,623.43,630.59,377260000,315.29]
["1992-06-01",630.59,638.01,625.19,637.96,283140000,318.98]
["1992-06-02",637.96,638.45,632.36,634.47,329920000,317.23]
["1992-06-03",634.47,637.69,631.12,634.68,343720000,317.34]
["1992-06-04",634.68,635.5,631.55,631.87,336240000,315.93]
["1992-06-05",631.87,634.04,625.64,626.49,336780000,313.24]
["1992-06-08",626.49,626.76,618.9,620.46,258100000,310.23]
["1992-06-09",620.46,621.93,606.44,609.71,364440000,304.85]
["1992-06-10",609.71,612.2,605,605.2,314060000,302.6]
["1992-06-11",605.2,610.8,603.24,605.15,320300000,302.57]
["1992-06-12",605.15,612.71,605.15,608.22,299020000,304.11]
["1992-06-15",608.22,612.98,604.97,607.73,264720000,303.86]
["1992-06-16",607.73,608.86,598.41,598.41,326360000,299.2]
["1992-06-17",598.41,598.64,585.7,586.8,381140000,293.4]
["1992-06-18",586.8,593.84,581.7,583.87,375720000,291.93]
["1992-06-19",583.87,594.15,583.87,593.73,355140000,296.86]
["1992-06-22",593.73,593.73,580.92,590.49,302380000,295.24]
["1992-06-23",590.49,600.2,590.49,594.89,331340000,297.44]
["1992-06-24",594.89,596.12,590.28,590.58,304660000,295.29]
["1992-06-25",590.58,592.04,576.96,582.51,342440000,291.25]
["1992-06-26",582.51,582.51,576.02,580.06,300220000,290.03]
["1992-06-29",580.06,601.87,580.06,601.59,319040000,300.79]
["1992-06-30",601.59,604.7,599.27,602.46,390380000,301.23]
["1992-07-01",602.46,613.04,601.51,612.06,372160000,306.03]
["1992-07-02",612.06,615.43,599.74,601.75,389300000,300.87]
["1992-07-06",601.75,604.81,594.92,604.8,269540000,302.4]
["1992-07-07",604.8,607.54,591.56,592.53,348820000,296.26]
["1992-07-08",592.53,595.36,585.6,595.12,323300000,297.56]
["1992-07-09",595.12,606.8,595.12,604.38,351680000,302.19]
["1992-07-10",604.38,608.35,601.24,605.67,303020000,302.83]
["1992-07-13",605.67,612.12,604.44,609.96,265860000,304.98]
["1992-07-14",609.96,619.05,609.96,618.49,334400000,309.24]
["1992-07-15",618.49,623.27,617.49,618.78,338760000,309.39]
["1992-07-16",618.78,622.56,614.26,622.56,345380000,311.28]
["1992-07-17",622.56,622.56,606.6,611.08,293540000,305.54]
["1992-07-20",611.08,611.08,595.18,600.89,235660000,300.44]
["1992-07-21",600.9,612.03,600.9,610.2,310640000,305.1]
["1992-07-22",610.2,610.49,602.1,602.34,336700000,301.17]
["1992-07-23",602.34,606.29,601.12,604.99,329120000,302.49]
["1992-07-24",604.99,609.05,599.85,606.85,335580000,303.42]
["1992-07-27",606.85,606.85,602.22,603.68,256260000,301.84]
["1992-07-28",603.68,613.56,603.68,613.51,346620000,306.75]
["1992-07-29",613.51,621.61,613.51,620.21,421880000,310.1]
["1992-07-30",620.21,622.98,617.57,621.87,337500000,310.93]
["1992-07-31",621.87,623.51,617.79,621.79,337580000,310.89]
["1992-08-03",621.79,626.68,619.13,625.5,282600000,312.75]
["1992-08-04",625.5,626.97,620.78,622.15,336980000,311.07]
["1992-08-05",622.15,622.15,611.58,613.17,327560000,306.58]
["1992-08-06",613.17,613.17,605.33,609.12,313660000,304.56]
["1992-08-07",609.12,614.35,604.54,606.63,299360000,303.31]
["1992-08-10",606.63,610.57,603.99,608.46,240900000,304.23]
["1992-08-11",608.46,611.29,602.56,605.02,290280000,302.51]
["1992-08-12",605.02,607.26,601.91,601.91,288300000,300.95]
["1992-08-13",601.91,605.3,601.64,602.55,286360000,301.27]
["1992-08-14",602.55,605.42,601.92,604.46,291300000,302.23]
["1992-08-17",604.46,604.99,599.79,600.77,265120000,300.38]
["1992-08-18",600.77,602.58,597.74,600.88,280680000,300.44]
["1992-08-19",600.88,603.49,596.34,596.63,312280000,298.31]
["1992-08-20",596.63,599.5,594.25,598.85,310980000,299.42]
["1992-08-21",598.85,602.57,587.91,591.38,334600000,295.69]
["1992-08-24",591.38,591.38,580.78,581.43,276920000,290.71]
["1992-08-25",581.43,585.84,575.27,584.17,304820000,292.08]
["1992-08-26",584.17,593.64,584.17,592.41,291740000,296.2]
["1992-08-27",592.41,601.69,592.41,598.92,310980000,299.46]
["1992-08-28",598.92,599.87,596.48,598.27,254220000,299.13]
["1992-08-31",598.27,599.53,594.04,598.52,267060000,299.26]
["1992-09-01",598.52,604.14,596.21,603.94,313740000,301.97]
["1992-09-02",603.94,613.62,603.46,613.13,340660000,306.56]
["1992-09-03",613.13,619.92,613.13,616.34,373000000,308.17]
["1992-09-04",616.34,616.97,611.45,612.79,244760000,306.39]
["1992-09-08",612.79,612.79,607.57,611.54,247760000,305.77]
["1992-09-09",611.54,620.56,611.26,619.98,340580000,309.99]
["1992-09-10",619.98,630,619.89,629.63,401880000,314.81]
["1992-09-11",629.63,633.96,628.59,630.38,376660000,315.19]
["1992-09-14",630.38,649.38,630.38,649.26,454000000,324.63]
["1992-09-15",649.26,649.26,636.22,639.77,366020000,319.88]
["1992-09-16",639.77,642.84,631.59,636.89,363020000,318.44]
["1992-09-17",636.89,642.36,636.47,638.47,366320000,319.23]
["1992-09-18",638.47,640.2,634.35,639.82,398840000,319.91]
["1992-09-21",639.82,639.82,633.97,638.51,318920000,319.25]
["1992-09-22",638.51,638.96,627.24,628.55,409840000,314.27]
["1992-09-23",628.55,632.46,624.79,631.63,386480000,315.81]
["1992-09-24",631.63,636.64,631.63,635.07,361380000,317.53]
["1992-09-25",635.07,635.46,615.39,620.45,396980000,310.22]
["1992-09-28",620.45,620.45,611.15,615.74,248720000,307.87]
["1992-09-29",615.74,622.35,613.91,621.3,317720000,310.65]
["1992-09-30",621.3,626.91,620.45,626.37,374260000,313.18]
["1992-10-01",626.37,626.37,617.56,618.07,370260000,309.03]
["1992-10-02",618.07,618.07,607.34,608.78,339920000,304.39]
["1992-10-05",608.78,608.78,583.93,607.37,447380000,303.68]
["1992-10-06",607.37,618.08,606.64,615.92,391080000,307.96]
["1992-10-07",615.92,621.37,610.01,610.76,313040000,305.38]
["1992-10-08",610.76,620.05,610.76,616.7,395700000,308.35]
["1992-10-09",616.7,618.27,609.77,611.26,340480000,305.63]
["1992-10-12",611.26,618.08,611.26,616.21,255700000,308.1]
["1992-10-13",616.21,623.3,615.65,620.26,335120000,310.13]
["1992-10-14",620.26,623.15,616.76,619.17,351380000,309.58]
["1992-10-15",619.17,625.11,615.6,624.27,347560000,312.13]
["1992-10-16",624.27,633.91,621.76,632.77,367660000,316.38]
["1992-10-19",632.77,645.9,631.28,645.57,396260000,322.78]
["1992-10-20",645.57,653.38,644.07,646.76,464720000,323.38]
["1992-10-21",646.76,652.54,646.34,652.14,444100000,326.07]
["1992-10-22",652.14,654.91,646.94,652.19,459500000,326.09]
["1992-10-23",652.19,656.36,649.91,650.88,458480000,325.44]
["1992-10-26",650.88,654.9,646.66,654.34,337600000,327.17]
["1992-10-27",654.34,657.22,643.47,647.85,405140000,323.92]
["1992-10-28",647.85,654.09,644.39,653.35,417200000,326.67]
["1992-10-29",653.35,664.93,653.35,662.18,422940000,331.09]
["1992-10-30",662.18,662.88,654.17,658.31,386160000,329.15]
["1992-11-02",658.31,661.13,654.41,660.66,358700000,330.33]
["1992-11-03",660.66,662.07,650.49,651.93,374740000,325.96]
["1992-11-04",651.93,658.16,649.96,655.52,379060000,327.76]
["1992-11-05",655.52,674.01,654.48,672.98,476900000,336.49]
["1992-11-06",672.98,677.36,668.96,676.29,458300000,338.14]
["1992-11-09",676.29,683.57,672.27,681.17,490860000,340.58]
["1992-11-10",681.17,689.77,679.09,688.78,524320000,344.39]
["1992-11-11",688.78,699.56,688.76,695.71,546480000,347.85]
["1992-11-12",695.71,698.97,691.16,693.6,518940000,346.8]
["1992-11-13",693.6,697.16,690.31,696.98,402940000,348.49]
["1992-11-16",696.98,697.22,688.57,689.26,376160000,344.63]
["1992-11-17",689.26,689.26,674.69,676.46,448640000,338.23]
["1992-11-18",676.46,689.64,675.34,688.62,466520000,344.31]
["1992-11-19",688.62,697.35,688.62,693.51,516500000,346.75]
["1992-11-20",693.51,699.78,692.46,697.61,496080000,348.8]
["1992-11-23",697.61,697.61,682.6,686.88,416280000,343.44]
["1992-11-24",686.88,701.79,686.88,699.95,489840000,349.97]
["1992-11-25",699.95,701.74,697.2,699.32,444540000,349.66]
["1992-11-27",699.32,702.1,696.97,698.63,187860000,349.31]
["1992-11-30",698.63,702.58,696.04,701.92,435600000,350.96]
["1992-12-01",701.92,706.79,697.13,705.34,474240000,352.67]
["1992-12-02",705.34,706.98,700.47,703.14,486360000,351.57]
["1992-12-03",703.14,711.28,700.23,709.58,478060000,354.79]
["1992-12-04",709.58,718.11,708.85,716.8,522220000,358.4]
["1992-12-07",716.8,723.8,714.94,723.67,452540000,361.83]
["1992-12-08",723.67,726.41,717.95,721.15,549400000,360.57]
["1992-12-09",721.15,722.82,712.44,715.63,539740000,357.81]
["1992-12-10",715.63,715.63,703.6,709.11,482700000,354.55]
["1992-12-11",709.11,709.11,699.62,701.79,426340000,350.89]
["1992-12-14",701.79,704.56,698.81,698.81,389000000,349.4]
["1992-12-15",698.81,698.81,689.59,693.89,497860000,346.94]
["1992-12-16",693.89,702.85,692.75,697.9,516540000,348.95]
["1992-12-17",697.9,714.05,697.9,713.69,495880000,356.84]
["1992-12-18",713.69,719.58,713.26,715.79,488120000,357.89]
["1992-12-21",715.79,719.4,711.98,718.67,405820000,359.33]
["1992-12-22",718.67,721.7,706.56,711.28,495400000,355.64]
["1992-12-23",711.28,715.61,709.87,712.99,505780000,356.49]
["1992-12-24",712.99,716.09,710.52,715.12,212520000,357.56]
["1992-12-28",715.12,718.51,713.05,718.13,288140000,359.06]
["1992-12-29",718.13,725.56,718.13,719.62,399420000,359.81]
["1992-12-30",719.62,721.88,716.62,719.87,386960000,359.93]
["1992-12-31",719.87,724.41,719.73,720.37,406380000,360.18]
["1993-01-04",720.37,720.83,711.62,712.74,377740000,356.37]
["1993-01-05",712.74,720.53,710.72,720.47,458800000,360.23]
["1993-01-06",720.47,734.51,720.47,733.94,540040000,366.97]
["1993-01-07",733.94,741.14,727.22,728.03,593860000,364.01]
["1993-01-08",728.03,731.16,722.9,731.08,465640000,365.54]
["1993-01-11",731.08,742.3,729.06,741.61,391480000,370.8]
["1993-01-12",741.61,743.2,730.28,735.81,467540000,367.9]
["1993-01-13",735.81,752.89,731.38,751.7,489400000,375.85]
["1993-01-14",751.7,764.91,751.7,762.68,573920000,381.34]
["1993-01-15",762.68,765.57,751.24,758.47,590880000,379.23]
["1993-01-18",758.47,758.48,750.66,757.51,481480000,378.75]
["1993-01-19",757.51,760.18,751.31,752.04,555780000,376.02]
["1993-01-20",752.04,755.83,749.12,751.46,542640000,375.73]
["1993-01-21",751.46,760.02,747.87,758.68,562660000,379.34]
["1993-01-22",758.68,763.4,754.78,755.64,589440000,377.82]
["1993-01-25",755.64,766.85,755.13,762.11,529180000,381.05]
["1993-01-26",762.11,769.35,756.9,758.75,592680000,379.37]
["1993-01-27",758.75,758.75,739.68,745.22,563440000,372.61]
["1993-01-28",745.22,745.22,736.16,741.33,534420000,370.66]
["1993-01-29",741.33,745.44,737.9,741.12,473900000,370.56]
["1993-02-01",741.12,752.12,740.73,750.95,427880000,375.47]
["1993-02-02",750.95,755.18,748.5,754.88,508160000,377.44]
["1993-02-03",754.88,758.52,751.43,753.07,583460000,376.53]
["1993-02-04",753.07,756.87,743.96,748.49,569320000,374.24]
["1993-02-05",748.49,748.49,727.97,738,586420000,369]
["1993-02-08",738,740.74,729.2,731.45,444140000,365.72]
["1993-02-09",731.45,737.87,724.85,725.9,553960000,362.95]
["1993-02-10",725.9,737.3,725.9,734.6,518820000,367.3]
["1993-02-11",734.6,739.48,731.53,732.65,471540000,366.32]
["1993-02-12",732.65,733.2,722.05,722.38,429200000,361.19]
["1993-02-16",722.38,722.38,687.8,693.78,607440000,346.89]
["1993-02-17",693.78,696.9,682.98,691.82,551040000,345.91]
["1993-02-18",691.82,706.82,685.63,696.56,597240000,348.28]
["1993-02-19",696.56,702.35,691.01,695.83,486600000,347.91]
["1993-02-22",695.83,696.53,680.17,680.7,554880000,340.35]
["1993-02-23",680.7,685.36,674.29,682.48,541840000,341.24]
["1993-02-24",682.48,701.51,677.28,700.25,561840000,350.12]
["1993-02-25",700.25,703.76,691.39,703.33,518780000,351.66]
["1993-02-26",703.33,706.33,698.49,702.28,434660000,351.14]
["1993-03-01",702.28,705.94,696.56,698.19,372080000,349.09]
["1993-03-02",698.19,713.58,696.16,712.42,414160000,356.21]
["1993-03-03",712.42,720.85,711.58,719.92,474760000,359.96]
["1993-03-04",719.92,719.92,705.69,711.06,464100000,355.53]
["1993-03-05",711.06,716.18,705.41,711.13,428480000,355.56]
["1993-03-08",711.13,720.67,710.23,718.88,439880000,359.44]
["1993-03-09",718.88,722.82,717.16,718.8,464540000,359.4]
["1993-03-10",718.8,723.35,716.51,722.52,490400000,361.26]
["1993-03-11",722.52,729.32,721.99,723.47,494140000,361.73]
["1993-03-12",723.47,726.18,712.89,725.3,576600000,362.65]
["1993-03-15",725.3,730.11,724.51,728.63,375160000,364.31]
["1993-03-16",728.63,733.07,726.21,727.22,458540000,363.61]
["1993-03-17",727.22,727.22,709.74,711.31,490180000,355.65]
["1993-03-18",711.31,717.25,710.65,711,463420000,355.5]
["1993-03-19",711,715.83,702.92,703.11,471280000,351.55]
["1993-03-22",703.1,703.1,692.4,698.83,426060000,349.41]
["1993-03-23",698.83,706,695.61,696.27,452300000,348.13]
["1993-03-24",696.27,700.07,690.86,697.01,486660000,348.5]
["1993-03-25",697.01,710.05,697.01,708.75,438600000,354.37]
["1993-03-26",708.75,712.81,702.77,705.29,409020000,352.64]
["1993-03-29",705.29,710.16,702.03,702.81,388960000,351.4]
["1993-03-30",702.81,715.44,702.81,715.44,243140000,357.72]
["1993-03-31",715.44,726.36,715.44,718.84,515840000,359.42]
["1993-04-01",718.84,721.49,706.95,708.67,493380000,354.33]
["1993-04-02",708.67,708.67,682.29,682.36,558520000,341.18]
["1993-04-05",682.36,690.36,678.35,689.41,381680000,344.7]
["1993-04-06",689.41,695.46,680.12,681.11,435060000,340.55]
["1993-04-07",681.11,690.86,679.04,690.37,425080000,345.18]
["1993-04-08",690.37,690.48,680.89,683.12,441760000,341.56]
["1993-04-12",683.12,699.45,683.12,698.01,428300000,349]
["1993-04-13",698.01,703.65,691.43,691.74,513900000,345.87]
["1993-04-14",691.74,694.14,687.56,692.98,486220000,346.49]
["1993-04-15",692.98,692.98,686.15,687.79,493900000,343.89]
["1993-04-16",687.79,690.47,680.77,681.3,453560000,340.65]
["1993-04-19",681.3,682.77,665.37,674.91,445700000,337.45]
["1993-04-20",674.91,679.15,669.23,678.12,502640000,339.06]
["1993-04-21",678.12,682.83,673.7,680.39,496880000,340.19]
["1993-04-22",680.39,687.54,675.68,676.96,527560000,338.48]
["1993-04-23",676.96,677.87,665.62,667.32,486780000,333.66]
["1993-04-26",667.32,668.9,653.12,654.56,424640000,327.28]
["1993-04-27",654.56,669.65,654.56,669.2,473580000,334.6]
["1993-04-28",669.2,679.86,669.2,679.32,441020000,339.66]
["1993-04-29",679.32,679.32,669.88,677.96,409920000,338.98]
["1993-04-30",677.96,688.77,677.96,679.89,453920000,339.94]
["1993-05-03",679.89,690.55,679.89,689.94,404660000,344.97]
["1993-05-04",689.94,707.45,689.94,706.56,537540000,353.28]
["1993-05-05",706.56,714.27,701.73,710.69,578380000,355.34]
["1993-05-06",710.69,713.52,702.02,703.43,520440000,351.71]
["1993-05-07",703.43,708.51,701.89,706.46,452220000,353.23]
["1993-05-10",706.46,713.05,706.46,709.69,412900000,354.84]
["1993-05-11",709.69,709.69,703.04,706.01,446540000,353]
["1993-05-12",706.01,706.22,700.68,701.92,492740000,350.96]
["1993-05-13",701.92,701.93,691.38,695.42,525060000,347.71]
["1993-05-14",695.42,700.09,693.65,699.6,458340000,349.8]
["1993-05-17",699.6,706.21,699.05,705.34,419800000,352.67]
["1993-05-18",705.34,712.24,705.34,712,555420000,356]
["1993-05-19",712,730.42,709.68,729.35,636620000,364.67]
["1993-05-20",729.35,741.78,729.35,740.91,686460000,370.45]
["1993-05-21",740.91,740.92,729.03,733.34,556360000,366.67]
["1993-05-24",733.34,739.22,726.62,734.18,410440000,367.09]
["1993-05-25",734.18,734.18,727.75,732.44,505140000,366.22]
["1993-05-26",732.44,748.8,730.61,748.69,586780000,374.34]
["1993-05-27",748.69,753.06,743.7,745.46,555580000,372.73]
["1993-05-28",745.46,745.46,728.53,736.22,471500000,368.11]
["1993-06-01",736.22,749.37,736.22,745.06,473560000,372.53]
["1993-06-02",745.06,749.83,740.75,745.37,548640000,372.68]
["1993-06-03",745.37,746.88,738.76,744.12,520160000,372.06]
["1993-06-04",744.12,744.12,735.98,737.25,503760000,368.62]
["1993-06-07",737.25,743.54,728.64,728.71,495720000,364.35]
["1993-06-08",728.71,728.71,718,721.48,524620000,360.74]
["1993-06-09",721.48,726.45,716.27,720.5,526100000,360.25]
["1993-06-10",720.5,721.12,712.88,719.1,484560000,359.55]
["1993-06-11",719.1,728.22,719.1,726.15,470420000,363.07]
["1993-06-14",726.15,735.86,726.15,734.29,416860000,367.14]
["1993-06-15",734.29,739.13,733.02,733.95,473580000,366.97]
["1993-06-16",733.95,736.75,724.3,730.03,479800000,365.01]
["1993-06-17",730.03,731.71,724.51,728.02,490880000,364.01]
["1993-06-18",728.02,731.54,715.92,715.92,499840000,357.96]
["1993-06-21",715.92,717.35,710.01,715.73,416940000,357.86]
["1993-06-22",715.73,718.29,710.75,712.4,516340000,356.2]
["1993-06-23",712.4,715.07,707.41,709.87,519900000,354.93]
["1993-06-24",709.87,717.2,705.51,715.65,454300000,357.82]
["1993-06-25",715.65,727.26,715.64,724.45,438720000,362.22]
["1993-06-28",724.45,736.9,724.45,736.9,454020000,368.45]
["1993-06-29",736.9,739.65,729.58,731.92,502100000,365.96]
["1993-06-30",731.92,739.56,730.77,732.25,531800000,366.12]
["1993-07-01",732.25,733.03,723.41,727.46,451580000,363.73]
["1993-07-02",727.46,729.59,722.74,728.43,365080000,364.21]
["1993-07-06",728.43,730.46,719.39,721.59,398740000,360.79]
["1993-07-07",721.59,721.59,711.56,715.73,472020000,357.86]
["1993-07-08",715.73,722.6,713.85,721.4,509340000,360.7]
["1993-07-09",721.4,725.76,716.65,724.92,427460000,362.46]
["1993-07-12",724.92,730.31,721.51,725.74,405040000,362.87]
["1993-07-13",725.74,728.99,722.25,723.96,513060000,361.98]
["1993-07-14",723.96,732.65,720.21,727.48,581120000,363.74]
["1993-07-15",727.48,727.48,719.95,720.93,600440000,360.46]
["1993-07-16",720.93,720.93,700.22,702.14,565760000,351.07]
["1993-07-19",702.14,702.79,693.03,698.12,479240000,349.06]
["1993-07-20",698.12,712.66,698.12,711.52,523300000,355.76]
["1993-07-21",711.52,711.52,701.96,705.27,511860000,352.63]
["1993-07-22",705.27,708.85,694.28,696.7,513640000,348.35]
["1993-07-23",696.7,709.23,696.7,706.41,475160000,353.2]
["1993-07-26",706.41,715.95,706.14,712.81,452300000,356.4]
["1993-07-27",712.81,713.65,701.73,704.03,542980000,352.01]
["1993-07-28",704.03,714.71,703.73,713.62,530680000,356.81]
["1993-07-29",713.62,719.29,713,714.66,550400000,357.33]
["1993-07-30",714.66,714.66,701.51,705.73,513400000,352.86]
["1993-08-02",705.73,713.24,705.73,710.5,448700000,355.25]
["1993-08-03",710.5,714.82,709.98,712.46,495040000,356.23]
["1993-08-04",712.46,721.47,710.22,720.23,506760000,360.11]
["1993-08-05",720.23,725.14,720.23,724.82,539640000,362.41]
["1993-08-06",724.82,729.67,723.15,726.29,502220000,363.14]
["1993-08-09",726.29,730.73,722.11,724.59,472360000,362.29]
["1993-08-10",724.59,726.2,716.76,717.29,521720000,358.64]
["1993-08-11",717.29,721.36,717.28,719.47,583600000,359.73]
["1993-08-12",719.47,725.44,713.87,718.81,542580000,359.4]
["1993-08-13",718.81,722.06,716.87,720.91,467180000,360.45]
["1993-08-16",720.91,741.46,720.91,741.2,491200000,370.6]
["1993-08-17",741.2,748.8,739.77,748.32,547060000,374.16]
["1993-08-18",748.32,759.28,748.32,751.63,466360000,375.81]
["1993-08-19",751.63,751.63,739.59,740.53,578340000,370.26]
["1993-08-20",740.53,742.81,737.13,741.74,520760000,370.87]
["1993-08-23",741.74,744.34,737.48,740.98,453860000,370.49]
["1993-08-24",740.98,744.34,738.15,742,566760000,371]
["1993-08-25",742,744.41,732.81,735.91,654460000,367.95]
["1993-08-26",735.9,735.9,721.41,729.34,580900000,364.67]
["1993-08-27",729.34,734.07,726.96,733,494680000,366.5]
["1993-08-30",733,741.78,733,738.61,450140000,369.3]
["1993-08-31",738.61,745.76,738.61,745.3,539800000,372.65]
["1993-09-01",745.3,750.6,742.99,748.32,562720000,374.16]
["1993-09-02",748.32,753.95,746.75,749.13,589560000,374.56]
["1993-09-03",749.13,749.25,743.8,747.41,437400000,373.7]
["1993-09-07",747.41,747.6,730.9,733.36,488440000,366.68]
["1993-09-08",733.36,733.36,716.05,729.69,615040000,364.84]
["1993-09-09",729.69,739.66,729.69,736.6,531000000,368.3]
["1993-09-10",736.6,743.79,736.25,741.27,508400000,370.63]
["1993-09-13",741.27,743.51,734.76,735.18,460660000,367.59]
["1993-09-14",735.18,735.18,720.27,728.39,533500000,364.19]
["1993-09-15",728.39,734.84,724.8,734.64,570920000,367.32]
["1993-09-16",734.64,734.64,729.82,731.48,440300000,365.74]
["1993-09-17",731.48,736.13,724.83,732.37,526340000,366.18]
["1993-09-20",732.37,742.15,732.37,734.91,457700000,367.45]
["1993-09-21",734.91,739.5,724.62,731.29,569620000,365.64]
["1993-09-22",731.29,749.56,731.29,748,578720000,374]
["1993-09-23",748,756.28,747.71,754.13,668080000,377.06]
["1993-09-24",754.13,756.93,749.84,756.08,619980000,378.04]
["1993-09-27",756.08,765.18,756.08,765.01,533120000,382.5]
["1993-09-28",765.01,772.18,761.66,772.04,566800000,386.02]
["1993-09-29",772.04,776.66,765.39,773.78,682640000,386.89]
["1993-09-30",773.78,773.78,764.29,765.43,612420000,382.71]
["1993-10-01",765.43,769.17,762.46,765.62,580040000,382.81]
["1993-10-04",765.62,769.65,762.69,768.59,475000000,384.29]
["1993-10-05",768.59,773.05,756.87,762.55,612860000,381.27]
["1993-10-06",762.55,769.67,760.19,760.84,595880000,380.42]
["1993-10-07",760.84,761.91,753.25,755.99,588380000,377.99]
["1993-10-08",755.99,762.71,751.27,762.63,562800000,381.31]
["1993-10-11",762.63,767.65,758.23,761.31,502240000,380.65]
["1993-10-12",761.31,770.41,761.31,765.13,632620000,382.56]
["1993-10-13",765.13,773.21,764.13,772.6,830720000,386.3]
["1993-10-14",772.6,785.93,772.58,783.97,765500000,391.98]
["1993-10-15",783.97,792.41,781.81,784.9,737600000,392.45]
["1993-10-18",784.9,788.44,778.22,779.7,687440000,389.85]
["1993-10-19",779.7,780.71,761.53,765.46,757440000,382.73]
["1993-10-20",765.46,771.74,764.06,767.86,673820000,383.93]
["1993-10-21",767.86,775.01,762.64,774.71,677140000,387.35]
["1993-10-22",774.71,785.35,773.03,776.38,723480000,388.19]
["1993-10-25",776.38,780.36,767.92,774.81,568920000,387.4]
["1993-10-26",774.81,776.17,764.69,769.2,591800000,384.6]
["1993-10-27",769.2,781.64,768.8,780.5,604300000,390.25]
["1993-10-28",780.5,785.41,776.09,778.49,624280000,389.24]
["1993-10-29",778.49,784.16,777.61,781.97,609320000,390.98]
["1993-11-01",781.97,790.86,781.87,790.06,546260000,395.03]
["1993-11-02",790.06,792.19,782.19,790.64,649320000,395.32]
["1993-11-03",790.64,792.04,772.48,775.86,697620000,387.93]
["1993-11-04",775.86,775.86,753,754.93,655760000,377.46]
["1993-11-05",754.93,767.97,743.65,767.27,667360000,383.63]
["1993-11-08",767.27,775.64,761.07,769.7,507280000,384.85]
["1993-11-09",769.7,782.95,769.7,771.83,633540000,385.91]
["1993-11-10",771.83,786.39,771.83,785.97,607700000,392.98]
["1993-11-11",785.97,793.75,785.97,789.32,637480000,394.66]
["1993-11-12",789.32,793.05,787.41,790.35,615500000,395.17]
["1993-11-15",790.35,791.87,781.57,782.24,542280000,391.12]
["1993-11-16",782.24,787.75,776.53,786.75,625380000,393.37]
["1993-11-17",786.75,789.56,770,771.59,719300000,385.79]
["1993-11-18",771.59,773.15,760.94,763.48,744120000,381.74]
["1993-11-19",763.48,766.55,756,761.13,782220000,380.56]
["1993-11-22",761.13,761.13,744.65,746.74,604280000,373.37]
["1993-11-23",746.74,762.86,746.74,762.44,559100000,381.22]
["1993-11-24",762.44,772.75,762.44,770.07,480740000,385.03]
["1993-11-26",770.07,773.59,770.07,772.63,160580000,386.31]
["1993-11-29",772.63,776.97,766.11,766.37,486260000,383.18]
["1993-11-30",766.37,775.8,761.74,773.52,571680000,386.76]
["1993-12-01",773.52,789.68,773.52,785.89,647760000,392.94]
["1993-12-02",785.89,792.33,782.79,792.33,598260000,396.16]
["1993-12-03",792.33,803.62,792.33,803.55,655740000,401.77]
["1993-12-06",803.55,803.55,785.69,798.01,585320000,399]
["1993-12-07",798.01,799.58,790.24,793.97,597680000,396.98]
["1993-12-08",793.97,793.97,785.77,789.62,586880000,394.81]
["1993-12-09",789.62,789.62,772.16,774.5,605580000,387.25]
["1993-12-10",774.5,774.94,770.3,773.92,616500000,386.96]
["1993-12-13",773.92,776.35,770.21,775.56,540020000,387.78]
["1993-12-14",775.56,776.72,763.68,765.66,609760000,382.83]
["1993-12-15",765.66,770.38,763.93,769.89,575200000,384.94]
["1993-12-16",769.89,775.28,769.89,772.36,573940000,386.18]
["1993-12-17",772.36,779.79,772.36,778.07,621260000,389.03]
["1993-12-20",778.07,782.09,776.97,779.44,532360000,389.72]
["1993-12-21",779.44,779.44,773.26,777.02,582400000,388.51]
["1993-12-22",777.02,778.52,769.65,776.81,603320000,388.4]
["1993-12-23",776.81,784.2,776.81,780.64,492100000,390.32]
["1993-12-27",780.64,784.09,779.48,783.68,365100000,391.84]
["1993-12-28",783.68,790.05,782.91,789.48,495220000,394.74]
["1993-12-29",789.48,793.27,787.16,790.76,532780000,395.38]
["1993-12-30",790.76,796.5,790.22,795.45,525380000,397.72]
["1993-12-31",795.45,801.1,794.48,796.56,507700000,398.28]
["1994-01-03",398.26,398.26,392.05,395.53,253020000,395.53]
["1994-01-04",395.53,399.02,394.26,398.19,298600000,398.19]
["1994-01-05",398.19,401.7,396.7,401.07,349880000,401.07]
["1994-01-06",401.07,404.56,401.07,404.21,349210000,404.21]
["1994-01-07",404.21,405.42,399.98,404.78,330060000,404.78]
["1994-01-10",404.78,409.93,404.55,408.91,313350000,408.91]
["1994-01-11",408.91,409.24,405.59,407.85,321930000,407.85]
["1994-01-12",407.85,410.58,404.7,408.47,322540000,408.47]
["1994-01-13",408.47,408.47,404.44,408,290110000,408]
["1994-01-14",408,412.36,408,411.75,299660000,411.75]
["1994-01-17",411.75,411.81,409.36,410.79,243450000,410.79]
["1994-01-18",410.79,411.99,409.53,410.95,319440000,410.95]
["1994-01-19",410.95,410.95,403.67,406.38,337870000,406.38]
["1994-01-20",406.38,411.6,406.38,411.53,340170000,411.53]
["1994-01-21",411.53,413.29,409.95,411.59,349430000,411.59]
["1994-01-24",411.59,411.97,407.78,409.23,303880000,409.23]
["1994-01-25",409.23,409.23,403.44,406.48,352350000,406.48]
["1994-01-26",406.48,408.17,404.65,407.19,316490000,407.19]
["1994-01-27",407.19,410.11,406.59,409.93,314490000,409.93]
["1994-01-28",409.93,412.65,409.73,412.52,347490000,412.52]
["1994-01-31",412.52,415.42,412.26,413.99,329920000,413.99]
["1994-02-01",413.99,413.99,408.96,410.22,339750000,410.22]
["1994-02-02",410.22,412.44,408.68,411.78,334950000,411.78]
["1994-02-03",411.78,411.78,407.19,410.05,331620000,410.05]
["1994-02-04",410.05,410.08,397.11,397.48,376030000,397.48]
["1994-02-07",397.48,400.19,392.33,399.62,370020000,399.62]
["1994-02-08",399.62,402.24,396.91,401.46,309940000,401.46]
["1994-02-09",401.46,404.61,401.19,403.91,330190000,403.91]
["1994-02-10",403.91,405.95,400.73,401.31,339290000,401.31]
["1994-02-11",401.31,402.77,398.01,401.83,208190000,401.83]
["1994-02-14",401.83,405.56,401.83,405.11,282510000,405.11]
["1994-02-15",405.11,409.17,404.91,408.28,296640000,408.28]
["1994-02-16",408.28,411.29,407.33,408.74,338500000,408.74]
["1994-02-17",408.74,412.43,405.35,407.39,354810000,407.39]
["1994-02-18",407.39,408.23,403.03,407.94,300630000,407.94]
["1994-02-22",407.94,410.81,405.03,410.48,263270000,410.48]
["1994-02-23",410.48,412.37,408.21,408.91,295470000,408.91]
["1994-02-24",408.91,408.91,400.41,402.79,348950000,402.79]
["1994-02-25",402.79,406.63,402.06,406.45,285650000,406.45]
["1994-02-28",406.45,413.22,406.45,412.17,287550000,412.17]
["1994-03-01",412.17,414.03,406.36,409.69,307310000,409.69]
["1994-03-02",409.69,409.69,398.3,408.18,326640000,408.18]
["1994-03-03",408.18,411.19,407.39,408.17,318360000,408.17]
["1994-03-04",408.17,412.97,408.17,411.99,318180000,411.99]
["1994-03-07",411.99,416.29,411.99,415.3,303240000,415.3]
["1994-03-08",415.3,415.3,410.01,411.97,304660000,411.97]
["1994-03-09",411.97,414.33,409.24,413.08,316900000,413.08]
["1994-03-10",413.08,414.73,407.32,409.77,326790000,409.77]
["1994-03-11",409.77,410.59,406.95,409.43,279250000,409.43]
["1994-03-14",409.43,413.6,409.43,412.93,265500000,412.93]
["1994-03-15",412.93,415.07,412.31,412.83,303080000,412.83]
["1994-03-16",412.83,415.68,412.36,415.31,338010000,415.31]
["1994-03-17",415.31,418.99,415.31,418.45,324270000,418.45]
["1994-03-18",418.45,418.89,415.32,417.52,311450000,417.52]
["1994-03-21",417.52,417.61,412.76,412.99,261550000,412.99]
["1994-03-22",412.99,413.01,409.49,410.67,305230000,410.67]
["1994-03-23",410.67,413.66,410.49,410.5,334150000,410.5]
["1994-03-24",410.5,410.5,399.83,403.92,373500000,403.92]
["1994-03-25",403.92,405.26,399.63,399.86,281290000,399.86]
["1994-03-28",399.86,401.45,388.45,393.92,300920000,393.92]
["1994-03-29",393.92,395.41,382.81,383,309560000,383]
["1994-03-30",383,386.08,375.74,380.25,398190000,380.25]
["1994-03-31",380.25,383.77,372.32,382.96,413950000,382.96]
["1994-04-04",382.96,382.96,368.71,375.42,313720000,375.42]
["1994-04-05",375.42,389.68,375.42,389.31,330810000,389.31]
["1994-04-06",389.31,390.47,384.54,388.76,293820000,388.76]
["1994-04-07",388.76,391.94,387.34,390.97,284690000,390.97]
["1994-04-08",390.97,391.32,382.64,384.9,268820000,384.9]
["1994-04-11",384.9,385.01,381.75,383.85,238170000,383.85]
["1994-04-12",383.85,383.85,373.62,375.46,290760000,375.46]
["1994-04-13",375.46,377.46,363.7,367.25,343360000,367.25]
["1994-04-14",367.25,370.26,361.85,365.65,313100000,365.65]
["1994-04-15",365.65,368.29,364.4,366.29,278920000,366.29]
["1994-04-18",366.29,368.44,359.06,360.46,246580000,360.46]
["1994-04-19",360.46,364.51,352.87,357.36,328190000,357.36]
["1994-04-20",357.36,362.03,352.12,355.38,335340000,355.38]
["1994-04-21",355.38,367.46,355.38,367.02,341230000,367.02]
["1994-04-22",367.02,371.89,367.02,369.08,319540000,369.08]
["1994-04-25",369.08,375.53,368.67,374.79,238290000,374.79]
["1994-04-26",374.79,377.37,373.99,375.46,285540000,375.46]
["1994-04-28",375.46,376.43,372.16,372.45,308690000,372.45]
["1994-04-29",372.45,374.2,369.35,373.25,263810000,373.25]
["1994-05-02",373.25,380.62,371.88,379.82,254080000,379.82]
["1994-05-03",379.82,381.31,373.92,377.07,302080000,377.07]
["1994-05-04",377.07,378.84,375.12,377.53,278820000,377.53]
["1994-05-05",377.53,380.17,377.24,378.23,275370000,378.23]
["1994-05-06",378.23,378.23,371,374.57,249510000,374.57]
["1994-05-09",374.57,374.57,367.03,368,223840000,368]
["1994-05-10",368,372.67,368,370.02,300040000,370.02]
["1994-05-11",370.02,370.31,364.19,365.18,312280000,365.18]
["1994-05-12",365.18,369.27,365.18,366.64,270710000,366.64]
["1994-05-13",366.64,366.64,359.29,364.82,318730000,364.82]
["1994-05-16",364.82,365.08,359.53,360.49,233560000,360.49]
["1994-05-17",360.49,360.96,353.43,360.5,318170000,360.5]
["1994-05-18",360.5,370.11,360.49,368.59,305490000,368.59]
["1994-05-19",368.59,374.91,368.5,371.71,335750000,371.71]
["1994-05-20",371.71,371.71,369.17,370.37,283620000,370.37]
["1994-05-23",370.37,372.14,367.94,369.89,230700000,369.89]
["1994-05-24",369.89,377.64,369.89,377,279570000,377]
["1994-05-25",377,379.47,372.96,378.24,274180000,378.24]
["1994-05-26",378.24,381.25,374.31,375.8,276720000,375.8]
["1994-05-27",375.8,377.71,373.18,376.81,205520000,376.81]
["1994-05-31",376.81,379.48,374.49,378.85,214430000,378.85]
["1994-06-01",378.85,380.1,374.08,379.23,300340000,379.23]
["1994-06-02",379.23,381.6,378.54,380.66,297820000,380.66]
["1994-06-03",380.66,385.16,364.17,382.78,279000000,382.78]
["1994-06-06",382.78,384.74,381.15,382.8,288370000,382.8]
["1994-06-07",382.8,382.8,378.65,379.99,255550000,379.99]
["1994-06-08",379.99,381.23,369.06,371,326070000,371]
["1994-06-09",371,372.04,368.37,370.3,283080000,370.3]
["1994-06-10",370.3,375.78,370.3,374.64,254310000,374.64]
["1994-06-13",374.64,375.04,371.61,371.88,213110000,371.88]
["1994-06-14",371.88,377.9,371.88,377.38,280890000,377.38]
["1994-06-15",377.38,379.8,376.72,377.78,265280000,377.78]
["1994-06-16",377.78,378.1,375.63,377.8,255370000,377.8]
["1994-06-17",377.8,377.8,371.51,371.94,278470000,371.94]
["1994-06-20",371.94,371.94,366.61,367.83,234170000,367.83]
["1994-06-21",367.83,367.83,358.07,360.98,296510000,360.98]
["1994-06-22",360.98,366.68,360.98,363.23,263700000,363.23]
["1994-06-23",363.23,364.57,352.89,353.49,310310000,353.49]
["1994-06-24",353.49,356.59,350.03,351.76,282460000,351.76]
["1994-06-27",351.76,361.56,350.24,361.16,241230000,361.16]
["1994-06-28",361.16,365.94,358.16,362.05,260090000,362.05]
["1994-06-29",362.05,367.23,361.43,362.73,268240000,362.73]
["1994-06-30",362.73,365.51,359.19,360.3,281780000,360.3]
["1994-07-01",360.3,361.73,357.65,360.03,201870000,360.03]
["1994-07-05",360.03,361.02,356.46,356.91,200100000,356.91]
["1994-07-06",356.91,356.91,352.74,353.62,263050000,353.62]
["1994-07-07",353.62,359.34,352.98,359.23,268580000,359.23]
["1994-07-08",359.23,362.73,356.55,359.31,257210000,359.31]
["1994-07-11",359.31,361.14,355.21,358.79,225660000,358.79]
["1994-07-12",358.79,361.67,354.91,361.31,249600000,361.31]
["1994-07-13",361.31,369.62,361.31,369.14,342160000,369.14]
["1994-07-14",369.14,373.43,366.71,367.52,351310000,367.52]
["1994-07-15",367.65,367.84,366.05,367.24,213820000,367.24]
["1994-07-18",368.35,368.73,365.78,368.18,249350000,368.18]
["1994-07-19",368.18,368.36,364.48,364.72,300460000,364.72]
["1994-07-20",364.72,364.72,358.16,359.53,297630000,359.53]
["1994-07-21",359.53,362.32,357.93,362.21,297470000,362.21]
["1994-07-22",362.85,365.34,361.19,365.06,293720000,365.06]
["1994-07-25",365.06,366.11,363.61,366.11,216640000,366.11]
["1994-07-26",366.11,366.19,363.01,364.01,268550000,364.01]
["1994-07-27",364.01,364.95,361.59,361.81,270680000,361.81]
["1994-07-28",361.81,364.18,361.34,362.14,267190000,362.14]
["1994-07-29",362.14,370.65,362.14,370.16,300810000,370.16]
["1994-08-01",370.16,373.87,369.9,373.58,269660000,373.58]
["1994-08-02",373.57,376.64,371.76,372.78,309760000,372.78]
["1994-08-03",372.78,373.56,370.48,370.48,285400000,370.48]
["1994-08-04",370.48,372.62,367.17,367.55,271130000,367.55]
["1994-08-05",367.55,367.71,363.81,367.15,230910000,367.15]
["1994-08-08",367.14,369.23,365.52,368.89,221810000,368.89]
["1994-08-09",368.87,370.95,367.78,370.66,267250000,370.66]
["1994-08-10",370.66,374.99,370.45,373.93,326430000,373.93]
["1994-08-11",373.93,378.54,371.13,374.49,321770000,374.49]
["1994-08-12",374.49,377.52,374.31,376.96,259460000,376.96]
["1994-08-15",376.96,379.13,375.38,377.08,243590000,377.08]
["1994-08-16",377.08,381.14,375.43,380.53,295560000,380.53]
["1994-08-17",380.53,387.19,380.53,386.9,335310000,386.9]
["1994-08-18",386.9,388.49,383.59,385.63,335280000,385.63]
["1994-08-19",385.63,387.75,382.1,384.12,282910000,384.12]
["1994-08-22",384.12,384.12,381.6,382.81,254750000,382.81]
["1994-08-23",382.81,389.23,382.81,386.74,333210000,386.74]
["1994-08-24",386.74,388.76,386.02,388.44,323480000,388.44]
["1994-08-25",388.44,393.47,387.74,391.49,308290000,391.49]
["1994-08-26",391.49,401.3,391.49,399.26,316810000,399.26]
["1994-08-29",399.26,402.03,398.21,398.44,284030000,398.44]
["1994-08-30",398.44,402.29,396.21,401.74,295140000,401.74]
["1994-08-31",401.74,402.87,397.34,397.9,323990000,397.9]
["1994-09-01",397.9,397.9,390.67,391.61,321840000,391.61]
["1994-09-02",391.61,394.19,390.38,391.41,236460000,391.41]
["1994-09-06",391.41,393.8,390.8,393.69,185150000,393.69]
["1994-09-07",393.69,398.71,393.41,397.05,283770000,397.05]
["1994-09-08",397.05,401.43,397.05,400.75,303060000,400.75]
["1994-09-09",400.75,400.75,393.53,394.84,277410000,394.84]
["1994-09-12",394.84,395.36,390.5,391.67,223400000,391.67]
["1994-09-13",391.67,397.53,391.67,396.69,283030000,396.69]
["1994-09-14",396.69,398.22,394.5,397.79,293060000,397.79]
["1994-09-15",397.79,407.1,397.43,407.1,298230000,407.1]
["1994-09-16",407.1,407.1,401.79,404.47,323300000,404.47]
["1994-09-19",404.47,406.79,403.88,403.88,261540000,403.88]
["1994-09-20",403.96,403.96,396.84,396.85,305630000,396.85]
["1994-09-21",396.85,397.64,388.95,393.71,322330000,393.71]
["1994-09-22",393.71,396.26,391.53,393.55,308590000,393.55]
["1994-09-23",393.55,395.22,389.67,390.2,321030000,390.2]
["1994-09-26",390.18,390.27,386.11,388.9,250460000,388.9]
["1994-09-27",388.9,389.92,387.12,389.33,273720000,389.33]
["1994-09-28",389.33,393.83,389.33,391.97,300240000,391.97]
["1994-09-29",391.97,392.22,388.43,391.22,284260000,391.22]
["1994-09-30",391.22,396.48,391.22,393.85,308100000,393.85]
["1994-10-03",393.85,394.94,391.12,392.72,244890000,392.72]
["1994-10-04",392.72,393.45,382.53,382.71,332850000,382.71]
["1994-10-05",382.71,387.38,376.8,386.99,347710000,386.99]
["1994-10-06",386.99,389.37,382.17,382.85,270210000,382.85]
["1994-10-07",382.85,387.75,382.85,387.36,275060000,387.36]
["1994-10-10",387.36,393.52,387.36,392.85,230260000,392.85]
["1994-10-11",392.85,401.83,392.85,400.29,367590000,400.29]
["1994-10-12",400.29,401.57,398.72,399.85,331570000,399.85]
["1994-10-13",399.85,406.85,399.34,399.86,372980000,399.86]
["1994-10-14",399.86,400.18,396.13,398.8,298120000,398.8]
["1994-10-17",398.8,400.09,396.27,396.85,290370000,396.85]
["1994-10-18",396.85,399.27,396.58,398,308800000,398]
["1994-10-19",398,404.34,397.16,403.73,343840000,403.73]
["1994-10-20",403.73,405.6,399.98,402.99,356180000,402.99]
["1994-10-21",402.99,402.99,398.49,400.52,354230000,400.52]
["1994-10-24",400.52,402.34,397.67,398.79,283980000,398.79]
["1994-10-25",398.79,398.79,394.06,398.48,292610000,398.48]
["1994-10-26",398.48,403.92,398.48,403.83,317600000,403.83]
["1994-10-27",403.83,405.81,403.79,405.62,315000000,405.62]
["1994-10-28",405.62,411.84,404.43,411.84,378500000,411.84]
["1994-10-31",411.84,416.09,410.53,413.05,313240000,413.05]
["1994-11-01",413.05,413.05,408.2,410.06,318760000,410.06]
["1994-11-02",410.06,415.23,408.54,408.91,360020000,408.91]
["1994-11-03",408.91,410.54,407.2,408.17,311390000,408.17]
["1994-11-04",408.17,409.77,401.38,401.46,280880000,401.46]
["1994-11-07",401.46,401.68,398.75,400.19,246170000,400.19]
["1994-11-08",400.19,407.59,400.19,407.44,298660000,407.44]
["1994-11-09",407.44,413.4,404.9,408.32,311110000,408.32]
["1994-11-10",408.32,410.15,405.2,406.12,267750000,406.12]
["1994-11-11",406.12,407.74,403.58,404.78,273270000,404.78]
["1994-11-14",404.78,412.32,404.78,412.17,263820000,412.17]
["1994-11-15",412.17,415.75,410.12,411.78,320350000,411.78]
["1994-11-16",411.83,413.74,411.13,412.72,309770000,412.72]
["1994-11-17",412.72,414.56,409.1,410.98,351200000,410.98]
["1994-11-18",410.98,414.51,410.76,412.43,303800000,412.43]
["1994-11-21",412.43,417.55,409.02,409.28,302150000,409.28]
["1994-11-22",409.28,409.28,397.92,397.93,353750000,397.93]
["1994-11-23",397.93,397.93,390.89,397.17,346560000,397.17]
["1994-11-25",397.17,401.34,397.13,401.17,98590000,401.17]
["1994-11-28",401.17,404.92,400.73,403.82,239300000,403.82]
["1994-11-29",403.82,409.45,403.82,409.1,305110000,409.1]
["1994-11-30",409.1,412,404.04,404.82,325710000,404.82]
["1994-12-01",404.82,404.88,397.44,397.66,275730000,397.66]
["1994-12-02",399.06,402.18,395.7,402.04,259950000,402.04]
["1994-12-05",402.04,404.84,401.11,402.71,247520000,402.71]
["1994-12-06",402.71,405.14,399.88,399.98,286350000,399.98]
["1994-12-07",399.98,400.82,395.49,395.75,272250000,395.75]
["1994-12-08",395.75,398.25,385.57,386.3,331750000,386.3]
["1994-12-09",386.3,389.24,379.96,388.63,334170000,388.63]
["1994-12-12",388.63,391,381.47,388.88,260890000,388.88]
["1994-12-13",388.88,390.31,387.24,387.53,263990000,387.53]
["1994-12-14",387.53,393.22,386.51,391.65,328510000,391.65]
["1994-12-15",391.65,395.95,391.65,393.7,342970000,393.7]
["1994-12-16",393.7,394.92,391.77,392.01,321460000,392.01]
["1994-12-19",392.01,392.62,389.77,390.42,280080000,390.42]
["1994-12-20",390.42,393.96,388.05,390.61,325500000,390.61]
["1994-12-21",390.61,397.94,390.61,397.8,349600000,397.8]
["1994-12-22",397.8,400.37,397.8,399.8,358680000,399.8]
["1994-12-23",399.8,403.09,399.32,401.15,216530000,401.15]
["1994-12-27",401.15,404.94,401.15,404.03,229080000,404.03]
["1994-12-28",404.03,404.54,398.79,400.26,261260000,400.26]
["1994-12-29",400.26,406.53,400.26,406.31,290960000,406.31]
["1994-12-30",406.31,406.5,402.29,404.27,332500000,404.27]
["1995-01-03",404.27,404.27,397.56,398,248750000,398]
["1995-01-04",398,400.41,394.59,399.65,290350000,399.65]
["1995-01-05",399.65,402.04,397.84,398.02,297510000,398.02]
["1995-01-06",398.02,403.03,398.02,401.59,312920000,401.59]
["1995-01-09",401.59,403.99,400.91,403.53,267090000,403.53]
["1995-01-10",403.53,410.56,403.53,407.57,353510000,407.57]
["1995-01-11",407.57,410.45,402.71,407.1,329520000,407.1]
["1995-01-12",407.1,408.32,405.85,407.32,302230000,407.32]
["1995-01-13",407.32,411.16,407.32,410.48,313630000,410.48]
["1995-01-16",410.48,415.5,409.87,413.65,301370000,413.65]
["1995-01-17",413.65,418.66,413.65,416.89,337330000,416.89]
["1995-01-18",416.89,419.98,416.01,419.26,348330000,419.26]
["1995-01-19",419.26,419.26,416.55,417.83,331830000,417.83]
["1995-01-20",417.83,417.95,408.73,410.13,342170000,410.13]
["1995-01-23",410.13,412.07,404.57,411.89,276420000,411.89]
["1995-01-24",411.89,414.04,410.81,413.6,298330000,413.6]
["1995-01-25",413.6,414.02,407.73,410.87,313100000,410.87]
["1995-01-26",410.87,411.73,406.19,406.5,295060000,406.5]
["1995-01-27",406.5,409.14,405.38,407.22,309380000,407.22]
["1995-01-30",407.22,408.39,401.32,401.71,259470000,401.71]
["1995-01-31",401.71,406.06,401.08,405.33,301430000,405.33]
["1995-02-01",405.33,411.38,405.33,407.06,309930000,407.06]
["1995-02-02",407.06,411.28,406.34,411.15,294260000,411.15]
["1995-02-03",411.15,419.01,411.15,416.14,379850000,416.14]
["1995-02-06",416.14,421.29,416.14,420.93,298480000,420.93]
["1995-02-07",420.93,422.18,418.49,420.57,320970000,420.57]
["1995-02-08",420.79,426.2,420.79,425.66,349420000,425.66]
["1995-02-09",425.66,429.79,425.66,426.43,381420000,426.43]
["1995-02-10",426.43,431.3,426.43,430.77,359380000,430.77]
["1995-02-13",430.77,432.37,428.53,428.77,300360000,428.77]
["1995-02-14",428.77,431.06,428.24,429.81,345250000,429.81]
["1995-02-15",429.86,433.44,428,432.49,382290000,432.49]
["1995-02-16",432.49,433.16,428.61,430.86,343990000,430.86]
["1995-02-17",430.86,430.86,425.33,425.66,294510000,425.66]
["1995-02-21",425.66,427.03,423.93,424.82,272620000,424.82]
["1995-02-22",424.82,429.93,423.12,429.21,302200000,429.21]
["1995-02-23",429.2,435.2,429.2,431.03,356980000,431.03]
["1995-02-24",431.03,431.03,426.57,428.42,318540000,428.42]
["1995-02-27",428.42,430.67,424.04,424.75,272260000,424.75]
["1995-02-28",424.75,432.91,424.71,432.5,323350000,432.5]
["1995-03-01",432.5,435.22,429.8,429.8,336510000,429.8]
["1995-03-02",429.8,431.72,429.05,431.68,297340000,431.68]
["1995-03-03",431.68,436.89,429.34,436.68,313590000,436.68]
["1995-03-06",436.68,437.25,430.41,437.24,265110000,437.24]
["1995-03-07",437.24,437.82,431.13,432.12,336760000,432.12]
["1995-03-08",432.12,437.01,432.12,437.01,313950000,437.01]
["1995-03-09",437.01,438.49,433.12,437.02,319470000,437.02]
["1995-03-10",437.02,441.76,436.01,441.76,330320000,441.76]
["1995-03-13",441.75,443.94,440.29,440.82,281070000,440.82]
["1995-03-14",440.81,447.51,440.81,446.27,347170000,446.27]
["1995-03-15",446.27,446.56,442.31,443.57,335510000,443.57]
["1995-03-16",443.57,445.81,442.95,444.68,340150000,444.68]
["1995-03-17",444.68,447.75,442.71,443.94,315350000,443.94]
["1995-03-20",443.94,447.67,442.83,446.61,277410000,446.61]
["1995-03-21",446.61,451.16,445.99,447.13,336150000,447.13]
["1995-03-22",447.13,447.43,444.19,447.13,315140000,447.13]
["1995-03-23",447.13,452.04,446.74,448.82,350790000,448.82]
["1995-03-24",448.82,455.45,448.82,455.43,402890000,455.43]
["1995-03-27",455.43,457.98,453.32,457.12,315230000,457.12]
["1995-03-28",457.12,460.63,456.33,460.54,350240000,460.54]
["1995-03-29",460.54,462.99,449.43,451.87,410380000,451.87]
["1995-03-30",451.87,454.68,442.69,448.42,363320000,448.42]
["1995-03-31",448.36,448.55,439.22,447.15,347850000,447.15]
["1995-04-03",447.15,448.81,442.3,448.49,273920000,448.49]
["1995-04-04",448.49,450.9,441.53,441.86,365640000,441.86]
["1995-04-05",441.86,444.66,438.38,444.66,348890000,444.66]
["1995-04-06",444.66,445.88,439.91,439.92,348320000,439.92]
["1995-04-07",440.33,444.06,438.85,444.01,331460000,444.01]
["1995-04-10",444.01,449.64,442.58,449.36,300920000,449.36]
["1995-04-11",449.36,454.41,449.36,453.33,355650000,453.33]
["1995-04-12",453.33,457.02,452.01,456.98,345180000,456.98]
["1995-04-13",456.98,459.61,456.23,458.93,359830000,458.93]
["1995-04-17",458.93,466.79,456.74,457.06,366500000,457.06]
["1995-04-18",457.06,461.4,452.79,453.43,377080000,453.43]
["1995-04-19",453.48,453.48,442.71,447.06,453960000,447.06]
["1995-04-20",447.17,449.81,444.21,449.01,408860000,449.01]
["1995-04-21",449.01,451.91,449.01,451.34,394510000,451.34]
["1995-04-24",451.34,457.19,448.93,456.41,318700000,456.41]
["1995-04-25",456.43,461.02,456.43,459.1,375490000,459.1]
["1995-04-26",459.1,463.03,456.16,463.03,392410000,463.03]
["1995-04-27",463.03,468.89,462.59,465.34,417550000,465.34]
["1995-04-28",465.34,470.49,463.69,469.56,375830000,469.56]
["1995-05-01",469.56,472.47,466.05,466.05,315660000,466.05]
["1995-05-02",466.05,467.54,463.38,465.38,348490000,465.38]
["1995-05-03",465.38,474.93,465.38,474.93,398810000,474.93]
["1995-05-04",474.93,484.13,473.47,474.1,421000000,474.1]
["1995-05-05",474.1,478.27,470.3,470.3,331890000,470.3]
["1995-05-08",470.3,478.19,469.71,476.78,320160000,476.78]
["1995-05-09",476.78,479.49,471.83,476,381750000,476]
["1995-05-10",476,479.13,471.63,472.88,380030000,472.88]
["1995-05-11",472.87,479.57,470.72,479.57,390710000,479.57]
["1995-05-12",479.57,486.23,477.93,483.19,404570000,483.19]
["1995-05-15",483.19,486.97,481.22,486.34,350040000,486.34]
["1995-05-16",486.34,492.47,485.51,491.04,382100000,491.04]
["1995-05-17",491.04,497.78,491.04,494.69,404110000,494.69]
["1995-05-18",494.69,498.93,488.02,488.02,388180000,488.02]
["1995-05-19",488.02,490.33,484.68,489.87,337190000,489.87]
["1995-05-22",489.77,495.85,489.56,495.09,344140000,495.09]
["1995-05-23",495.09,503.12,495.09,503.12,414920000,503.12]
["1995-05-24",503.12,509.24,498,500.5,439210000,500.5]
["1995-05-25",500.5,502.16,495.15,501.66,381560000,501.66]
["1995-05-26",501.66,501.66,494.43,496.06,302720000,496.06]
["1995-05-30",496.06,498.15,481.21,482.08,320360000,482.08]
["1995-05-31",482.08,488.1,474.17,488.1,376150000,488.1]
["1995-06-01",488.1,493.61,487.2,490.96,354420000,490.96]
["1995-06-02",490.96,496.23,486.07,492.65,351970000,492.65]
["1995-06-05",492.65,502.92,492.65,500.81,372350000,500.81]
["1995-06-06",500.81,504.06,495.12,495.12,387500000,495.12]
["1995-06-07",495.12,499.25,493.58,497.15,378420000,497.15]
["1995-06-08",497.15,501.22,497.15,500.86,378560000,500.86]
["1995-06-09",500.86,502.08,495.57,500.41,382600000,500.41]
["1995-06-12",500.41,503.88,499.41,501.69,352760000,501.69]
["1995-06-13",501.69,506.31,501.69,505.32,402980000,505.32]
["1995-06-14",505.32,507.01,500.76,506.09,421450000,506.09]
["1995-06-15",506.09,513.24,506.09,511.99,412280000,511.99]
["1995-06-16",511.99,518.42,511.99,517.57,403210000,517.57]
["1995-06-19",517.55,530.89,517.55,530.53,407000000,530.53]
["1995-06-20",530.53,539.55,530.53,539.55,444490000,539.55]
["1995-06-21",539.55,542.96,533.33,535.52,455280000,535.52]
["1995-06-22",535.52,546.12,535.52,546.06,474080000,546.06]
["1995-06-23",546.06,546.57,541.84,544.66,447260000,544.66]
["1995-06-26",544.66,546.36,535.89,536.49,384980000,536.49]
["1995-06-27",536.49,540.48,526.88,527.84,417490000,527.84]
["1995-06-28",527.84,533.52,522.09,530.65,395320000,530.65]
["1995-06-29",530.65,537.97,529.85,536.21,368600000,536.21]
["1995-06-30",536.21,541.67,536.11,538.03,402140000,538.03]
["1995-07-03",538.03,540.33,536.73,538.97,130770000,538.97]
["1995-07-05",538.97,546.38,538.97,543.39,370320000,543.39]
["1995-07-06",543.39,554.09,543.39,553.87,425540000,553.87]
["1995-07-07",553.86,567.56,553.28,567.56,512200000,567.56]
["1995-07-10",567.56,575.97,567.5,573.56,457320000,573.56]
["1995-07-11",573.56,573.56,563.93,563.98,443750000,563.98]
["1995-07-12",563.98,580,563.98,579.71,514470000,579.71]
["1995-07-13",579.71,591.51,577.44,583.25,530100000,583.25]
["1995-07-14",583.27,589.98,574.34,589.85,433600000,589.85]
["1995-07-17",589.85,600.01,589.85,596.91,466420000,596.91]
["1995-07-18",595.19,597.12,578.09,578.46,483650000,578.46]
["1995-07-19",578.46,578.46,530.4,547.12,597910000,547.12]
["1995-07-20",549.85,554.52,545.5,550.33,480830000,550.33]
["1995-07-21",550.33,555.74,547.32,547.78,468690000,547.78]
["1995-07-24",547.78,563.06,547.78,562.64,404090000,562.64]
["1995-07-25",562.64,575.12,562.64,572.71,499930000,572.71]
["1995-07-26",572.71,581.43,572.71,576.84,483900000,576.84]
["1995-07-27",576.84,586.95,576.84,584.25,508520000,584.25]
["1995-07-28",584.25,584.25,573.33,574.18,458560000,574.18]
["1995-07-31",574.18,576.57,564.33,568.88,385570000,568.88]
["1995-08-01",568.88,569.27,554.25,559.21,436320000,559.21]
["1995-08-02",559.36,569.03,550.7,551.56,486330000,551.56]
["1995-08-03",551.56,553.55,541.64,553.06,451900000,553.06]
["1995-08-04",553.06,561.09,553.06,560.58,378860000,560.58]
["1995-08-07",560.58,566.7,560.58,563.65,362450000,563.65]
["1995-08-08",563.65,568.67,563.65,565.71,403670000,565.71]
["1995-08-09",565.71,577.23,565.71,575.49,476490000,575.49]
["1995-08-10",575.49,577.48,567.82,569.75,452260000,569.75]
["1995-08-11",569.75,575.69,568.23,575.64,385760000,575.64]
["1995-08-14",575.67,584.76,573.46,584.73,371320000,584.73]
["1995-08-15",584.73,588.26,579.63,584.05,424440000,584.05]
["1995-08-16",584.04,596.45,584.04,596.43,472040000,596.43]
["1995-08-17",596.43,600.15,593.13,596.28,496820000,596.28]
["1995-08-18",596.28,601.65,594.02,595.52,470540000,595.52]
["1995-08-21",595.52,598.73,578.89,578.89,437980000,578.89]
["1995-08-22",578.89,589.55,576.9,589.25,466030000,589.25]
["1995-08-23",589.25,593.32,587.05,591.32,430810000,591.32]
["1995-08-24",591.32,591.64,580.23,583.16,449460000,583.16]
["1995-08-25",583.16,584.79,579.97,580.1,383360000,580.1]
["1995-08-28",580.1,581.62,565.85,566.05,397790000,566.05]
["1995-08-29",566.05,566.82,549.12,566.82,470640000,566.82]
["1995-08-30",566.82,574.49,566.66,572.83,401840000,572.83]
["1995-08-31",572.85,580.03,572.85,576.77,375820000,576.77]
["1995-09-01",576.77,576.86,572.16,573.21,292450000,573.21]
["1995-09-05",573.21,595.36,573.21,595.36,387000000,595.36]
["1995-09-06",595.36,601.15,593.86,594.12,464050000,594.12]
["1995-09-07",597.16,604.39,597.05,599.14,489860000,599.14]
["1995-09-08",599.14,604.27,593.9,604.27,464600000,604.27]
["1995-09-11",604.27,612.56,604.27,609.75,441840000,609.75]
["1995-09-12",610.08,613.78,605.9,605.99,467930000,605.99]
["1995-09-13",605.99,611.05,603.17,607.7,498920000,607.7]
["1995-09-14",607.7,610,603.74,604.12,484610000,604.12]
["1995-09-15",604.12,604.12,586.27,589.01,520200000,589.01]
["1995-09-18",589.01,591.75,581.79,591.13,406980000,591.13]
["1995-09-19",591.13,601.88,589.57,601.02,466680000,601.02]
["1995-09-20",601.02,608.21,601.02,603.19,514820000,603.19]
["1995-09-21",603.19,603.19,593.14,594.85,469690000,594.85]
["1995-09-22",594.85,594.85,586.84,592.64,439040000,592.64]
["1995-09-25",592.64,593.92,583.6,587.93,312670000,587.93]
["1995-09-26",587.93,595.83,580.53,580.77,426670000,580.77]
["1995-09-27",580.7,580.7,557.26,576.22,523530000,576.22]
["1995-09-28",576.22,595.48,576.22,595.44,448420000,595.44]
["1995-09-29",595.44,599.31,584.93,585.08,463580000,585.08]
["1995-10-02",585.08,587.9,573.17,573.87,393760000,573.87]
["1995-10-03",573.87,575.81,563.95,573.16,456000000,573.16]
["1995-10-04",573.16,573.16,557.43,558.99,386390000,558.99]
["1995-10-05",558.99,572.76,556.61,572.75,456560000,572.75]
["1995-10-06",572.75,581.74,566.98,567.42,450010000,567.42]
["1995-10-09",567.41,567.41,543.04,546.93,403570000,546.93]
["1995-10-10",546.93,551.68,527.89,550.76,532680000,550.76]
["1995-10-11",550.76,564.65,550.76,564.33,454220000,564.33]
["1995-10-12",564.33,573.49,564.33,573.1,421760000,573.1]
["1995-10-13",573.1,579.68,569.35,570,425540000,570]
["1995-10-16",570.01,573.92,567.01,568.46,325980000,568.46]
["1995-10-17",568.46,589.43,568.46,589.43,434620000,589.43]
["1995-10-18",589.43,605.18,589.43,597.97,544550000,597.97]
["1995-10-19",597.97,602.6,591,601.26,470890000,601.26]
["1995-10-20",601.26,601.98,590.13,591.88,428030000,591.88]
["1995-10-23",587.84,594.73,586.01,593.27,368550000,593.27]
["1995-10-24",593.2,597.56,593.02,594.23,445690000,594.23]
["1995-10-25",594.23,595.2,584.33,584.33,456100000,584.33]
["1995-10-26",584.33,588.13,572.49,582.47,479020000,582.47]
["1995-10-27",582.47,593.53,580.25,593.53,440320000,593.53]
["1995-10-30",593.53,609.38,593.53,607.1,416390000,607.1]
["1995-10-31",607.1,613,598.77,598.78,469860000,598.78]
["1995-11-01",598.78,603,595.39,600.91,437200000,600.91]
["1995-11-02",600.91,614.79,600.65,614.69,499400000,614.69]
["1995-11-03",614.69,621.71,612.09,621.71,451920000,621.71]
["1995-11-06",621.71,623.53,615.66,615.72,390760000,615.72]
["1995-11-07",615.72,615.72,591.2,596.23,519030000,596.23]
["1995-11-08",596.2,606.4,594.75,598.72,476910000,598.72]
["1995-11-09",598.72,617.02,598.72,616.95,478190000,616.95]
["1995-11-10",616.95,621,611.64,613.61,473140000,613.61]
["1995-11-13",613.61,616.16,607.15,608.32,395980000,608.32]
["1995-11-14",608.32,608.5,591.6,591.68,447250000,591.68]
["1995-11-15",591.68,597.07,582.41,593.48,459390000,593.48]
["1995-11-16",593.48,597.73,586.94,591.7,492420000,591.7]
["1995-11-17",591.7,594.25,587.4,588.81,477980000,588.81]
["1995-11-20",588.81,593.73,571.67,571.67,438110000,571.67]
["1995-11-21",571.67,576.22,562.5,574.22,537910000,574.22]
["1995-11-22",574.22,580,568.99,569.04,418960000,569.04]
["1995-11-24",569.04,578.35,569.04,578.32,136100000,578.32]
["1995-11-27",578.32,585.88,573.91,573.91,439220000,573.91]
["1995-11-28",573.91,598.07,573.91,598,497080000,598]
["1995-11-29",598,604.79,593.18,599.58,534400000,599.58]
["1995-11-30",599.58,602.29,593.52,593.72,542960000,593.72]
["1995-12-01",593.72,595.77,586.18,587.02,495080000,587.02]
["1995-12-04",586.93,604.13,586.93,598,505030000,598]
["1995-12-05",598,600.35,588.91,591.23,567380000,591.23]
["1995-12-06",591.23,595.58,582.33,589.98,567670000,589.98]
["1995-12-07",589.98,592.63,579.76,587.13,491230000,587.13]
["1995-12-08",587.13,599.58,586.75,599.38,455910000,599.38]
["1995-12-11",599.38,602.39,596.1,596.11,423760000,596.11]
["1995-12-12",596.11,597.35,584.53,585.04,463860000,585.04]
["1995-12-13",585.04,590.69,583.91,587.54,484120000,587.54]
["1995-12-14",587.54,590.14,566.27,566.29,565700000,566.29]
["1995-12-15",566.29,571.06,560.35,563.28,581830000,563.28]
["1995-12-18",563.28,563.28,540.97,548.04,576640000,548.04]
["1995-12-19",548.04,575.02,548.04,575.01,564330000,575.01]
["1995-12-20",575.01,581.07,565.08,565.15,567890000,565.15]
["1995-12-21",565.15,580.76,565.15,580.76,532800000,580.76]
["1995-12-22",580.76,585.44,580.74,585.18,420600000,585.18]
["1995-12-26",585.18,586.58,582.59,585.09,332770000,585.09]
["1995-12-27",585.09,587.81,580.01,580.37,384320000,580.37]
["1995-12-28",580.37,580.37,571.05,571.96,449670000,571.96]
["1995-12-29",571.96,577.08,569.45,576.23,541910000,576.23]
["1996-01-02",576.23,586.29,573.89,585.94,399620000,585.94]
["1996-01-03",585.94,586.32,571.42,572.29,506550000,572.29]
["1996-01-04",572.29,575.6,552.69,563.48,629970000,563.48]
["1996-01-05",563.48,568.85,552.18,565.14,548130000,565.14]
["1996-01-08",565.14,568.23,562.22,563.15,142690000,563.15]
["1996-01-09",562.42,562.48,533.51,534.42,545790000,534.42]
["1996-01-10",534.42,545.19,527.22,535.29,603420000,535.29]
["1996-01-11",535.29,555.22,535.29,555.2,513200000,555.2]
["1996-01-12",555.2,558.96,546.71,552.71,485300000,552.71]
["1996-01-15",552.75,554.36,533.65,534.44,422660000,534.44]
["1996-01-16",534.44,546.47,526.8,546.05,561850000,546.05]
["1996-01-17",546.05,555.7,534.87,545.51,613690000,545.51]
["1996-01-18",545.51,555.24,545.51,554.32,536760000,554.32]
["1996-01-19",554.32,566.12,554.28,564.64,571120000,564.64]
["1996-01-22",564.64,572.01,563.68,571.25,494430000,571.25]
["1996-01-23",571.25,572.92,566.92,567.35,533870000,567.35]
["1996-01-24",567.35,582.29,567.35,582.14,593000000,582.14]
["1996-01-25",582.14,584.56,571.52,572.26,582810000,572.26]
["1996-01-26",572.26,577.05,568.33,577.05,513610000,577.05]
["1996-01-29",577.05,580.48,574.45,576.23,434380000,576.23]
["1996-01-30",576.23,585.26,576.23,583.99,542190000,583.99]
["1996-01-31",583.99,591.84,580.43,591.82,561170000,591.82]
["1996-02-01",591.82,601.88,589.01,601.88,583070000,601.88]
["1996-02-02",601.88,606.6,599.36,601.42,561260000,601.42]
["1996-02-05",601.5,615.47,600.67,615.47,512040000,615.47]
["1996-02-06",615.47,621.65,614.87,619.2,589490000,619.2]
["1996-02-07",619.17,619.33,610.35,615.07,611640000,615.07]
["1996-02-08",615.07,625.23,610.1,623.8,556580000,623.8]
["1996-02-09",623.8,629.4,620.08,623.01,552650000,623.01]
["1996-02-12",623.01,629.01,623.01,625.29,494040000,625.29]
["1996-02-13",625.3,626.51,612.04,618.54,525250000,618.54]
["1996-02-14",618.54,623.63,613.25,617.59,515890000,617.59]
["1996-02-15",617.59,621.77,615.55,620.23,493760000,620.23]
["1996-02-16",620.23,623.29,614.91,619.04,459680000,619.04]
["1996-02-20",619.04,621.9,611.73,616.83,459680000,616.83]
["1996-02-21",616.83,627.56,616.83,627.28,485810000,627.28]
["1996-02-22",627.28,644.21,627.28,643.41,641140000,643.41]
["1996-02-23",643.41,647.34,634.6,642.59,583520000,642.59]
["1996-02-26",642.59,645.24,636.56,637.92,473800000,637.92]
["1996-02-27",637.92,640.57,628.45,631.1,514460000,631.1]
["1996-02-28",631.1,638.79,629.9,631.44,543440000,631.44]
["1996-02-29",631.44,631.44,620.88,622.83,533230000,622.83]
["1996-03-01",622.83,622.83,601.04,604.76,587170000,604.76]
["1996-03-04",604.76,609.84,600.08,601.5,474380000,601.5]
["1996-03-05",601.5,616.06,600.46,615.88,491900000,615.88]
["1996-03-06",615.88,617.22,607.8,607.84,532540000,607.84]
["1996-03-07",607.84,612.52,606.29,609.55,509360000,609.55]
["1996-03-08",609.55,609.55,585.33,591.71,583640000,591.71]
["1996-03-11",591.71,605.62,591.71,605.48,457880000,605.48]
["1996-03-12",605.48,605.48,592.6,599.02,459340000,599.02]
["1996-03-13",599.02,615.89,599.02,614.75,482340000,614.75]
["1996-03-14",614.75,619.03,610.55,610.56,512870000,610.56]
["1996-03-15",610.56,622.68,610.56,621.71,514420000,621.71]
["1996-03-18",621.71,633.44,621.71,633.26,498780000,633.26]
["1996-03-19",633.26,637.92,626.83,629.39,520590000,629.39]
["1996-03-20",629.39,629.39,613.44,615.26,529620000,615.26]
["1996-03-21",615.26,617.55,610.48,611.51,499240000,611.51]
["1996-03-22",611.51,615.37,605.87,612.88,475630000,612.88]
["1996-03-25",612.88,617.75,597.82,597.82,476710000,597.82]
["1996-03-26",597.82,604.75,591.35,602.08,544620000,602.08]
["1996-03-27",602.08,612.61,602.08,608.06,500520000,608.06]
["1996-03-28",608.06,611.74,602.89,608.08,483210000,608.08]
["1996-03-29",608.08,614.77,608.08,609.69,514090000,609.69]
["1996-04-01",609.69,615.18,609.69,612.99,463880000,612.99]
["1996-04-02",612.99,616.02,612.43,615.81,492190000,615.81]
["1996-04-03",615.81,618.77,609.96,618.57,529750000,618.57]
["1996-04-04",618.57,620.59,615.26,618,503890000,618]
["1996-04-08",618,618,601.47,610.61,517700000,610.61]
["1996-04-09",610.61,618.84,609.84,611.06,561670000,611.06]
["1996-04-10",611.06,619.95,608.16,609.11,556310000,609.11]
["1996-04-11",609.11,612.16,597.42,604.07,534300000,604.07]
["1996-04-12",604.07,607.16,602.03,605.05,483760000,605.05]
["1996-04-15",605.05,611.55,605.05,611.08,461860000,611.08]
["1996-04-16",611.08,625.99,611.08,625.94,613920000,625.94]
["1996-04-17",625.93,627.38,618.39,620.71,577800000,620.71]
["1996-04-18",620.71,648.15,620.71,633.44,577320000,633.44]
["1996-04-19",633.44,638.72,632.15,633.01,593120000,633.01]
["1996-04-22",633.01,644.4,633.01,644.29,582590000,644.29]
["1996-04-23",644.29,654.63,643.02,654.49,650190000,654.49]
["1996-04-24",654.49,664.01,654.49,664.01,728620000,664.01]
["1996-04-25",664.01,666.84,657.99,666.68,720790000,666.68]
["1996-04-26",666.68,669.74,664.48,666.65,643300000,666.65]
["1996-04-29",666.65,668.31,663.96,667,553980000,667]
["1996-04-30",667,667.04,662.79,666.73,604790000,666.73]
["1996-05-01",666.73,673.88,665.34,673.36,654270000,673.36]
["1996-05-02",673.36,673.55,656.62,656.73,646950000,656.73]
["1996-05-03",656.73,670.24,656.73,661.07,705220000,661.07]
["1996-05-06",661.07,665.07,655.95,662.93,680150000,662.93]
["1996-05-07",662.93,665.6,658.61,660.82,806500000,660.82]
["1996-05-08",660.82,663.53,646.02,663.53,756920000,663.53]
["1996-05-09",663.43,666.69,660.55,662.54,635710000,662.54]
["1996-05-10",662.54,672.59,662.54,672.54,606020000,672.54]
["1996-05-13",672.54,688.76,672.54,688.52,595270000,688.52]
["1996-05-14",688.52,697.49,688.52,695.43,690200000,695.43]
["1996-05-15",695.43,700.65,690.14,690.16,687990000,690.16]
["1996-05-16",690.15,695.27,683.95,695.25,620950000,695.25]
["1996-05-17",695.25,699.55,690.81,690.81,630660000,690.81]
["1996-05-20",690.81,696.83,690.81,693.27,589730000,693.27]
["1996-05-21",693.27,696.51,687.86,687.86,690480000,687.86]
["1996-05-22",687.86,691.08,684.16,688.43,693400000,688.43]
["1996-05-23",688.43,695.36,687.45,692.09,757950000,692.09]
["1996-05-24",692.09,693.85,688.74,688.91,610280000,688.91]
["1996-05-28",688.91,692.43,683.85,685.07,643130000,685.07]
["1996-05-29",685.07,686.73,674.65,677.09,636100000,677.09]
["1996-05-30",677.09,685.51,675.03,684.04,605030000,684.04]
["1996-05-31",684.04,694.27,684.04,692.39,607690000,692.39]
["1996-06-03",692.39,693.96,687.04,689.25,525170000,689.25]
["1996-06-04",689.25,693.74,687.72,692.59,645710000,692.59]
["1996-06-05",692.59,700.3,689.67,699.35,649940000,699.35]
["1996-06-06",699.35,704.09,687.01,687.01,673890000,687.01]
["1996-06-07",687.01,691.54,673.32,691.46,600980000,691.46]
["1996-06-10",691.46,693.35,687.77,688.84,476470000,688.84]
["1996-06-11",688.84,696.57,688.84,690.94,554300000,690.94]
["1996-06-12",690.94,702.14,690.94,697.16,543980000,697.16]
["1996-06-13",697.16,698.32,686.51,691.84,564470000,691.84]
["1996-06-14",691.84,691.84,681.07,681.13,509880000,681.13]
["1996-06-17",681.14,684.26,676.84,678.44,448160000,678.44]
["1996-06-18",678.44,680.16,665.28,666.07,621350000,666.07]
["1996-06-19",666.07,673.75,665.26,667.72,600610000,667.72]
["1996-06-20",667.71,671.75,648.93,664.45,669830000,664.45]
["1996-06-21",664.5,673.39,664.5,672.53,540110000,672.53]
["1996-06-24",672.53,680.62,671.18,677.17,500470000,677.17]
["1996-06-25",677.17,678.55,667.68,668.04,553660000,668.04]
["1996-06-26",668.04,669.06,651.72,659.69,605340000,659.69]
["1996-06-27",659.69,671.48,654.59,671.15,566010000,671.15]
["1996-06-28",671.15,681.69,671.15,677.3,628770000,677.3]
["1996-07-01",677.4,687.95,677.33,687.07,501850000,687.07]
["1996-07-02",687.07,687.07,680.14,680.17,517630000,680.17]
["1996-07-03",680.17,680.71,673.3,673.84,499320000,673.84]
["1996-07-05",673.84,673.84,657.68,657.68,216200000,657.68]
["1996-07-08",657.68,665.12,655.52,656,446400000,656]
["1996-07-09",656,664.2,656,660.76,486900000,660.76]
["1996-07-10",660.76,660.76,649.33,657.45,538010000,657.45]
["1996-07-11",657.45,657.45,625.44,635.78,694930000,635.78]
["1996-07-12",635.78,642.86,625.09,635.06,541540000,635.06]
["1996-07-15",635.06,635.06,606.07,606.89,587010000,606.89]
["1996-07-16",606.89,615.82,572.79,614.25,877330000,614.25]
["1996-07-17",614.25,634.42,614.25,631.3,701140000,631.3]
["1996-07-18",631.3,644.11,628.17,643.74,640340000,643.74]
["1996-07-19",643.75,643.75,627.94,633.05,531610000,633.05]
["1996-07-22",633.05,633.05,618.92,624.03,419110000,624.03]
["1996-07-23",624.03,627.6,595.8,598.34,598040000,598.34]
["1996-07-24",598.33,609.86,577.81,605.05,678050000,605.05]
["1996-07-25",605.05,620.55,605.05,620.39,541900000,620.39]
["1996-07-26",620.39,633.68,620.39,633.39,473140000,633.39]
["1996-07-29",633.39,637.05,620.42,620.51,417780000,620.51]
["1996-07-30",620.51,630.4,617.68,630.32,418470000,630.32]
["1996-07-31",630.32,640.2,628.3,636.01,481220000,636.01]
["1996-08-01",636.01,651.9,635.36,651.07,500640000,651.07]
["1996-08-02",651.07,670.59,651.07,667.84,577240000,667.84]
["1996-08-05",667.84,670.98,660,661.02,394230000,661.02]
["1996-08-06",661.02,671.74,655.27,671.69,450040000,671.69]
["1996-08-07",671.69,682.48,668.63,682.37,534140000,682.37]
["1996-08-08",682.33,682.33,676.34,677.52,470100000,677.52]
["1996-08-09",677.52,682.27,671.44,678.31,457370000,678.31]
["1996-08-12",678.31,681.92,670.39,679.39,366740000,679.39]
["1996-08-13",679.39,679.39,666.57,669.1,405240000,669.1]
["1996-08-14",669.1,678.37,669.1,677.17,428620000,677.17]
["1996-08-15",677.17,680.65,673.99,677.09,457750000,677.09]
["1996-08-16",677.09,680.74,671.92,672.28,420750000,672.28]
["1996-08-19",672.28,673,660.04,670.25,350170000,670.25]
["1996-08-20",670.25,671.48,662.73,662.87,406170000,662.87]
["1996-08-21",662.87,670.41,658.47,667.42,416540000,667.42]
["1996-08-22",667.42,681.63,667.42,681.63,495050000,681.63]
["1996-08-23",681.63,685.15,677.19,677.57,434320000,677.57]
["1996-08-26",677.57,678.48,671.69,672.92,422090000,672.92]
["1996-08-27",672.86,679.08,672.86,679.05,491130000,679.05]
["1996-08-28",679.05,681.41,676.8,679.67,461520000,679.67]
["1996-08-29",679.67,679.67,670.34,671.1,419990000,671.1]
["1996-08-30",671.1,672.86,663.17,663.57,336610000,663.57]
["1996-09-03",663.57,669.41,650.48,669.29,394510000,669.29]
["1996-09-04",669.29,672.34,666.25,669.2,439820000,669.2]
["1996-09-05",669.2,669.2,652.29,652.32,461970000,652.32]
["1996-09-06",652.32,666.88,652.32,664.22,471020000,664.22]
["1996-09-09",664.22,672.09,663.53,671.98,437010000,671.98]
["1996-09-10",671.98,674.45,666.05,671.65,479130000,671.65]
["1996-09-11",671.65,676.5,666.03,675.12,487020000,675.12]
["1996-09-12",675.12,687.4,674.73,685.65,543500000,685.65]
["1996-09-13",685.65,707.91,685.65,707.86,638560000,707.86]
["1996-09-16",707.86,715.85,706.65,709.22,575520000,709.22]
["1996-09-17",709.22,724.2,709.22,722.5,632220000,722.5]
["1996-09-18",722.5,735.68,716.72,727.63,552930000,727.63]
["1996-09-19",727.63,738.44,725.22,736.76,563280000,736.76]
["1996-09-20",736.76,745.6,733.16,743.42,590560000,743.42]
["1996-09-23",743.42,743.42,731.3,733.41,366280000,733.41]
["1996-09-24",733.41,741.35,731.59,736.61,583420000,736.61]
["1996-09-25",736.59,746.09,736.59,745.69,622590000,745.69]
["1996-09-26",745.73,757.83,741.57,744.61,721820000,744.61]
["1996-09-27",744.61,747.43,740.94,744.73,561540000,744.73]
["1996-09-30",744.73,748.87,737.14,737.57,524290000,737.57]
["1996-10-01",737.58,739.96,727.14,734.5,542530000,734.5]
["1996-10-02",734.5,749.94,734.5,747.55,576590000,747.55]
["1996-10-03",747.55,752.06,743.28,743.28,575390000,743.28]
["1996-10-04",743.28,759.13,743.28,759.12,562730000,759.12]
["1996-10-07",759.12,765.58,757.81,764.82,480670000,764.82]
["1996-10-08",764.96,770.74,752.95,753.24,561770000,753.24]
["1996-10-09",753.24,763.84,750.15,753.97,566240000,753.97]
["1996-10-10",753.97,760.06,749.1,751.44,579110000,751.44]
["1996-10-11",751.44,765.7,751.44,765.64,526810000,765.64]
["1996-10-14",765.64,772.85,765.32,771.99,438410000,771.99]
["1996-10-15",771.99,794.08,770.31,775.08,571220000,775.08]
["1996-10-16",775.08,775.08,762.37,767.64,546750000,767.64]
["1996-10-17",767.64,772.96,755.8,755.8,580140000,755.8]
["1996-10-18",755.77,758.49,751.6,756.83,545880000,756.83]
["1996-10-21",756.83,764.64,743.15,746.28,489140000,746.28]
["1996-10-22",746.28,746.66,730.55,736.64,600390000,736.64]
["1996-10-23",736.64,750.59,732.63,749.7,549810000,749.7]
["1996-10-24",749.7,760.05,747.26,748.41,541760000,748.41]
["1996-10-25",748.41,754.1,743.35,743.55,551670000,743.55]
["1996-10-28",743.55,753.19,741.33,741.64,502500000,741.64]
["1996-10-29",741.64,749.04,730.45,731.21,549440000,731.21]
["1996-10-30",731.21,742.26,731.21,736.36,537520000,736.36]
["1996-10-31",736.36,752.63,736.36,751.99,567370000,751.99]
["1996-11-01",751.99,760.13,748.97,755.51,544420000,755.51]
["1996-11-04",755.51,758.5,751.45,756.23,436620000,756.23]
["1996-11-05",756.23,774.03,756.23,769.91,567880000,769.91]
["1996-11-06",769.9,786.94,767.08,786.9,621940000,786.9]
["1996-11-07",786.9,800.87,785.08,795.42,651200000,795.42]
["1996-11-08",795.42,798.85,787.82,798.66,543610000,798.66]
["1996-11-11",798.66,804.98,795.67,804.72,435160000,804.72]
["1996-11-12",804.72,810.78,793.03,794.09,593410000,794.09]
["1996-11-13",794.09,801.22,790.11,798.7,574950000,798.7]
["1996-11-14",798.7,810.25,795.62,809.75,602310000,809.75]
["1996-11-15",809.75,814.31,794.1,799.44,613020000,799.44]
["1996-11-18",799.43,801.05,787.71,793.29,492940000,793.29]
["1996-11-19",793.29,806.22,791.25,805.78,547460000,805.78]
["1996-11-20",805.78,819.05,805.08,808.39,558920000,808.39]
["1996-11-21",808.39,812.59,798.14,800.47,569870000,800.47]
["1996-11-22",800.47,818.66,800.47,818.37,669240000,818.37]
["1996-11-25",818.51,822.23,813.86,821.24,622820000,821.24]
["1996-11-26",821.24,827.92,811.67,825.51,627420000,825.51]
["1996-11-27",825.51,833.15,823.68,832.37,493290000,832.37]
["1996-11-29",832.37,836.15,832.37,834.01,207100000,834.01]
["1996-12-02",834.01,844.63,827.31,844.63,515460000,844.63]
["1996-12-03",844.63,855.79,836.38,837.91,681120000,837.91]
["1996-12-04",837.91,842.58,826.26,834.65,626420000,834.65]
["1996-12-05",834.65,840.9,832.24,835.8,602410000,835.8]
["1996-12-06",835.8,836.66,805.07,827.21,644540000,827.21]
["1996-12-09",827.21,856.66,827.21,856.64,574010000,856.64]
["1996-12-10",856.64,869.71,848.96,848.96,676520000,848.96]
["1996-12-11",848.96,858.2,836.1,856.38,628970000,856.38]
["1996-12-12",856.38,873,843.35,843.37,581260000,843.37]
["1996-12-13",843.37,843.37,825.49,828.45,553660000,828.45]
["1996-12-16",828.45,836.44,802.91,804.78,518000000,804.78]
["1996-12-17",804.62,816.28,798.13,815.79,613230000,815.79]
["1996-12-18",815.92,836.82,815.92,836.54,617600000,836.54]
["1996-12-19",836.54,846.52,836.54,843.73,645670000,843.73]
["1996-12-20",843.72,853.19,832.85,834.05,628630000,834.05]
["1996-12-23",834.05,837.25,821.43,824.79,483680000,824.79]
["1996-12-24",824.72,835.4,822,835.4,261250000,835.4]
["1996-12-26",835.4,843.59,835.4,842.98,384560000,842.98]
["1996-12-27",842.98,845.05,835.03,835.46,390280000,835.46]
["1996-12-30",835.19,841.32,826.49,826.49,559630000,826.49]
["1996-12-31",826.49,831.05,820.39,821.36,666010000,821.36]
["1997-01-02",821.36,825.87,806.17,815.6,492350000,815.6]
["1997-01-03",815.6,848.18,815.6,848.17,519140000,848.17]
["1997-01-06",848.52,858.18,844.43,853.25,588140000,853.25]
["1997-01-07",853.24,864.55,847.48,864.55,577740000,864.55]
["1997-01-08",864.55,867.37,852.68,853.09,666490000,853.09]
["1997-01-09",853.09,860.19,852.23,856.95,621950000,856.95]
["1997-01-10",856.95,865.58,846.49,865.58,659530000,865.58]
["1997-01-13",865.59,870.62,861.55,864.38,612090000,864.38]
["1997-01-14",864.37,886.38,864.37,881.38,629070000,881.38]
["1997-01-15",881.38,883.42,864.14,864.29,681170000,864.29]
["1997-01-16",864.37,880.52,864.37,873.63,712970000,873.63]
["1997-01-17",873.63,885.73,872.76,883.44,673120000,883.44]
["1997-01-20",883.44,903.85,882.18,899.78,592380000,899.78]
["1997-01-21",899.75,915.31,895.72,913.73,681850000,913.73]
["1997-01-22",913.73,925.52,878.22,925.52,720790000,925.52]
["1997-01-23",925.52,938.11,912.74,912.74,795360000,912.74]
["1997-01-24",912.74,915.47,896.06,898.37,721430000,898.37]
["1997-01-27",898.37,921.45,888.74,889.82,537780000,889.82]
["1997-01-28",889.82,908.34,884.17,890.79,658960000,890.79]
["1997-01-29",890.79,898.01,884.43,892.46,599260000,892.46]
["1997-01-30",892.46,911.73,892.46,911.71,653640000,911.71]
["1997-01-31",911.71,926.01,911.71,921.55,679190000,921.55]
["1997-02-03",921.55,928.31,915.17,918.01,537540000,918.01]
["1997-02-04",918.01,918.43,902.06,916.3,606160000,916.3]
["1997-02-05",916.3,916.53,875.98,887.39,680460000,887.39]
["1997-02-06",887.38,890.84,877.96,885.52,623490000,885.52]
["1997-02-07",885.52,901.64,885.29,899.84,644310000,899.84]
["1997-02-10",899.84,902.89,871.1,872.06,629500000,872.06]
["1997-02-11",872.06,881.44,856.04,871.71,650980000,871.71]
["1997-02-12",871.71,900.5,871.71,900.5,669230000,900.5]
["1997-02-13",900.5,912.28,900.5,907.54,730410000,907.54]
["1997-02-14",907.52,909.13,897.22,899.91,587210000,899.91]
["1997-02-18",899.91,901.82,888.48,897.53,563710000,897.53]
["1997-02-19",897.53,903.6,892.73,897.65,616100000,897.65]
["1997-02-20",897.72,897.72,878.27,880.28,609670000,880.28]
["1997-02-21",880.25,880.25,862.08,864.28,612770000,864.28]
["1997-02-24",864.3,880.67,853.27,880.26,574060000,880.26]
["1997-02-25",880.26,892.25,874.88,882.04,700880000,882.04]
["1997-02-26",882.04,886.83,871.64,880.74,640940000,880.74]
["1997-02-27",880.74,880.74,848.16,848.58,673500000,848.58]
["1997-02-28",848.49,858.5,835.87,850.46,686880000,850.46]
["1997-03-03",850.46,857,844.1,856.08,531980000,856.08]
["1997-03-04",856.08,869.07,856.08,862.04,597100000,862.04]
["1997-03-05",862.04,872.31,861.92,872.07,660100000,872.07]
["1997-03-06",872.07,874.28,850.99,851.51,641410000,851.51]
["1997-03-07",851.51,857.53,837.01,841.03,636330000,841.03]
["1997-03-10",841.03,854.84,829.42,854.84,562650000,854.84]
["1997-03-11",854.84,858.5,848.5,848.5,573770000,848.5]
["1997-03-12",848.5,850.64,835.17,839.32,564220000,839.32]
["1997-03-13",839.32,847.29,834.46,840.5,553470000,840.5]
["1997-03-14",840.5,850.17,838.03,838.98,589900000,838.98]
["1997-03-17",838.97,838.97,816.7,832.24,580850000,832.24]
["1997-03-18",832.24,850.87,821.35,827.57,540270000,827.57]
["1997-03-19",827.57,827.57,798.25,811.8,704760000,811.8]
["1997-03-20",811.8,827.02,804.26,821.73,632060000,821.73]
["1997-03-21",821.73,829.42,811.27,812.73,571120000,812.73]
["1997-03-24",812.73,812.73,784.54,802.37,594970000,802.37]
["1997-03-25",802.37,815.26,799.33,807.19,544050000,807.19]
["1997-03-26",807.19,834.57,807.19,834.38,591610000,834.38]
["1997-03-27",834.38,843.35,809.75,818.74,579950000,818.74]
["1997-03-31",818.74,818.74,796.47,797.06,583640000,797.06]
["1997-04-01",797.06,820.83,782.28,796.79,599440000,796.79]
["1997-04-02",796.79,797.51,779.36,783.92,583250000,783.92]
["1997-04-03",783.92,804.67,779.17,804.67,580490000,804.67]
["1997-04-04",804.67,823.9,796.81,822.4,667640000,822.4]
["1997-04-07",822.4,839.74,822.4,832.31,568270000,832.31]
["1997-04-08",832.31,840.41,826.24,840.36,522450000,840.36]
["1997-04-09",840.36,849.79,828.35,828.73,564040000,828.73]
["1997-04-10",828.73,828.73,813.19,813.43,520770000,813.43]
["1997-04-11",813.45,813.45,789.8,789.97,533990000,789.97]
["1997-04-14",789.97,806.8,785.08,806.79,471240000,806.79]
["1997-04-15",806.79,816.58,789.64,798,572050000,798]
["1997-04-16",797.99,803.07,787.63,798.68,575510000,798.68]
["1997-04-17",798.65,816.08,798.65,808.22,600610000,808.22]
["1997-04-18",808.22,828.37,808.22,816.43,574960000,816.43]
["1997-04-21",816.35,819.71,799.43,802.5,546340000,802.5]
["1997-04-22",802.5,818.08,793.13,818.08,619440000,818.08]
["1997-04-23",818.08,839.11,817.97,837.97,584320000,837.97]
["1997-04-24",837.97,853.69,835.14,837.75,586820000,837.75]
["1997-04-25",837.75,837.75,818.57,818.57,497290000,818.57]
["1997-04-28",818.57,833.48,812.25,829.39,453000000,829.39]
["1997-04-29",829.39,856.29,829.39,856.26,573420000,856.26]
["1997-04-30",856.26,877.95,850.95,874.74,657060000,874.74]
["1997-05-01",874.74,886.48,852.1,882.12,615620000,882.12]
["1997-05-02",882.12,909.56,882.12,909.49,723590000,909.49]
["1997-05-05",909.49,932.89,906.41,932.89,835140000,932.89]
["1997-05-06",932.77,932.77,910.33,914.9,741910000,914.9]
["1997-05-07",914.9,923.65,903.93,909.29,610710000,909.29]
["1997-05-08",909.29,926.06,903.41,919.31,620050000,919.31]
["1997-05-09",919.15,930.92,910.31,919.08,544810000,919.08]
["1997-05-12",919.14,927.97,918.05,924.64,529710000,924.64]
["1997-05-13",924.64,926.25,909.26,910.57,578610000,910.57]
["1997-05-14",910.57,915.37,900.24,909.92,612480000,909.92]
["1997-05-15",909.92,932.4,909.73,931.83,595400000,931.83]
["1997-05-16",931.79,931.79,915.12,915.29,562760000,915.29]
["1997-05-19",915.29,928.23,908.72,913.57,451060000,913.57]
["1997-05-20",913.57,942.14,912.82,942.11,531940000,942.11]
["1997-05-21",942.11,961.48,942.11,950.53,654890000,950.53]
["1997-05-22",950.17,954.42,941.65,946.1,551360000,946.1]
["1997-05-23",946.11,959.1,945.95,959.08,539440000,959.08]
["1997-05-27",959.08,984.95,956.11,984.61,634040000,984.61]
["1997-05-28",984.61,988.4,976.12,982.6,646840000,982.6]
["1997-05-29",982.6,987.04,969.66,970.54,611460000,970.54]
["1997-05-30",970.54,970.54,948.46,958.85,713770000,958.85]
["1997-06-02",958.85,967.9,950.95,958.69,555220000,958.69]
["1997-06-03",958.69,958.69,929.48,929.81,586410000,929.81]
["1997-06-04",929.81,941.99,915.96,921.96,594220000,921.96]
["1997-06-05",921.96,935.75,921.96,930.61,560950000,930.61]
["1997-06-06",930.61,946.27,926.98,944.99,586010000,944.99]
["1997-06-09",945.01,959.65,945.01,954.76,558860000,954.76]
["1997-06-10",954.56,957.89,937.89,941.18,664990000,941.18]
["1997-06-11",941.13,949.5,931.43,949,623700000,949]
["1997-06-12",949,955.7,936,950,630230000,950]
["1997-06-13",949.97,971.18,949.29,964.4,593870000,964.4]
["1997-06-16",964.4,975.99,962.54,975.99,500070000,975.99]
["1997-06-17",975.68,991.85,970.25,989.37,618760000,989.37]
["1997-06-18",989.37,989.37,970.83,971.55,588340000,971.55]
["1997-06-19",971.55,986.97,945.82,981.95,651740000,981.95]
["1997-06-20",981.95,989.25,979.14,981.41,612260000,981.41]
["1997-06-23",981.41,987.22,968.52,969.06,553910000,969.06]
["1997-06-24",969.05,986.86,969.05,986.42,630080000,986.42]
["1997-06-25",986.42,993.16,970.58,979.22,672870000,979.22]
["1997-06-26",979.22,981.39,965.95,967.34,612940000,967.34]
["1997-06-27",967.34,976.58,961.67,963.01,548480000,963.01]
["1997-06-30",963.07,970.48,955.43,957.3,637020000,957.3]
["1997-07-01",957.3,961.77,947.78,953.44,589030000,953.44]
["1997-07-02",953.44,976.05,953.44,975.93,622390000,975.93]
["1997-07-03",975.93,990.53,975.93,986.52,371760000,986.52]
["1997-07-07",986.52,999.32,986.52,991.04,546110000,991.04]
["1997-07-08",991.04,1005.88,989.97,1005.81,635390000,1005.81]
["1997-07-09",1005.81,1019.18,1005.68,1010.1,707870000,1010.1]
["1997-07-10",1010.14,1013.37,995.87,1010.04,637320000,1010.04]
["1997-07-11",1010.07,1017.85,1002.93,1015.62,651460000,1015.62]
["1997-07-14",1015.62,1041.88,1015.62,1041.88,677580000,1041.88]
["1997-07-15",1041.88,1063.04,1041.88,1059.02,726930000,1059.02]
["1997-07-16",1059,1106,1059,1103.43,836200000,1103.43]
["1997-07-17",1103.43,1108.12,1086.93,1094.85,750890000,1094.85]
["1997-07-18",1094.95,1094.95,1057.1,1070.99,668550000,1070.99]
["1997-07-21",1070.99,1072.94,1051.03,1058.45,535710000,1058.45]
["1997-07-22",1058.45,1091.15,1058.45,1090.94,647960000,1090.94]
["1997-07-23",1090.94,1106.7,1087.15,1092.06,693280000,1092.06]
["1997-07-24",1092.06,1092.69,1071.52,1088.18,742100000,1088.18]
["1997-07-25",1087.91,1097.24,1078.74,1085.39,666600000,1085.39]
["1997-07-28",1085.39,1089.88,1071.29,1075.18,589500000,1075.18]
["1997-07-29",1075.18,1087.92,1069.25,1087.92,632300000,1087.92]
["1997-07-30",1087.95,1104.47,1083.76,1100.98,724950000,1100.98]
["1997-07-31",1100.99,1110.27,1096.83,1107.03,677690000,1107.03]
["1997-08-01",1107.03,1113.99,1094.32,1108.94,584020000,1108.94]
["1997-08-04",1108.95,1125.08,1106.05,1124.08,593300000,1124.08]
["1997-08-05",1130.86,1139.2,1091.43,1136.41,731870000,1136.41]
["1997-08-06",1136.41,1149.94,1129.08,1141.82,780350000,1141.82]
["1997-08-07",1141.82,1151.82,1135.51,1135.61,747460000,1135.61]
["1997-08-08",1135.61,1135.61,1104.48,1115.02,691650000,1115.02]
["1997-08-11",1115.02,1116.4,1083.9,1101.18,613980000,1101.18]
["1997-08-12",1101.18,1116.97,1090.63,1090.78,637480000,1090.78]
["1997-08-13",1090.78,1111.84,1085.05,1099.1,648370000,1099.1]
["1997-08-14",1099.1,1106.52,1092.25,1103.51,575880000,1103.51]
["1997-08-15",1103.54,1103.54,1076.64,1076.67,540240000,1076.67]
["1997-08-18",1076.65,1089.63,1060.88,1089.55,545600000,1089.55]
["1997-08-19",1089.55,1121.18,1089.55,1121.18,654020000,1121.18]
["1997-08-20",1121.18,1145.27,1116.8,1145.07,713530000,1145.07]
["1997-08-21",1145.07,1145.07,1116.54,1118.72,703630000,1118.72]
["1997-08-22",1118.72,1118.72,1079.3,1110.91,628780000,1110.91]
["1997-08-25",1110.91,1121.81,1101.69,1107.75,567740000,1107.75]
["1997-08-26",1107.8,1107.8,1092.96,1093.21,664840000,1093.21]
["1997-08-27",1093.21,1098.69,1078.85,1091.89,635430000,1091.89]
["1997-08-28",1091.89,1091.89,1064.57,1070.57,664030000,1070.57]
["1997-08-29",1070.62,1080.71,1068.38,1074.05,498240000,1074.05]
["1997-09-02",1074.17,1103.23,1074.17,1102.75,583880000,1102.75]
["1997-09-03",1102.74,1114.51,1099.31,1100.44,652520000,1100.44]
["1997-09-04",1100.44,1110.05,1098.73,1105.82,669770000,1105.82]
["1997-09-05",1105.82,1119.85,1104.78,1111.15,644380000,1111.15]
["1997-09-08",1111.15,1124.33,1111.15,1117.82,648040000,1117.82]
["1997-09-09",1117.82,1128.99,1117.1,1126.73,711410000,1126.73]
["1997-09-10",1126.73,1126.81,1102.83,1102.95,724200000,1102.95]
["1997-09-11",1102.95,1107.6,1082.52,1105.06,708040000,1105.06]
["1997-09-12",1105.06,1108.6,1093.61,1106.07,690960000,1106.07]
["1997-09-15",1106.07,1108.98,1080.23,1080.29,663570000,1080.29]
["1997-09-16",1080.29,1117.89,1080.29,1116.52,745330000,1116.52]
["1997-09-17",1116.52,1122.4,1108.38,1108.63,770020000,1108.63]
["1997-09-18",1108.63,1122.07,1106.67,1109.29,718240000,1109.29]
["1997-09-19",1109.29,1118.68,1108.13,1118.68,679860000,1118.68]
["1997-09-22",1118.68,1135.21,1118.68,1123.65,703720000,1123.65]
["1997-09-23",1123.65,1135.56,1122.84,1135.04,755210000,1135.04]
["1997-09-24",1135.04,1139.7,1113.6,1115.88,784480000,1115.88]
["1997-09-25",1115.88,1119.38,1105.77,1106.48,732460000,1106.48]
["1997-09-26",1106.48,1116.1,1102.11,1106.82,678780000,1106.82]
["1997-09-29",1106.82,1119.08,1103.76,1118.77,635550000,1118.77]
["1997-09-30",1118.77,1118.77,1096.85,1097.16,779730000,1097.16]
["1997-10-01",1097.17,1110,1089.36,1102.06,970680000,1102.06]
["1997-10-02",1102.05,1113.51,1102.05,1112.84,704980000,1112.84]
["1997-10-03",1112.89,1135.19,1112.89,1124.44,765240000,1124.44]
["1997-10-06",1124.44,1131.78,1121.24,1125.93,715450000,1125.93]
["1997-10-07",1125.93,1144.15,1125.93,1140.74,777300000,1140.74]
["1997-10-08",1140.75,1145.87,1132.21,1145.34,786410000,1145.34]
["1997-10-09",1145.37,1153.89,1137.64,1148.21,780590000,1148.21]
["1997-10-10",1148.21,1148.21,1137.45,1137.77,707020000,1137.77]
["1997-10-13",1137.77,1146.12,1137.13,1140.48,653120000,1140.48]
["1997-10-14",1140.48,1143.87,1120.3,1131.43,749290000,1131.43]
["1997-10-15",1131.43,1131.43,1109.41,1119.07,816140000,1119.07]
["1997-10-16",1119.07,1127.35,1089.99,1099.38,833830000,1099.38]
["1997-10-17",1099.38,1099.38,1058.76,1075.12,921830000,1075.12]
["1997-10-20",1075.12,1092.6,1074.21,1088.25,683660000,1088.25]
["1997-10-21",1088.25,1110.95,1088.25,1110.55,789340000,1110.55]
["1997-10-22",1110.55,1114.46,1098.11,1098.71,774910000,1098.71]
["1997-10-23",1098.71,1098.71,1065.17,1074.65,818880000,1074.65]
["1997-10-24",1074.65,1090.18,1046.77,1057.34,936240000,1057.34]
["1997-10-27",1057.34,1057.34,975.83,978.13,906360000,978.13]
["1997-10-28",978.84,1050.07,925.92,1046.87,1395000000,1046.87]
["1997-10-29",1046.87,1057.35,1025.44,1029.76,900600000,1029.76]
["1997-10-30",1029.76,1029.76,1000.7,1000.7,754110000,1000.7]
["1997-10-31",1000.7,1027.34,1000.7,1019.62,710010000,1019.62]
["1997-11-03",1019.62,1050.99,1019.62,1050.72,642760000,1050.72]
["1997-11-04",1050.72,1056.09,1042.22,1047.62,631090000,1047.62]
["1997-11-05",1047.62,1057.9,1046.25,1046.92,695500000,1046.92]
["1997-11-06",1046.92,1048.34,1032.32,1034.17,629490000,1034.17]
["1997-11-07",1034.17,1034.79,1010.32,1028.32,673200000,1028.32]
["1997-11-10",1028.32,1040.05,1011.14,1011.54,589740000,1011.54]
["1997-11-11",1011.52,1019.62,1006.83,1010.96,567560000,1010.96]
["1997-11-12",1010.96,1010.96,978.73,980.12,706290000,980.12]
["1997-11-13",980.14,1005.25,971.61,1005.25,772650000,1005.25]
["1997-11-14",1002.92,1030.32,1002.92,1027.85,705390000,1027.85]
["1997-11-17",1027.85,1055.49,1027.85,1049.7,652880000,1049.7]
["1997-11-18",1049.7,1051.67,1036.23,1036.31,575210000,1036.31]
["1997-11-19",1036.31,1042.02,1030.84,1039.12,552580000,1039.12]
["1997-11-20",1039.12,1063.52,1039.12,1062.49,687990000,1062.49]
["1997-11-21",1062.49,1073.97,1049.43,1056.59,679100000,1056.59]
["1997-11-24",1056.59,1056.59,1028.62,1030.22,556720000,1030.22]
["1997-11-25",1030.22,1041.18,1026.17,1038.06,642000000,1038.06]
["1997-11-26",1038.06,1047.25,1038.06,1044.24,517560000,1044.24]
["1997-11-28",1044.24,1054.57,1042.72,1050.51,209930000,1050.51]
["1997-12-01",1050.51,1079.39,1050.51,1079.23,610620000,1079.23]
["1997-12-02",1079.23,1079.23,1050.93,1052.07,650360000,1052.07]
["1997-12-03",1052.07,1062.93,1036.73,1061.62,717890000,1061.62]
["1997-12-04",1061.62,1068.34,1050.39,1052.76,695120000,1052.76]
["1997-12-05",1052.76,1070.63,1050.04,1070.27,663220000,1070.27]
["1997-12-08",1070.27,1085.35,1070.27,1082.92,634420000,1082.92]
["1997-12-09",1082.92,1082.92,1049.02,1050.67,802080000,1050.67]
["1997-12-10",1050.67,1050.67,1020.54,1033.21,741630000,1033.21]
["1997-12-11",1033.22,1033.22,995.59,1001.88,823740000,1001.88]
["1997-12-12",1002.18,1006.82,974.15,978.49,760430000,978.49]
["1997-12-15",978.49,991.29,960.2,984.38,792570000,984.38]
["1997-12-16",984.38,1007.58,984.38,997.31,784930000,997.31]
["1997-12-17",997.3,1011.96,983.13,983.63,757460000,983.63]
["1997-12-18",983.63,984.77,956.98,966.77,740420000,966.77]
["1997-12-19",966.77,972.93,937.69,969.9,794540000,969.9]
["1997-12-22",969.89,990.81,969.49,975.67,627100000,975.67]
["1997-12-23",975.59,979.12,949.21,949.57,614300000,949.57]
["1997-12-24",949.57,959.89,937.22,938.99,312170000,938.99]
["1997-12-26",938.99,954.22,938.99,954.07,204700000,954.07]
["1997-12-29",954.07,978.67,954.07,978.53,645090000,978.53]
["1997-12-30",978.53,999.73,978.53,998.46,758360000,998.46]
["1997-12-31",998.46,1005,990.29,990.83,795460000,990.83]
["1998-01-02",990.8,1008.23,987.72,1008.23,434140000,1008.23]
["1998-01-05",1008.23,1028.62,1007.25,1017.42,681560000,1017.42]
["1998-01-06",1017.42,1018.22,1001.94,1006.29,635700000,1006.29]
["1998-01-07",1006.29,1006.29,978.7,991.19,691340000,991.19]
["1998-01-08",990.97,1003.71,982.27,994.55,645050000,994.55]
["1998-01-09",994.54,995.51,950.14,956.19,813460000,956.19]
["1998-01-12",956.19,971.32,933.01,971.17,698330000,971.17]
["1998-01-13",971.17,995.05,971.17,995.05,742030000,995.05]
["1998-01-14",995.05,1001.94,983.9,996.37,691680000,996.37]
["1998-01-15",996.37,1004.36,986.98,995.58,659450000,995.58]
["1998-01-16",995.58,1008.62,995.58,1005.87,701230000,1005.87]
["1998-01-20",1005.87,1026.88,1005.87,1026.88,715490000,1026.88]
["1998-01-21",1026.88,1029.79,1017.37,1026.52,716850000,1026.52]
["1998-01-22",1026.74,1029.24,1014.47,1020.63,660500000,1020.63]
["1998-01-23",1020.63,1028.66,1015.45,1024.47,647390000,1024.47]
["1998-01-26",1024.47,1026.9,1009.68,1016.4,588240000,1016.4]
["1998-01-27",1016.4,1038.78,1014.36,1035.76,680550000,1035.76]
["1998-01-28",1035.76,1064.9,1035.76,1063.2,777610000,1063.2]
["1998-01-29",1063.22,1082.08,1059.6,1069,827970000,1069]
["1998-01-30",1069,1080.26,1066.7,1071.13,729510000,1071.13]
["1998-02-02",1071.13,1103.62,1071.13,1100.99,808120000,1100.99]
["1998-02-03",1100.99,1113.54,1096.42,1111.26,764140000,1111.26]
["1998-02-04",1111.25,1127.77,1107.46,1124.44,820450000,1124.44]
["1998-02-05",1124.44,1143.49,1113.08,1114.86,865990000,1114.86]
["1998-02-06",1114.86,1134.39,1110.46,1134.32,753820000,1134.32]
["1998-02-09",1134.32,1138.98,1119.44,1122.72,688620000,1122.72]
["1998-02-10",1122.68,1144.98,1121.97,1139.79,835560000,1139.79]
["1998-02-11",1139.79,1145.48,1132.5,1138.81,760090000,1138.81]
["1998-02-12",1138.81,1146.28,1122.48,1144.8,769560000,1144.8]
["1998-02-13",1144.8,1144.8,1136.51,1136.69,683180000,1136.69]
["1998-02-17",1136.64,1147.7,1125.77,1128.63,691970000,1128.63]
["1998-02-18",1128.62,1140.74,1125.82,1140.74,687480000,1140.74]
["1998-02-19",1140.76,1161.29,1140.76,1156.75,738870000,1156.75]
["1998-02-20",1156.76,1163.84,1144.23,1159.73,745760000,1159.73]
["1998-02-23",1159.73,1185.78,1159.73,1185.53,731710000,1185.53]
["1998-02-24",1185.53,1194.99,1172.34,1172.4,774920000,1172.4]
["1998-02-25",1172.4,1200.65,1172.4,1200.39,845060000,1200.39]
["1998-02-26",1200.39,1207.84,1196.47,1206.97,782680000,1206.97]
["1998-02-27",1206.92,1213.09,1194.09,1194.13,816160000,1194.13]
["1998-03-02",1194.13,1204.12,1176.76,1177.59,747030000,1177.59]
["1998-03-03",1177.59,1177.59,1160.93,1175.72,783120000,1175.72]
["1998-03-04",1175.72,1181.22,1166.81,1179.87,731200000,1179.87]
["1998-03-05",1179.87,1179.87,1123.86,1126.83,874260000,1126.83]
["1998-03-06",1126.75,1163.11,1126.75,1163.11,791520000,1163.11]
["1998-03-09",1163.11,1163.11,1128.37,1128.37,739340000,1128.37]
["1998-03-10",1128.37,1148.8,1128.37,1148.61,799920000,1148.61]
["1998-03-11",1148.61,1163.85,1146.78,1153.87,838450000,1153.87]
["1998-03-12",1153.87,1166.43,1147.52,1163.27,756150000,1163.27]
["1998-03-13",1163.27,1180.96,1163.27,1169.29,752290000,1169.29]
["1998-03-16",1169.37,1181.41,1169.37,1180.17,690210000,1180.17]
["1998-03-17",1180.17,1180.17,1158.86,1167.89,799940000,1167.89]
["1998-03-18",1167.89,1177.62,1157.34,1177.01,757120000,1177.01]
["1998-03-19",1177.01,1186.22,1176.62,1186.16,789290000,1186.16]
["1998-03-20",1186.16,1190.88,1168.39,1169.43,756320000,1169.43]
["1998-03-23",1169.43,1184.89,1162.93,1179.18,731510000,1179.18]
["1998-03-24",1179.18,1199.84,1179.18,1197.81,803810000,1197.81]
["1998-03-25",1197.81,1230.92,1197.81,1214.82,871650000,1214.82]
["1998-03-26",1214.83,1223.34,1206.33,1217.94,725070000,1217.94]
["1998-03-27",1217.94,1226.72,1206.6,1211.64,738420000,1211.64]
["1998-03-30",1211.64,1215.17,1201.17,1206.64,655780000,1206.64]
["1998-03-31",1206.28,1227.04,1206.28,1220.66,841000000,1220.66]
["1998-04-01",1220.66,1230.42,1207.96,1228.41,835580000,1228.41]
["1998-04-02",1228.58,1236.51,1224.05,1230.18,918090000,1230.18]
["1998-04-03",1230.18,1240.28,1226.13,1233.66,863080000,1233.66]
["1998-04-06",1233.66,1234.42,1204.65,1205.37,761070000,1205.37]
["1998-04-07",1205.37,1205.37,1172.87,1182.13,776480000,1182.13]
["1998-04-08",1182.13,1197.47,1180.84,1191.06,719600000,1191.06]
["1998-04-09",1191.06,1204.04,1191.06,1196.9,755840000,1196.9]
["1998-04-13",1196.99,1205.48,1184.1,1202.97,631850000,1202.97]
["1998-04-14",1202.97,1216.67,1197.19,1213.12,777690000,1213.12]
["1998-04-15",1213.12,1237.9,1213.12,1231.36,901950000,1231.36]
["1998-04-16",1231.36,1231.36,1217.73,1227.53,854830000,1227.53]
["1998-04-17",1227.53,1231.59,1217.22,1231.25,811930000,1231.25]
["1998-04-20",1231.25,1254.01,1230.9,1253.11,808730000,1253.11]
["1998-04-21",1253.11,1270.22,1241.02,1269.7,938570000,1269.7]
["1998-04-22",1269.7,1310.1,1269.7,1290.9,1026050000,1290.9]
["1998-04-23",1290.9,1290.9,1257.69,1258.58,891510000,1258.58]
["1998-04-24",1258.58,1269.27,1243.09,1250.14,806250000,1250.14]
["1998-04-27",1250.14,1250.14,1204.86,1220.05,796370000,1220.05]
["1998-04-28",1220.05,1242.58,1210.31,1222.5,782220000,1222.5]
["1998-04-29",1222.5,1241.76,1222.5,1239.56,792740000,1239.56]
["1998-04-30",1239.56,1256.14,1239.56,1248.12,842050000,1248.12]
["1998-05-01",1248.12,1254.07,1241.1,1251.53,774600000,1251.53]
["1998-05-04",1251.53,1268.03,1251.53,1255.82,770840000,1255.82]
["1998-05-05",1255.67,1257.69,1245.27,1247.27,767370000,1247.27]
["1998-05-06",1247.27,1255.55,1237.58,1242.25,752820000,1242.25]
["1998-05-07",1242.26,1244.13,1222.36,1222.68,716270000,1222.68]
["1998-05-08",1222.68,1255.08,1217.03,1254.03,718440000,1254.03]
["1998-05-11",1254.03,1267.29,1237.52,1237.66,723610000,1237.66]
["1998-05-12",1237.67,1256.41,1230.58,1256.41,735840000,1256.41]
["1998-05-13",1256.41,1270.37,1256.41,1263.08,783840000,1263.08]
["1998-05-14",1263.08,1280.28,1249.81,1266.15,741310000,1266.15]
["1998-05-15",1266.1,1270.51,1245.96,1249.49,755970000,1249.49]
["1998-05-18",1249.49,1255.39,1232.3,1242.5,685930000,1242.5]
["1998-05-19",1242.5,1259.22,1242.5,1255.59,678040000,1255.59]
["1998-05-20",1255.59,1259.57,1233.79,1237.75,674390000,1237.75]
["1998-05-21",1237.75,1242.35,1221.45,1223.7,681880000,1223.7]
["1998-05-22",1223.7,1243.63,1210.51,1214.13,637350000,1214.13]
["1998-05-26",1214.13,1226.79,1198.29,1200.12,676260000,1200.12]
["1998-05-27",1200.12,1209.93,1180.23,1209.46,793890000,1209.46]
["1998-05-28",1209.46,1218.16,1200.24,1214.83,644880000,1214.83]
["1998-05-29",1214.83,1220.65,1191.75,1192.07,664240000,1192.07]
["1998-06-01",1192.07,1192.07,1160.13,1165.55,645550000,1165.55]
["1998-06-02",1165.55,1190.5,1165.55,1187.15,701070000,1187.15]
["1998-06-03",1187.15,1198.88,1163.55,1163.98,727000000,1163.98]
["1998-06-04",1163.98,1195.23,1163.98,1195.19,725200000,1195.19]
["1998-06-05",1195.19,1207.73,1187.63,1206.7,679590000,1206.7]
["1998-06-08",1206.7,1212.75,1199.92,1207.02,610090000,1207.02]
["1998-06-09",1207.01,1224.4,1203.99,1223.48,709090000,1223.48]
["1998-06-10",1223.48,1224.13,1199.26,1199.31,707460000,1199.31]
["1998-06-11",1199.3,1206.96,1184.04,1185.11,718210000,1185.11]
["1998-06-12",1185.11,1187.33,1157.88,1186.99,745640000,1186.99]
["1998-06-15",1186.99,1194.31,1169.14,1173.57,629030000,1173.57]
["1998-06-16",1173.57,1211.28,1173.57,1210.9,680420000,1210.9]
["1998-06-17",1210.9,1236.38,1210.9,1224.08,830790000,1224.08]
["1998-06-18",1224.09,1230.73,1216,1227.33,721700000,1227.33]
["1998-06-19",1227.33,1242.54,1227.33,1239.71,712690000,1239.71]
["1998-06-22",1239.71,1265.96,1234.18,1263.93,645910000,1263.93]
["1998-06-23",1264.64,1302.69,1264.64,1302.39,807790000,1302.39]
["1998-06-24",1302.39,1331.84,1285.19,1331.16,927390000,1331.16]
["1998-06-25",1331.16,1347.44,1308.07,1311.4,838580000,1311.4]
["1998-06-26",1311.4,1324.48,1311.4,1320.94,614630000,1320.94]
["1998-06-29",1320.94,1342.82,1320.94,1339.71,659280000,1339.71]
["1998-06-30",1339.72,1345.19,1323.12,1337.34,862200000,1337.34]
["1998-07-01",1337.34,1356.16,1336.11,1356.14,857360000,1356.14]
["1998-07-02",1356.14,1356.14,1331.84,1332.53,793330000,1332.53]
["1998-07-06",1332.53,1344.52,1326.07,1342.58,691810000,1342.58]
["1998-07-07",1342.58,1347.15,1329.74,1346.32,806450000,1346.32]
["1998-07-08",1346.32,1378.61,1346.31,1377.84,841820000,1377.84]
["1998-07-09",1377.84,1397.26,1373.78,1383.22,844840000,1383.22]
["1998-07-10",1383.22,1392.57,1369.06,1391.11,709610000,1391.11]
["1998-07-13",1391.11,1420.91,1391.11,1420.58,776950000,1420.58]
["1998-07-14",1420.59,1433.48,1414.96,1418.13,843960000,1418.13]
["1998-07-15",1418.13,1452.07,1418.13,1449.58,920300000,1449.58]
["1998-07-16",1449.58,1458.61,1437.48,1452.62,904820000,1452.62]
["1998-07-17",1452.62,1466.13,1444.77,1463.97,798320000,1463.97]
["1998-07-20",1463.97,1478.44,1458.6,1465.89,722060000,1465.89]
["1998-07-21",1465.89,1485.97,1430.76,1431.89,854220000,1431.89]
["1998-07-22",1431.89,1439,1405.25,1430.58,828750000,1430.58]
["1998-07-23",1430.58,1445.97,1405.76,1405.8,868000000,1405.8]
["1998-07-24",1405.8,1425.76,1385.86,1408.6,805610000,1408.6]
["1998-07-27",1408.6,1426.47,1370.97,1426.37,715580000,1426.37]
["1998-07-28",1426.37,1433.71,1392.33,1393.28,803040000,1393.28]
["1998-07-29",1393.28,1412.7,1377.44,1380.08,730540000,1380.08]
["1998-07-30",1380.08,1422.14,1380.08,1422.05,739540000,1422.05]
["1998-07-31",1422.06,1422.06,1376.61,1377.26,740540000,1377.26]
["1998-08-03",1377.26,1383.93,1360.39,1368.44,655140000,1368.44]
["1998-08-04",1368.44,1386.09,1316.37,1317.24,914990000,1317.24]
["1998-08-05",1317.24,1343.12,1289.91,1329.9,902440000,1329.9]
["1998-08-06",1329.9,1365.87,1317.16,1365.87,782280000,1365.87]
["1998-08-07",1365.87,1388.56,1359.23,1364.07,810860000,1364.07]
["1998-08-10",1364.08,1375.41,1352.66,1362.88,547010000,1362.88]
["1998-08-11",1362.88,1362.88,1316.48,1330.13,732920000,1330.13]
["1998-08-12",1330.13,1357.59,1330.13,1354.66,713640000,1354.66]
["1998-08-13",1354.66,1363.62,1338.24,1338.39,636440000,1338.39]
["1998-08-14",1338.39,1352.84,1320.01,1330.04,669100000,1330.04]
["1998-08-17",1330.04,1367.95,1322.19,1367.79,626440000,1367.79]
["1998-08-18",1367.79,1405.88,1367.79,1401.24,751830000,1401.24]
["1998-08-19",1401.24,1421.4,1396.36,1398.26,735600000,1398.26]
["1998-08-20",1398.26,1404.79,1385.51,1398.2,621600000,1398.2]
["1998-08-21",1398.2,1398.2,1343.45,1374.77,785140000,1374.77]
["1998-08-24",1374.77,1392.38,1366.52,1370.92,588240000,1370.92]
["1998-08-25",1370.92,1398.77,1370.92,1388.35,688040000,1388.35]
["1998-08-26",1388.35,1388.35,1360.82,1374.05,685860000,1374.05]
["1998-08-27",1374.05,1374.05,1301.58,1311.53,959260000,1311.53]
["1998-08-28",1312.28,1320.26,1249.49,1265.04,905540000,1265.04]
["1998-08-31",1265.04,1278.82,1140.03,1140.34,1003780000,1140.34]
["1998-09-01",1140.34,1220.04,1118.12,1215.06,1258680000,1215.06]
["1998-09-02",1215.06,1257.08,1214.54,1221.44,938300000,1221.44]
["1998-09-03",1221.44,1230.14,1186.38,1208.96,752250000,1208.96]
["1998-09-04",1208.96,1231.41,1181.52,1205.41,623410000,1205.41]
["1998-09-08",1205.41,1286.69,1205.41,1286.47,780330000,1286.47]
["1998-09-09",1286.47,1320.3,1261.76,1261.77,695170000,1261.77]
["1998-09-10",1261.77,1261.77,1215.36,1235.37,762920000,1235.37]
["1998-09-11",1235.37,1290.35,1235.37,1290.2,706720000,1290.2]
["1998-09-14",1290.2,1319.97,1290.2,1308.23,686720000,1308.23]
["1998-09-15",1308.23,1324.37,1295.48,1324.19,664830000,1324.19]
["1998-09-16",1324.17,1336.52,1314.55,1331.45,716800000,1331.45]
["1998-09-17",1331.45,1331.45,1283.08,1291.79,683670000,1291.79]
["1998-09-18",1291.79,1302.83,1285.58,1300.7,647160000,1300.7]
["1998-09-21",1300.7,1327.7,1259.3,1327.7,548670000,1327.7]
["1998-09-22",1327.7,1345.43,1325.75,1336.19,755180000,1336.19]
["1998-09-23",1336.19,1394.65,1336.19,1394.65,932780000,1394.65]
["1998-09-24",1394.65,1402.75,1347.9,1356.46,814080000,1356.46]
["1998-09-25",1356.46,1390.31,1339.07,1390.09,700230000,1390.09]
["1998-09-28",1390.09,1413.16,1367.74,1383.25,696680000,1383.25]
["1998-09-29",1383.3,1400.39,1369.04,1384.89,781710000,1384.89]
["1998-09-30",1384.44,1384.44,1343.6,1345.48,737760000,1345.48]
["1998-10-01",1345.48,1345.48,1266.38,1273.74,856960000,1273.74]
["1998-10-02",1273.74,1285.69,1228.7,1276.44,871450000,1276.44]
["1998-10-05",1267.49,1267.49,1174.94,1207.68,877180000,1207.68]
["1998-10-06",1207.68,1250.4,1174.4,1184.84,887180000,1184.84]
["1998-10-07",1184.1,1204.87,1139.34,1151.09,940230000,1151.09]
["1998-10-08",1144.69,1144.69,1063.27,1128.88,1209510000,1128.88]
["1998-10-09",1128.88,1199.13,1128.88,1197.87,892830000,1197.87]
["1998-10-12",1198.42,1258.87,1198.42,1243.4,764820000,1243.4]
["1998-10-13",1243.4,1243.4,1199.3,1206.9,663540000,1206.9]
["1998-10-14",1206.5,1253.43,1173.45,1235.67,750050000,1235.67]
["1998-10-15",1235.67,1300.51,1231.73,1299.66,841670000,1299.66]
["1998-10-16",1299.66,1318.33,1288.86,1293.91,977090000,1293.91]
["1998-10-19",1293.91,1310.86,1283.54,1310.17,840920000,1310.17]
["1998-10-20",1310.17,1334.55,1282.83,1283.23,1087340000,1283.23]
["1998-10-21",1283.23,1332.05,1283.23,1332.05,831480000,1332.05]
["1998-10-22",1332.05,1355.69,1318.08,1355.19,894000000,1355.19]
["1998-10-23",1355.19,1360.81,1339.16,1340.6,826670000,1340.6]
["1998-10-26",1340.6,1369.47,1339.39,1368.93,815570000,1368.93]
["1998-10-27",1368.93,1413.9,1353.34,1353.34,965910000,1353.34]
["1998-10-28",1353.34,1380.68,1348.01,1379.96,783820000,1379.96]
["1998-10-29",1379.96,1397.99,1370.61,1396.3,899640000,1396.3]
["1998-10-30",1396.3,1414.6,1395.06,1400.52,920010000,1400.52]
["1998-11-02",1400.52,1419.35,1400.52,1418.79,889150000,1418.79]
["1998-11-03",1418.79,1418.79,1395.53,1401.73,889000000,1401.73]
["1998-11-04",1401.73,1437.58,1401.73,1434,1050450000,1434]
["1998-11-05",1434,1445.85,1422.89,1442.04,918930000,1442.04]
["1998-11-06",1442.03,1460.12,1438.93,1458.34,937630000,1458.34]
["1998-11-09",1458.34,1470.6,1446.99,1467.63,845730000,1467.63]
["1998-11-10",1467.63,1488.01,1457.67,1477.48,910480000,1477.48]
["1998-11-11",1477.48,1504.51,1477.48,1480.71,935350000,1480.71]
["1998-11-12",1478.22,1480.05,1460.56,1466.54,804300000,1466.54]
["1998-11-13",1466.54,1477.7,1454.51,1465.22,804340000,1465.22]
["1998-11-16",1465.22,1488.96,1457.47,1475.6,754180000,1475.6]
["1998-11-17",1475.6,1508.19,1463.25,1498.55,823450000,1498.55]
["1998-11-18",1498.55,1519.51,1495.44,1514.89,899110000,1514.89]
["1998-11-19",1514.89,1549.93,1514.89,1537.45,981680000,1537.45]
["1998-11-20",1537.45,1554.96,1531.25,1544.22,871040000,1544.22]
["1998-11-23",1544.22,1593.69,1544.22,1589.06,951040000,1589.06]
["1998-11-24",1589.06,1605.96,1579.67,1580.83,996810000,1580.83]
["1998-11-25",1580.83,1598.49,1567.9,1598.48,815540000,1598.48]
["1998-11-27",1598.48,1628.86,1598.48,1628.35,512930000,1628.35]
["1998-11-30",1628.38,1634.4,1557.47,1557.96,1106520000,1557.96]
["1998-12-01",1557.96,1632.72,1535.18,1632.53,1026050000,1632.53]
["1998-12-02",1632.53,1634.21,1595.23,1619.09,982390000,1619.09]
["1998-12-03",1619.14,1641.28,1573.78,1573.78,1040490000,1573.78]
["1998-12-04",1574.83,1630.01,1574.83,1630.01,890580000,1630.01]
["1998-12-07",1630.01,1677.47,1630.01,1676.89,810730000,1676.89]
["1998-12-08",1676.89,1699.04,1650.64,1668.16,918890000,1668.16]
["1998-12-09",1668.16,1686.57,1661.88,1685.38,855750000,1685.38]
["1998-12-10",1685.38,1697.03,1652.45,1652.76,870690000,1652.76]
["1998-12-11",1652.78,1680.75,1644.4,1675.01,783340000,1675.01]
["1998-12-14",1674.68,1674.68,1607.53,1614.09,742440000,1614.09]
["1998-12-15",1614.08,1663.95,1614.08,1663.78,766690000,1663.78]
["1998-12-16",1663.78,1676.82,1641.51,1656.28,840980000,1656.28]
["1998-12-17",1656.28,1689.64,1656.28,1689.63,791620000,1689.63]
["1998-12-18",1689.63,1735.62,1689.63,1735,901530000,1735]
["1998-12-21",1735.6,1790.48,1735.6,1787.3,958380000,1787.3]
["1998-12-22",1787.3,1793.62,1751.68,1767.82,906740000,1767.82]
["1998-12-23",1767.82,1818.96,1767.82,1818.96,965290000,1818.96]
["1998-12-24",1818.96,1818.96,1805.67,1806.04,443630000,1806.04]
["1998-12-28",1806.04,1832.07,1805.25,1823.99,861880000,1823.99]
["1998-12-29",1823.99,1827.98,1802.86,1823.31,911180000,1823.31]
["1998-12-30",1823.31,1842.91,1806.25,1810.97,919770000,1810.97]
["1998-12-31",1812.07,1848.36,1809.91,1836.01,886630000,1836.01]
["1999-01-04",1836.01,1874.61,1833.43,1854.39,936660000,1854.39]
["1999-01-05",1854.39,1903,1848.78,1903,948350000,1903]
["1999-01-06",1903,1963.95,1903,1963.95,1252650000,1963.95]
["1999-01-07",1963.95,1975.67,1927.12,1966.35,1200900000,1966.35]
["1999-01-08",1966.35,2008.26,1940.91,1973.66,1286690000,1973.66]
["1999-01-11",1973.66,2000.7,1968.37,2000.18,1140930000,2000.18]
["1999-01-12",2000.18,2007.1,1937.53,1939.08,1107300000,1939.08]
["1999-01-13",1939.08,1985.79,1838.65,1948.71,1195470000,1948.71]
["1999-01-14",1965.1,1965.1,1905.47,1906.12,1012270000,1906.12]
["1999-01-15",1906.12,1982.38,1906.12,1981.62,1001160000,1981.62]
["1999-01-19",1981.62,2034.09,1981.62,2033.71,1057490000,2033.71]
["1999-01-20",2033.71,2096.27,2032.81,2033.71,1280980000,2033.71]
["1999-01-21",2033.71,2033.71,1957.32,1961.76,1083860000,1961.76]
["1999-01-22",1961.76,1990.8,1926.7,1964.21,1014740000,1964.21]
["1999-01-25",1964.21,1998.17,1951.29,1997.16,870960000,1997.16]
["1999-01-26",2004.14,2063.52,2004.14,2062.2,1030160000,2062.2]
["1999-01-27",2062.21,2091.51,2030.08,2030.36,1034480000,2030.36]
["1999-01-28",2030.36,2105.66,2030.36,2104.59,1013890000,2104.59]
["1999-01-29",2104.59,2128.19,2074.01,2127.19,1057120000,2127.19]
["1999-02-01",2127.19,2150.83,2114.53,2130.93,957110000,2130.93]
["1999-02-02",2130.93,2133.4,2065.74,2078.69,963710000,2078.69]
["1999-02-03",2078.77,2120.1,2064.34,2119.94,1057010000,2119.94]
["1999-02-04",2119.95,2121.62,2027.56,2027.66,1099190000,2027.66]
["1999-02-05",2027.66,2039.79,1963.8,1988.55,1013740000,1988.55]
["1999-02-08",1988.55,2034.21,1986.25,2034.21,881780000,2034.21]
["1999-02-09",2034.21,2036.21,1935.24,1935.33,909780000,1935.33]
["1999-02-10",1935.33,1973.9,1924.53,1944.18,915620000,1944.18]
["1999-02-11",1946.41,2045.08,1946.41,2044.68,961760000,2044.68]
["1999-02-12",2044.68,2044.68,1957.93,1958.6,837560000,1958.6]
["1999-02-16",1958.6,2004.64,1940.74,1954.49,819240000,1954.49]
["1999-02-17",1954.48,1954.48,1885.77,1891.37,902780000,1891.37]
["1999-02-18",1891.37,1915.25,1864.9,1906.09,859910000,1906.09]
["1999-02-19",1906.09,1938.65,1906.09,1931.59,813480000,1931.59]
["1999-02-22",1931.65,1996.38,1918.71,1996.02,843510000,1996.02]
["1999-02-23",1996.02,2035.37,1991.6,2028.23,912110000,2028.23]
["1999-02-24",2028.23,2055.82,1988.33,1989.14,931090000,1989.14]
["1999-02-25",1989.14,1989.14,1936.4,1974.39,858700000,1974.39]
["1999-02-26",1974.39,1974.39,1914.7,1925.28,901170000,1925.28]
["1999-03-01",1925.97,1945.37,1902.29,1937.7,770800000,1937.7]
["1999-03-02",1937.7,1953.83,1886.36,1888.66,894020000,1888.66]
["1999-03-03",1891.7,1913.18,1870.37,1899.81,864380000,1899.81]
["1999-03-04",1899.81,1954.31,1880.85,1933.03,889430000,1933.03]
["1999-03-05",1933.06,1985.54,1933.06,1969.87,859200000,1969.87]
["1999-03-08",1969.87,2034.69,1969.87,2034.05,970750000,2034.05]
["1999-03-09",2034.05,2070.24,2021.21,2028.57,1032900000,2028.57]
["1999-03-10",2028.57,2042.87,2012.03,2038.51,936670000,2038.51]
["1999-03-11",2038.51,2067.49,2020.23,2043.76,1033580000,2043.76]
["1999-03-12",2043.76,2043.76,1989.84,2008.96,918410000,2008.96]
["1999-03-15",2009.36,2060.34,1999.23,2060.34,851480000,2060.34]
["1999-03-16",2060.34,2083.32,2048.29,2073.31,977210000,2073.31]
["1999-03-17",2073.14,2080.24,2057.13,2064.5,854320000,2064.5]
["1999-03-18",2064.5,2102.97,2060.53,2102.77,937430000,2102.77]
["1999-03-19",2102.91,2121.56,2053.17,2053.69,1054880000,2053.69]
["1999-03-22",2053.69,2065.11,2025.7,2027.14,874200000,2027.14]
["1999-03-23",2026.84,2026.84,1960.31,1961.31,976000000,1961.31]
["1999-03-24",1961.31,2013.7,1943.92,2013.55,856520000,2013.55]
["1999-03-25",2013.55,2083.46,2013.55,2083.35,939490000,2083.35]
["1999-03-26",2083.35,2096.22,2058.87,2067.3,831140000,2067.3]
["1999-03-29",2067.3,2144.66,2067.3,2144.66,876200000,2144.66]
["1999-03-30",2144.66,2158.94,2123.98,2125.69,896110000,2125.69]
["1999-03-31",2125.69,2168.69,2104.19,2106.39,1101200000,2106.39]
["1999-04-01",2106.39,2147.63,2106.39,2146.13,848680000,2146.13]
["1999-04-05",2146.13,2219.97,2146.13,2219.64,977920000,2219.64]
["1999-04-06",2219.64,2244.25,2200.56,2218.83,1113990000,2218.83]
["1999-04-07",2218.83,2251.29,2158.63,2192.29,1272750000,2192.29]
["1999-04-08",2192.29,2224.81,2156.65,2224.75,1145880000,2224.75]
["1999-04-09",2224.75,2238.59,2208.39,2232.47,1091380000,2232.47]
["1999-04-12",2232.47,2232.47,2167.71,2219.21,1143330000,2219.21]
["1999-04-13",2219.21,2240.3,2173.23,2175.18,1341700000,2175.18]
["1999-04-14",2175.18,2214.68,2103.63,2103.63,1416190000,2103.63]
["1999-04-15",2103.63,2136.27,2053.72,2135.81,1233960000,2135.81]
["1999-04-16",2135.81,2144.61,2082,2086.46,1027070000,2086.46]
["1999-04-19",2086.46,2104.55,1962.56,1967.58,1200990000,1967.58]
["1999-04-20",1967.57,2030.34,1952.36,2030.28,1143740000,2030.28]
["1999-04-21",2031.6,2106.23,2022,2105.82,1125280000,2105.82]
["1999-04-22",2105.82,2185.23,2105.82,2183.49,1110460000,2183.49]
["1999-04-23",2183.49,2224.4,2151.06,2210.44,1049670000,2210.44]
["1999-04-26",2210.45,2276.68,2210.45,2260.66,1050470000,2260.66]
["1999-04-27",2263.01,2283.55,2204.44,2207.03,1132010000,2207.03]
["1999-04-28",2207.03,2217.17,2147.54,2150.44,1000820000,2150.44]
["1999-04-29",2150.44,2152.72,2094.57,2119.29,1005650000,2119.29]
["1999-04-30",2119.47,2172.14,2081.67,2136.39,994460000,2136.39]
["1999-05-03",2136.39,2145.45,2097.39,2137.95,866010000,2137.95]
["1999-05-04",2137.95,2170.52,2096.08,2097.55,921730000,2097.55]
["1999-05-05",2097.55,2155.8,2047.77,2155.77,1038730000,2155.77]
["1999-05-06",2155.77,2163.79,2075.96,2078.63,909640000,2078.63]
["1999-05-07",2079.42,2119.86,2064.56,2117.73,867050000,2117.73]
["1999-05-10",2117.73,2151.87,2109.9,2134.75,831130000,2134.75]
["1999-05-11",2134.75,2182.46,2134.75,2175.85,954690000,2175.85]
["1999-05-12",2175.85,2223.53,2152.77,2217.68,1032500000,2217.68]
["1999-05-13",2217.68,2239.86,2178.37,2179.08,1069560000,2179.08]
["1999-05-14",2179.08,2179.08,2120.72,2125.15,936350000,2125.15]
["1999-05-17",2125.15,2175.74,2099.73,2175.74,787680000,2175.74]
["1999-05-18",2175.74,2180.67,2146.81,2159.26,862100000,2159.26]
["1999-05-19",2159.36,2186.51,2119.55,2186.2,964350000,2186.2]
["1999-05-20",2186.31,2193.45,2139.95,2139.95,1004770000,2139.95]
["1999-05-21",2139.95,2152.56,2105.01,2114.4,889330000,2114.4]
["1999-05-24",2114.4,2123.47,2050.83,2060.59,919880000,2060.59]
["1999-05-25",2060.59,2086.48,1997.82,1999.04,1048510000,1999.04]
["1999-05-26",1999.04,2053.04,1960.55,2053.04,1099420000,2053.04]
["1999-05-27",2053.04,2069.11,2021.18,2050.09,834390000,2050.09]
["1999-05-28",2050.09,2090.16,2038.74,2089.7,681570000,2089.7]
["1999-06-01",2089.7,2089.7,2025.66,2025.79,743680000,2025.79]
["1999-06-02",2025.79,2076.65,1987.4,2074.54,895580000,2074.54]
["1999-06-03",2074.54,2083,2029.22,2030.4,819310000,2030.4]
["1999-06-04",2031.97,2109.47,2031.97,2109.41,885690000,2109.41]
["1999-06-07",2109.41,2155.39,2109.41,2152.69,874770000,2152.69]
["1999-06-08",2152.69,2158.8,2083.81,2086.75,847720000,2086.75]
["1999-06-09",2089.14,2136.52,2089.14,2135.48,841720000,2135.48]
["1999-06-10",2135.48,2135.48,2081.67,2097.79,796410000,2097.79]
["1999-06-11",2097.79,2120.54,2057.19,2062.29,755120000,2062.29]
["1999-06-14",2062.29,2074.28,2027.9,2028.92,835470000,2028.92]
["1999-06-15",2028.56,2072.35,2020.38,2058.17,837020000,2058.17]
["1999-06-16",2058.17,2167.82,2058.17,2167.49,1026530000,2167.49]
["1999-06-17",2159.1,2198.29,2139.8,2190.83,892380000,2190.83]
["1999-06-18",2190.83,2206.2,2155.19,2205.46,978110000,2205.46]
["1999-06-21",2205.46,2268.66,2205.46,2268.66,903880000,2268.66]
["1999-06-22",2268.67,2280.31,2209.85,2209.89,1002260000,2209.89]
["1999-06-23",2209.89,2239.59,2177.48,2239.33,950570000,2239.33]
["1999-06-24",2239.33,2239.33,2181.48,2184.87,911730000,2184.87]
["1999-06-25",2184.87,2221.31,2174.11,2185.76,767890000,2185.76]
["1999-06-28",2185.76,2243.94,2185.76,2243.94,761900000,2243.94]
["1999-06-29",2243.73,2280.41,2192.95,2280.06,952190000,2280.06]
["1999-06-30",2280.07,2320.43,2250.95,2296.77,1328060000,2296.77]
["1999-07-01",2296.77,2329.06,2272.17,2322.32,1093090000,2322.32]
["1999-07-02",2322.32,2348.22,2322.32,2347.88,850020000,2347.88]
["1999-07-06",2347.88,2383.02,2325.32,2330.73,1135620000,2330.73]
["1999-07-07",2331.12,2347.28,2317.38,2340.67,1033750000,2340.67]
["1999-07-08",2340.67,2377.86,2329.1,2374.58,1048380000,2374.58]
["1999-07-09",2374.58,2393.36,2363.41,2393.02,927180000,2393.02]
["1999-07-12",2393.02,2410.62,2370.09,2384.24,981370000,2384.24]
["1999-07-13",2384.21,2384.21,2352.52,2373.66,995390000,2373.66]
["1999-07-14",2373.61,2417.06,2360.83,2417.05,1071090000,2417.05]
["1999-07-15",2417.05,2430.44,2407.4,2429.27,1119320000,2429.27]
["1999-07-16",2429.27,2466.8,2429.27,2459.48,1052960000,2459.48]
["1999-07-19",2459.5,2468.42,2422.63,2424.62,945950000,2424.62]
["1999-07-20",2424.62,2424.62,2327.73,2329.32,1081290000,2329.32]
["1999-07-21",2329.32,2368.37,2325.11,2363.63,1019080000,2363.63]
["1999-07-22",2363.63,2363.63,2281.31,2281.92,1038620000,2281.92]
["1999-07-23",2281.92,2313.82,2270,2302.02,922040000,2302.02]
["1999-07-26",2302.02,2302.02,2233.15,2233.51,843850000,2233.51]
["1999-07-27",2233.51,2312.68,2233.51,2308.78,997520000,2308.78]
["1999-07-28",2308.39,2338.01,2282.77,2333.78,964880000,2333.78]
["1999-07-29",2333.78,2333.78,2256.18,2263.06,917000000,2263.06]
["1999-07-30",2263.06,2309.18,2263.06,2270.93,877260000,2270.93]
["1999-08-02",2270.93,2307.55,2255.79,2264.81,754220000,2264.81]
["1999-08-03",2264.81,2292.29,2211.44,2239.18,1013500000,2239.18]
["1999-08-04",2239.18,2258.83,2202.49,2204.33,964170000,2204.33]
["1999-08-05",2204.33,2232.23,2148.23,2232.23,1167110000,2232.23]
["1999-08-06",2232.23,2260.01,2201.9,2212.15,813730000,2212.15]
["1999-08-09",2212.15,2226.67,2183.85,2187.61,748210000,2187.61]
["1999-08-10",2187.61,2192.77,2120.26,2163.77,978230000,2163.77]
["1999-08-11",2164.55,2241.82,2164.55,2241.8,911460000,2241.8]
["1999-08-12",2241.8,2260.84,2212.99,2214.33,916770000,2214.33]
["1999-08-13",2216.15,2307.13,2216.15,2307.06,934220000,2307.06]
["1999-08-16",2307.06,2332.97,2294.37,2313.08,781570000,2313.08]
["1999-08-17",2313.08,2346.55,2295.11,2337.37,898390000,2337.37]
["1999-08-18",2337.37,2351,2317.39,2317.39,1045290000,2317.39]
["1999-08-19",2317.39,2317.39,2270.96,2278.79,868280000,2278.79]
["1999-08-20",2278.79,2315.49,2276.2,2315.07,795140000,2315.07]
["1999-08-23",2315.07,2386.01,2315.07,2385.87,915630000,2385.87]
["1999-08-24",2385.84,2432.39,2371.14,2404.82,1032160000,2404.82]
["1999-08-25",2404.82,2465.74,2400.21,2460.92,1035950000,2460.92]
["1999-08-26",2460.92,2467.46,2416.31,2417.3,1100060000,2417.3]
["1999-08-27",2417.3,2438.88,2396.07,2402.57,806090000,2402.57]
["1999-08-30",2402.57,2415.6,2358.79,2366.88,795940000,2366.88]
["1999-08-31",2366.88,2400.65,2326.99,2396.87,970590000,2396.87]
["1999-09-01",2396.87,2433.45,2390.02,2404.94,919330000,2404.94]
["1999-09-02",2404.94,2407.49,2356.4,2392.6,836160000,2392.6]
["1999-09-03",2393.75,2506.75,2393.75,2506.69,910410000,2506.69]
["1999-09-07",2506.69,2525.03,2491.82,2491.82,911230000,2491.82]
["1999-09-08",2491.82,2504.55,2453.64,2454.67,1005950000,2454.67]
["1999-09-09",2454.67,2506.01,2453.44,2505.5,1029970000,2505.5]
["1999-09-10",2505.5,2548.55,2502.61,2534.61,1129430000,2534.61]
["1999-09-13",2533.36,2533.36,2483.1,2483.1,984440000,2483.1]
["1999-09-14",2483.3,2525.42,2482.14,2522.46,1013000000,2522.46]
["1999-09-15",2518.84,2539.26,2461.93,2463.09,1059050000,2463.09]
["1999-09-16",2459.79,2478.88,2413.02,2466.88,960310000,2466.88]
["1999-09-17",2468.88,2537.31,2468.88,2536.91,1005060000,2536.91]
["1999-09-20",2541.16,2551.66,2523.04,2545.41,803340000,2545.41]
["1999-09-21",2536.66,2536.66,2472.94,2473.74,1035910000,2473.74]
["1999-09-22",2474.57,2515.62,2455.85,2513.94,1029880000,2513.94]
["1999-09-23",2524.71,2539.66,2392.01,2403.07,1170630000,2403.07]
["1999-09-24",2398.92,2410.58,2345.22,2399.58,1152000000,2399.58]
["1999-09-27",2401.27,2453.94,2401.27,2426.51,942310000,2426.51]
["1999-09-28",2425.7,2437.99,2359.48,2428.11,1103400000,2428.11]
["1999-09-29",2428.32,2449.27,2397.5,2398.78,1121110000,2398.78]
["1999-09-30",2401.49,2433.36,2379.42,2407.9,1210570000,2407.9]
["1999-10-01",2407.7,2408.05,2358.22,2404.45,973610000,2404.45]
["1999-10-04",2406.45,2467.96,2406.45,2467.92,914660000,2467.92]
["1999-10-05",2468.44,2507.9,2436.23,2471.5,1193260000,2471.5]
["1999-10-06",2479.06,2532.4,2479.06,2532.4,1170050000,2532.4]
["1999-10-07",2535.69,2558.1,2512.29,2532,1216890000,2532]
["1999-10-08",2534.1,2555.36,2484.18,2555.36,1035030000,2555.36]
["1999-10-11",2556.86,2585.03,2555.18,2578.88,873260000,2578.88]
["1999-10-12",2585.53,2586.33,2508.02,2526.82,1004090000,2526.82]
["1999-10-13",2515.8,2527.15,2444.62,2454.49,1004720000,2454.49]
["1999-10-14",2463.26,2484.24,2426.18,2470.99,1015490000,2470.99]
["1999-10-15",2467.2,2468.34,2382.24,2403.81,1074740000,2403.81]
["1999-10-18",2401.2,2404.92,2299.95,2362.11,997350000,2362.11]
["1999-10-19",2369.55,2401.92,2346.27,2362.25,1093110000,2362.25]
["1999-10-20",2384.52,2466.29,2384.52,2466.29,1053700000,2466.29]
["1999-10-21",2450.44,2482.03,2396.58,2477.14,1123220000,2477.14]
["1999-10-22",2479.74,2523.61,2472.4,2485.9,1175300000,2485.9]
["1999-10-25",2488.16,2507.63,2462.7,2484.19,933190000,2484.19]
["1999-10-26",2484.85,2522.8,2466.09,2466.4,1067420000,2466.4]
["1999-10-27",2466.45,2467.89,2423.29,2457.46,1075340000,2457.46]
["1999-10-28",2471.91,2540.17,2471.91,2539.93,1249160000,2539.93]
["1999-10-29",2539.93,2651.12,2539.93,2637.44,1441380000,2637.44]
["1999-11-01",2637.04,2661.08,2616.27,2616.36,1076080000,2616.36]
["1999-11-02",2617.07,2662.51,2612.39,2626.99,1248540000,2626.99]
["1999-11-03",2630.73,2686.7,2630.73,2672.72,1339050000,2672.72]
["1999-11-04",2682.55,2716.41,2677.13,2703.11,1364610000,2703.11]
["1999-11-05",2704.88,2765.56,2704.88,2755.7,1346320000,2755.7]
["1999-11-08",2732.53,2792.27,2725.2,2786.27,1300800000,2786.27]
["1999-11-09",2791.56,2813.52,2741.17,2763.58,1470420000,2763.58]
["1999-11-10",2770.76,2824.68,2757.98,2797.61,1433250000,2797.61]
["1999-11-11",2798.07,2851.52,2798.07,2849.81,1382840000,2849.81]
["1999-11-12",2851.36,2889.7,2775.96,2888.91,1409070000,2888.91]
["1999-11-15",2891.58,2901.16,2869.45,2875.87,1283340000,2875.87]
["1999-11-16",2875.87,2940.61,2875.87,2940.25,1486980000,2940.25]
["1999-11-17",2952.91,2967.79,2908.03,2911.69,1652650000,2911.69]
["1999-11-18",2914.25,3003.49,2914.25,3003.49,1592920000,3003.49]
["1999-11-19",3001.28,3034.78,2983.64,3028.84,1422350000,3028.84]
["1999-11-22",3028.51,3057.06,3010.92,3049.61,1374760000,3049.61]
["1999-11-23",3049.4,3066.44,2975.71,2999.78,1456310000,2999.78]
["1999-11-24",3003.02,3108.96,2982.02,3108.52,1290550000,3108.52]
["1999-11-26",3109.35,3151.77,3108.49,3116.62,730780000,3116.62]
["1999-11-29",3114.88,3127.05,3063.23,3063.23,1543750000,3063.23]
["1999-11-30",3061.68,3067.09,2964.11,2966.71,1548680000,2966.71]
["1999-12-01",2970.04,3019.21,2956.79,2997.28,1434310000,2997.28]
["1999-12-02",3002.9,3108.47,3002.9,3108.47,1458170000,3108.47]
["1999-12-03",3120.12,3209.93,3120.12,3172.37,1539060000,3172.37]
["1999-12-06",3172.31,3223.63,3152.93,3191.09,1373230000,3191.09]
["1999-12-07",3190.57,3211.99,3158.73,3205.08,1564600000,3205.08]
["1999-12-08",3197.51,3223.56,3158.87,3164.08,1676620000,3164.08]
["1999-12-09",3184.5,3219.22,3093.98,3167.52,1787570000,3167.52]
["1999-12-10",3172.38,3208.93,3129.95,3203.28,1594040000,3203.28]
["1999-12-13",3198.35,3252.92,3173.27,3242.37,1582860000,3242.37]
["1999-12-14",3243.6,3251.79,3166.66,3167.29,1596410000,3167.29]
["1999-12-15",3165.68,3239.65,3121.32,3239.18,1648290000,3239.18]
["1999-12-16",3253.98,3332.56,3253.98,3332.31,1430310000,3332.31]
["1999-12-17",3362.69,3434.22,3341.71,3359.86,1572710000,3359.86]
["1999-12-20",3361.97,3406.22,3351.53,3390.01,1324450000,3390.01]
["1999-12-21",3397.26,3528.88,3393.07,3528.53,1486980000,3528.53]
["1999-12-22",3536.92,3568.48,3501.34,3562.29,1473570000,3562.29]
["1999-12-23",3566.4,3625.58,3566.4,3590.28,1272680000,3590.28]
["1999-12-27",3588.43,3620.13,3521.85,3598.51,1154650000,3598.51]
["1999-12-28",3601.14,3623.03,3550.87,3579.95,1237130000,3579.95]
["1999-12-29",3582.93,3689.82,3582.93,3689.68,1158430000,3689.68]
["1999-12-30",3692.57,3750.41,3680.75,3683.67,1107160000,3683.67]
["1999-12-31",3700,3732.1,3689.75,3707.83,762980000,3707.83]
["2000-01-03",3755.74,3836.86,3643.25,3790.55,1510070000,3790.55]
["2000-01-04",3766.57,3766.57,3542.73,3546.2,1511840000,3546.2]
["2000-01-05",3543.13,3576.17,3371.75,3507.31,1735670000,3507.31]
["2000-01-06",3488.31,3513.55,3334.02,3340.81,1598320000,3340.81]
["2000-01-07",3337.26,3529.75,3314.75,3529.6,1634930000,3529.6]
["2000-01-10",3558.21,3756.17,3558.21,3717.41,1691710000,3717.41]
["2000-01-11",3715.22,3717.17,3517.79,3544.35,1694460000,3544.35]
["2000-01-12",3548.77,3572.62,3447.9,3478.14,1525900000,3478.14]
["2000-01-13",3495.83,3612.43,3494.39,3612.08,1476970000,3612.08]
["2000-01-14",3653.3,3744.89,3653.3,3704.74,1656630000,3704.74]
["2000-01-18",3704.74,3779.56,3665.87,3757.78,1585230000,3757.78]
["2000-01-19",3741.45,3803.72,3711.96,3790.89,1652210000,3790.89]
["2000-01-20",3798.84,3877.43,3782.43,3841.74,1851300000,3841.74]
["2000-01-21",3841.74,3891.81,3806.58,3849.96,1923680000,3849.96]
["2000-01-24",3888.33,3905.1,3660.86,3660.96,1989050000,3660.96]
["2000-01-25",3667.02,3759.33,3591.34,3759.11,1743630000,3759.11]
["2000-01-26",3762.69,3762.69,3621.1,3621.21,1717000000,3621.21]
["2000-01-27",3628.88,3701.3,3512.07,3593.15,1798460000,3593.15]
["2000-01-28",3595.89,3618.08,3408.03,3446.13,1616370000,3446.13]
["2000-01-31",3438.09,3570.59,3349.06,3570.05,1507630000,3570.05]
["2000-02-01",3580.29,3703.59,3544.93,3701.78,1398240000,3701.78]
["2000-02-02",3700.2,3785.36,3693.95,3724.46,1527880000,3724.46]
["2000-02-03",3726.13,3857.34,3704.23,3851.16,1722330000,3851.16]
["2000-02-04",3858.6,3929.81,3856.83,3874.37,1751450000,3874.37]
["2000-02-07",3873.43,3933.75,3858.89,3933.34,1625540000,3933.34]
["2000-02-08",3932.24,4063.79,3932.24,4062.77,1971180000,4062.77]
["2000-02-09",4061.74,4087.84,3966.33,3968.46,1775590000,3968.46]
["2000-02-10",3974.83,4090.07,3956.9,4090,1813590000,4090]
["2000-02-11",4090.26,4090.26,3933.78,3968.89,1738590000,3968.89]
["2000-02-14",3969.95,4005.59,3918.87,3986.13,1600850000,3986.13]
["2000-02-15",3983.85,4024.13,3848.37,3997.03,1708930000,3997.03]
["2000-02-16",3997.03,4063.58,3982.55,3997.97,1782130000,3997.97]
["2000-02-17",4012.29,4127.35,3993.57,4125.38,2008440000,4125.38]
["2000-02-18",4130.55,4135.6,3959.83,3965.75,1898410000,3965.75]
["2000-02-22",3970.53,4001.07,3856.02,3969.13,1772290000,3969.13]
["2000-02-23",3966,4198.16,3966,4170.09,1892800000,4170.09]
["2000-02-24",4169.66,4253.75,4099.39,4253.05,1944050000,4253.05]
["2000-02-25",4254.56,4297.46,4169.34,4178.58,1825500000,4178.58]
["2000-02-28",4178.58,4224.95,4024.08,4162.13,1798070000,4162.13]
["2000-02-29",4174.75,4269.76,4174.75,4266.94,2088840000,4266.94]
["2000-03-01",4275.72,4346.41,4269.66,4309.01,2232340000,4309.01]
["2000-03-02",4311.97,4337.65,4197.98,4234.26,2137080000,4234.26]
["2000-03-03",4257.53,4442.87,4257.53,4442.87,2136530000,4442.87]
["2000-03-06",4448.48,4528.69,4436.6,4457.18,2015580000,4457.18]
["2000-03-07",4489.49,4560.96,4355.61,4390.83,2156410000,4390.83]
["2000-03-08",4409.98,4470.28,4266.87,4445.68,2020130000,4445.68]
["2000-03-09",4446.48,4587.55,4379.6,4586.26,2006810000,4586.25]
["2000-03-10",4586.26,4659.72,4549.07,4587.16,1992170000,4587.16]
["2000-03-13",4585.16,4585.16,4387.74,4426.8,1736270000,4426.8]
["2000-03-14",4448.63,4537.99,4226.79,4226.99,1977820000,4226.99]
["2000-03-15",4250.74,4341.54,4094.04,4130.01,1937800000,4130.01]
["2000-03-16",4141.23,4353.59,4049.98,4353.33,2041510000,4353.33]
["2000-03-17",4349.26,4441,4326.76,4440.45,1691530000,4440.45]
["2000-03-20",4443.35,4460.37,4260.92,4261.15,1539860000,4261.15]
["2000-03-21",4259.58,4450.41,4155.34,4449.33,1753310000,4449.33]
["2000-03-22",4449.22,4639.12,4449.22,4596.81,1769510000,4596.81]
["2000-03-23",4594.37,4704.21,4547,4660.62,1714160000,4660.62]
["2000-03-24",4659.76,4816.35,4608.92,4691.61,1688970000,4691.6]
["2000-03-27",4687.6,4781.19,4687.6,4704.73,1380380000,4704.72]
["2000-03-28",4705.75,4714.35,4582.45,4583.39,1490090000,4583.39]
["2000-03-29",4583.81,4615.09,4408.6,4413.92,1738270000,4413.92]
["2000-03-30",4376.41,4491.08,4151.12,4250.19,1925860000,4250.19]
["2000-03-31",4268.64,4424.43,4171.09,4397.84,2118100000,4397.84]
["2000-04-03",4355.7,4355.7,4041.24,4077.02,1739920000,4077.02]
["2000-04-04",4089.78,4146.5,3525.44,4034.17,2889100000,4034.17]
["2000-04-05",4028.4,4156.43,3884.32,4030.26,1947700000,4030.26]
["2000-04-06",4036.39,4161.42,4005.31,4086.73,1746450000,4086.73]
["2000-04-07",4111.18,4292.88,4111.18,4291.53,1563430000,4291.53]
["2000-04-10",4293.63,4308.62,3998.1,3998.26,1446140000,3998.26]
["2000-04-11",3987.24,4049.55,3829.39,3909.21,1679390000,3909.21]
["2000-04-12",3909,3943.68,3632.41,3633.63,1921090000,3633.63]
["2000-04-13",3645.79,3831.7,3552.51,3553.81,1951500000,3553.81]
["2000-04-14",3536.41,3536.41,3138.42,3207.96,2555780000,3207.96]
["2000-04-17",3194.5,3530.67,3107.42,3529.45,2482830000,3529.45]
["2000-04-18",3531.07,3717.66,3511.81,3715.81,2152720000,3715.81]
["2000-04-19",3720.24,3753.45,3578.9,3583.07,1760270000,3583.07]
["2000-04-20",3587.27,3632.24,3453.3,3505.29,1422730000,3505.29]
["2000-04-24",3448.23,3448.23,3200.9,3353.53,1540710000,3353.53]
["2000-04-25",3371.21,3622.29,3371.21,3621.56,1622910000,3621.56]
["2000-04-26",3622.8,3690.29,3505.11,3505.71,1592830000,3505.71]
["2000-04-27",3504.2,3692.92,3390.6,3692.57,1548760000,3692.57]
["2000-04-28",3696.42,3790.78,3696.42,3773.18,1583710000,3773.18]
["2000-05-01",3789.2,3871.93,3777.05,3829.84,1500610000,3829.84]
["2000-05-02",3768.04,3824.47,3626.54,3627.31,1438040000,3627.31]
["2000-05-03",3627.31,3627.31,3435.3,3562.16,1480050000,3562.16]
["2000-05-04",3561.72,3627.35,3518.12,3570.73,1287850000,3570.73]
["2000-05-05",3571.27,3692.4,3534.07,3688.36,1197290000,3688.36]
["2000-05-08",3688.36,3688.36,3521.05,3521.6,1142710000,3521.6]
["2000-05-09",3525.23,3567.96,3401.82,3445.26,1454780000,3445.26]
["2000-05-10",3436.68,3436.68,3234.96,3244.73,1580110000,3244.73]
["2000-05-11",3311.51,3381.7,3237.86,3381.57,1370230000,3381.57]
["2000-05-12",3381.57,3504.81,3381.57,3406.25,1220040000,3406.25]
["2000-05-15",3404.56,3512.21,3314.44,3512.11,1155810000,3512.11]
["2000-05-16",3520.98,3653.76,3520.98,3646.89,1495270000,3646.89]
["2000-05-17",3635.03,3635.03,3527.67,3550.5,1227380000,3550.5]
["2000-05-18",3547.52,3575.78,3426.35,3426.35,1258610000,3426.35]
["2000-05-19",3425.38,3425.38,3259.18,3260.64,1366930000,3260.64]
["2000-05-22",3261.47,3269.54,3029.14,3264.71,1615480000,3264.71]
["2000-05-23",3262.77,3298.46,3022.52,3023.42,1330440000,3023.42]
["2000-05-24",3023.49,3185.74,2897.27,3180.31,2087980000,3180.31]
["2000-05-25",3181.5,3290.53,3078.18,3099.28,1561840000,3099.28]
["2000-05-26",3100.97,3170.72,3033.5,3101.44,1069440000,3101.44]
["2000-05-30",3101.43,3415.71,3101.43,3414.03,1457360000,3414.03]
["2000-05-31",3414.03,3458.34,3322.22,3324.08,1533730000,3324.08]
["2000-06-01",3331.8,3526.53,3331.8,3518.98,1580240000,3518.98]
["2000-06-02",3518.98,3759.81,3518.98,3755.67,1903210000,3755.67]
["2000-06-05",3742.28,3817.25,3688.89,3730.31,1455960000,3730.31]
["2000-06-06",3730.31,3801.31,3637.8,3646.32,1603060000,3646.32]
["2000-06-07",3644.46,3736.15,3599.53,3736.01,1431220000,3736.01]
["2000-06-08",3737.93,3791.42,3671.44,3707.31,1399250000,3707.31]
["2000-06-09",3707.31,3785.02,3707.31,3760.26,1268720000,3760.26]
["2000-06-12",3761.15,3779.74,3638.31,3638.42,1281000000,3638.42]
["2000-06-13",3638.54,3766.52,3582.52,3765.81,1398790000,3765.81]
["2000-06-14",3767.54,3793.72,3670.71,3677.49,1400300000,3677.49]
["2000-06-15",3680.67,3755.72,3639.18,3752.01,1426630000,3752.01]
["2000-06-16",3758.36,3817.85,3732.83,3787.36,1501190000,3787.36]
["2000-06-19",3787.36,3935.33,3730.77,3933.7,1411400000,3933.7]
["2000-06-20",3933.7,3990.21,3898.28,3933.83,1694520000,3933.83]
["2000-06-21",3928.98,3981.26,3867.92,3970,1541900000,3970]
["2000-06-22",3968.85,3968.85,3804,3804.11,1639540000,3804.11]
["2000-06-23",3809.4,3821.95,3669.4,3685.3,1344960000,3685.3]
["2000-06-26",3685.3,3840.54,3685.3,3771.45,1316960000,3771.45]
["2000-06-27",3771.45,3804.94,3698.5,3699,1476020000,3699]
["2000-06-28",3701.11,3817.5,3701.11,3771.06,1660130000,3771.06]
["2000-06-29",3764.83,3764.83,3634.03,3665.83,1550990000,3665.83]
["2000-06-30",3666.18,3764.96,3666.18,3763.79,2066390000,3763.79]
["2000-07-03",3763.79,3811.59,3744.63,3804.78,600810000,3804.78]
["2000-07-05",3804.96,3804.96,3646.46,3649.8,1342600000,3649.8]
["2000-07-06",3648.13,3793.9,3610.27,3793.48,1482480000,3793.48]
["2000-07-07",3793.01,3884.84,3781.56,3841.27,1486480000,3841.27]
["2000-07-10",3841.51,3841.51,3767.56,3772.2,1395950000,3772.2]
["2000-07-11",3772.61,3835.02,3720.02,3744.53,1714500000,3744.53]
["2000-07-12",3810.36,3909.41,3792.98,3901.12,1775980000,3901.12]
["2000-07-13",3901.12,3991.87,3900.23,3956.67,1881560000,3956.67]
["2000-07-14",3962.82,4051.9,3962.68,4041.15,1678610000,4041.15]
["2000-07-17",4041.15,4089.04,4007.62,4061.88,1584500000,4061.88]
["2000-07-18",4060.31,4060.31,3949.85,3960.96,1501970000,3960.96]
["2000-07-19",3960.96,3960.96,3835.12,3843.98,1445310000,3843.98]
["2000-07-20",3843.98,3999.06,3843.98,3995.46,1719880000,3995.46]
["2000-07-21",3992.83,3992.83,3892.25,3908.75,1545940000,3908.75]
["2000-07-24",3908.75,3966.83,3787.29,3790.62,1460690000,3790.62]
["2000-07-25",3790.62,3871.64,3762,3865.39,1471000000,3865.39]
["2000-07-26",3865.33,3865.33,3741.84,3818.31,1754760000,3818.31]
["2000-07-27",3816.49,3816.49,3680.78,3681.63,1791100000,3681.63]
["2000-07-28",3689.69,3716.95,3452.95,3477.31,1769410000,3477.31]
["2000-07-31",3477.53,3610.95,3437.59,3609.35,1512580000,3609.35]
["2000-08-01",3609.35,3609.35,3518.61,3521.15,1341460000,3521.15]
["2000-08-02",3521.15,3617.25,3486.46,3490.34,1476820000,3490.34]
["2000-08-03",3490.34,3625.64,3341.83,3623.5,1828860000,3623.5]
["2000-08-04",3624.17,3715.57,3577.13,3618.63,1438850000,3618.63]
["2000-08-07",3618.63,3726.9,3618.63,3710.39,1319680000,3710.39]
["2000-08-08",3708.95,3741.51,3671.75,3686.37,1461590000,3686.37]
["2000-08-09",3708.63,3780.43,3691.7,3693.04,1517650000,3693.04]
["2000-08-10",3687.69,3690.61,3594.8,3595.19,1349670000,3595.19]
["2000-08-11",3595.15,3645.77,3521.53,3644.61,1333260000,3644.61]
["2000-08-14",3644.63,3720.81,3616.71,3719.61,1232060000,3719.61]
["2000-08-15",3718.7,3761.56,3691.27,3722.62,1353620000,3722.62]
["2000-08-16",3722.62,3791.22,3704.51,3721.25,1401380000,3721.25]
["2000-08-17",3721.25,3839.76,3716.67,3830.59,1440370000,3830.59]
["2000-08-18",3830.59,3868.74,3799.97,3807.51,1447920000,3807.51]
["2000-08-21",3809.86,3878.67,3785.2,3827.62,1269330000,3827.62]
["2000-08-22",3832.1,3898.12,3827.3,3827.89,1413190000,3827.89]
["2000-08-23",3818.06,3899.96,3760.12,3896.92,1461790000,3896.92]
["2000-08-24",3897.05,3954.6,3884.57,3949.57,1546950000,3949.57]
["2000-08-25",3945.5,3986.73,3915.79,3931.25,1285820000,3931.25]
["2000-08-28",3933.33,3987.71,3928.8,3954.24,1373010000,3954.24]
["2000-08-29",3955.54,3970.92,3923.42,3951.94,1489470000,3951.94]
["2000-08-30",3951.67,3984.19,3921.49,3968.73,1537020000,3968.73]
["2000-08-31",3971.32,4080.48,3971.32,4077.59,1903150000,4077.59]
["2000-09-01",4084.11,4147.19,4057.44,4099.3,1472940000,4099.3]
["2000-09-05",4085.89,4085.89,3986.28,3987.03,1668120000,3987.03]
["2000-09-06",3978.23,3983.74,3837.33,3837.62,1757190000,3837.62]
["2000-09-07",3847.79,3963.94,3847.79,3953.36,1634610000,3953.36]
["2000-09-08",3949.15,3949.15,3811.6,3813.44,1508550000,3813.44]
["2000-09-11",3813.44,3852.45,3690.47,3706.74,1483670000,3706.74]
["2000-09-12",3706.74,3792.38,3645.28,3666.87,1596640000,3666.87]
["2000-09-13",3666.87,3752.45,3610.65,3741.75,1656550000,3741.75]
["2000-09-14",3741.75,3834.51,3715.65,3737.42,1699480000,3737.42]
["2000-09-15",3731.73,3748.76,3640.58,3676.33,1777540000,3676.33]
["2000-09-18",3676.33,3723.67,3548.59,3585.52,1613970000,3585.52]
["2000-09-19",3588.37,3756.87,3588.37,3756.4,1707400000,3756.4]
["2000-09-20",3756.4,3810.3,3660.31,3790.45,1802040000,3790.45]
["2000-09-21",3790.45,3790.45,3691.93,3718.15,1616010000,3718.15]
["2000-09-22",3718.15,3718.15,3505.18,3701.18,2164340000,3701.18]
["2000-09-25",3753.31,3774.78,3611.09,3622.1,1774680000,3622.1]
["2000-09-26",3643.65,3696.99,3566.71,3582.59,1825900000,3582.59]
["2000-09-27",3631.08,3648.94,3533.67,3571.9,1948200000,3571.9]
["2000-09-28",3556.99,3725.75,3556.34,3725.15,2001450000,3725.15]
["2000-09-29",3684.87,3690.24,3557.54,3570.61,2018050000,3570.61]
["2000-10-02",3613.74,3613.86,3447.71,3457.97,1799220000,3457.97]
["2000-10-03",3528,3544.54,3351.61,3353.34,1958840000,3353.34]
["2000-10-04",3337.91,3476.52,3291.61,3453.36,2129330000,3453.36]
["2000-10-05",3421.46,3492.28,3392,3424.32,1872960000,3424.32]
["2000-10-06",3432.82,3468.28,3262.8,3311.94,1870690000,3311.94]
["2000-10-09",3306.75,3359.93,3185.28,3318.9,1437770000,3318.9]
["2000-10-10",3271.69,3336.61,3175.38,3188.29,1874430000,3188.29]
["2000-10-11",3077.51,3220.52,3047.17,3100.53,2340450000,3100.53]
["2000-10-12",3175.75,3183.96,3000.43,3004.45,2128660000,3004.45]
["2000-10-13",2990.99,3278.77,2990.99,3277.77,2070750000,3277.77]
["2000-10-16",3265.96,3296.95,3203.13,3249.46,1788600000,3249.46]
["2000-10-17",3313.81,3326.13,3127.63,3172.19,1936790000,3172.19]
["2000-10-18",3045.7,3245.58,2982.04,3139.31,2519920000,3139.31]
["2000-10-19",3316.63,3404.33,3271.2,3402.95,2343470000,3402.95]
["2000-10-20",3379.73,3514.96,3378.95,3456.61,2171490000,3456.61]
["2000-10-23",3451.4,3498.04,3378.34,3422,1690110000,3422]
["2000-10-24",3455.37,3481.31,3326.12,3353.26,1880860000,3353.26]
["2000-10-25",3245.69,3283.2,3086.61,3107.61,2170930000,3107.61]
["2000-10-26",3127.44,3185.91,2956.2,3167.14,2292490000,3167.14]
["2000-10-27",3232.81,3275.22,3109.06,3175.25,1963390000,3175.25]
["2000-10-30",3128.94,3195.45,3038.41,3081.07,1741440000,3081.07]
["2000-10-31",3120.21,3304.62,3120.21,3282.3,2146420000,3282.3]
["2000-11-01",3214.4,3311,3176.87,3225.27,2024380000,3225.27]
["2000-11-02",3292.13,3326.37,3259.07,3308.48,2226920000,3308.48]
["2000-11-03",3329.26,3359.99,3275.07,3321.91,1846200000,3321.91]
["2000-11-06",3346.15,3369.47,3285.77,3290.47,1608520000,3290.47]
["2000-11-07",3262.58,3304.38,3217.45,3279.57,1700120000,3279.57]
["2000-11-08",3295.77,3296.3,3058.66,3059.09,1678000000,3059.09]
["2000-11-09",2993.02,3081.62,2923.1,3057.06,1942770000,3057.06]
["2000-11-10",2974.43,3011.58,2890.02,2890.26,1779930000,2890.26]
["2000-11-13",2798.95,2969.62,2742.47,2836.62,2048330000,2836.62]
["2000-11-14",2952.62,3043.66,2926.66,3039.5,1785310000,3039.5]
["2000-11-15",3027.61,3128.37,3001.83,3076.7,1705940000,3076.7]
["2000-11-16",3016.8,3082.42,2925.08,2925.16,1523710000,2925.16]
["2000-11-17",2934.51,3000.92,2850.15,2934.81,1760850000,2934.81]
["2000-11-20",2838.29,2885.31,2779.78,2792.41,1716290000,2792.41]
["2000-11-21",2807.42,2844.55,2745.7,2786.53,1749380000,2786.53]
["2000-11-22",2738.29,2806.33,2667.11,2668.25,1885130000,2668.25]
["2000-11-24",2745.39,2830.76,2740.06,2830.09,781600000,2830.09]
["2000-11-27",2910.57,2913.76,2759.98,2769.32,1706570000,2769.32]
["2000-11-28",2763.86,2795.15,2619.5,2621.11,1919970000,2621.11]
["2000-11-29",2635.05,2670.53,2520.14,2602.85,2055720000,2602.85]
["2000-11-30",2470.66,2573.11,2426.41,2506.54,2736270000,2506.54]
["2000-12-01",2566.68,2674.42,2499.39,2549.74,2221970000,2549.74]
["2000-12-04",2572.88,2614.85,2475.63,2554.4,1860480000,2554.4]
["2000-12-05",2648.54,2852.91,2633.57,2852.87,2474670000,2852.87]
["2000-12-06",2833.52,2891.5,2721.81,2743.7,2308280000,2743.7]
["2000-12-07",2688.61,2761.78,2648.94,2719.91,1756810000,2719.91]
["2000-12-08",2840.2,2914.97,2803.03,2895.39,2328650000,2895.39]
["2000-12-11",2900.28,2990.83,2848.86,2972.91,2447760000,2972.91]
["2000-12-12",2942.2,2958.29,2862.17,2863.21,1919030000,2863.21]
["2000-12-13",2940.18,2941.34,2741.4,2748.88,2042250000,2748.88]
["2000-12-14",2744.26,2788.81,2638.11,2639.26,1770640000,2639.26]
["2000-12-15",2590.84,2624.56,2511.35,2543.09,2770690000,2543.09]
["2000-12-18",2604.08,2639,2511.06,2543.09,2065990000,2543.09]
["2000-12-19",2538.86,2635.22,2397.87,2399.63,2317200000,2399.63]
["2000-12-20",2288.28,2337.99,2199.2,2210.32,2855150000,2210.32]
["2000-12-21",2191.82,2347.28,2174.76,2224.84,2686970000,2224.84]
["2000-12-22",2303.21,2437.19,2303.21,2436.26,2235410000,2436.26]
["2000-12-26",2435.51,2477.1,2332.35,2404.6,1558700000,2404.6]
["2000-12-27",2383.42,2468.75,2362.59,2460.21,2002650000,2460.21]
["2000-12-28",2435.84,2505.65,2420.34,2464.62,2192130000,2464.62]
["2000-12-29",2465.37,2491.25,2328.86,2341.7,2531760000,2341.7]
["2001-01-02",2341.28,2347.7,2105.49,2128.78,1918930000,2128.78]
["2001-01-03",2087.32,2530.53,2087.32,2528.38,3188000000,2528.38]
["2001-01-04",2485.52,2547.04,2432.04,2460.04,2610680000,2460.04]
["2001-01-05",2460.81,2463.48,2252.36,2267.85,2104670000,2267.85]
["2001-01-08",2245.44,2282.95,2151.16,2281.54,1850590000,2281.54]
["2001-01-09",2312.53,2364.41,2274.08,2311.4,1975130000,2311.4]
["2001-01-10",2253.85,2417.43,2237.45,2413.71,2470350000,2413.71]
["2001-01-11",2376.86,2550.39,2376.86,2524.29,2842640000,2524.29]
["2001-01-12",2522.45,2591.55,2471.06,2506.05,2518850000,2506.05]
["2001-01-16",2502.66,2510.34,2432.87,2470.72,2073940000,2470.72]
["2001-01-17",2586.8,2629.17,2539.09,2558.67,2819190000,2558.67]
["2001-01-18",2574.64,2672.07,2533.37,2670.47,2558710000,2670.47]
["2001-01-19",2740.11,2740.76,2633.67,2655.77,2697190000,2655.77]
["2001-01-22",2639.61,2683.12,2598.85,2643.13,2037140000,2643.13]
["2001-01-23",2642.33,2738.81,2618.72,2730.05,2278470000,2730.05]
["2001-01-24",2732.92,2771.63,2692.81,2726.45,2567320000,2726.45]
["2001-01-25",2687.05,2710.22,2595.47,2595.85,2298150000,2595.85]
["2001-01-26",2538.28,2635.22,2526.55,2631.78,2268800000,2631.78]
["2001-01-29",2601.67,2696.73,2578.84,2694.53,1970130000,2694.53]
["2001-01-30",2701.34,2716.41,2661.74,2686.14,2073590000,2686.14]
["2001-01-31",2695.03,2718.51,2591.92,2593,2277310000,2593]
["2001-02-01",2586.24,2627.39,2554.94,2607.16,1776260000,2607.16]
["2001-02-02",2605.64,2616.4,2471.51,2472.18,1706900000,2472.18]
["2001-02-05",2447.72,2483.58,2409.2,2467.3,1648760000,2467.3]
["2001-02-06",2463.5,2531.05,2456.89,2473.24,1788920000,2473.24]
["2001-02-07",2421.64,2446.66,2349.92,2409.66,2056920000,2409.66]
["2001-02-08",2436.48,2464.19,2355.15,2355.67,1852360000,2355.67]
["2001-02-09",2333.01,2342.42,2247.52,2261.77,1881910000,2261.77]
["2001-02-12",2247.2,2319.9,2229.23,2286.76,1751220000,2286.76]
["2001-02-13",2315.46,2367.91,2208.01,2208.4,1728550000,2208.4]
["2001-02-14",2224.35,2307.27,2173.42,2305.82,1987350000,2305.82]
["2001-02-15",2360.56,2423.65,2355.92,2371.04,2106930000,2371.04]
["2001-02-16",2228.77,2266.36,2187.31,2212.51,1892200000,2212.51]
["2001-02-20",2229.91,2235.74,2094.58,2095.11,1878340000,2095.11]
["2001-02-21",2056.15,2164.25,2044.74,2058.54,2019740000,2058.54]
["2001-02-22",2058.56,2088.6,1958.88,2032.42,2483470000,2032.42]
["2001-02-23",1997.55,2061.45,1935.21,2056.06,2237910000,2056.06]
["2001-02-26",2088.03,2103.63,2020.32,2097.64,1739060000,2097.64]
["2001-02-27",2067.15,2081.79,1963.63,1964.52,1808540000,1964.52]
["2001-02-28",1983.35,2010.32,1880.47,1908.32,2082700000,1908.32]
["2001-03-01",1879.84,1968.02,1837.98,1968.02,2256880000,1968.02]
["2001-03-02",1886.04,1988.35,1866.13,1881.34,2374100000,1881.34]
["2001-03-05",1908.62,1936.02,1892.02,1916.68,1495750000,1916.68]
["2001-03-06",1983.28,2029.01,1973.87,1976.31,1986380000,1976.31]
["2001-03-07",2018.94,2018.94,1965.91,1996.23,1774410000,1996.23]
["2001-03-08",1982.44,1993.5,1933.23,1938.15,1759140000,1938.15]
["2001-03-09",1892.79,1892.79,1802.91,1813.02,1962120000,1813.02]
["2001-03-12",1758.06,1762.2,1679.73,1680.64,2149820000,1680.64]
["2001-03-13",1711.99,1790.31,1691.22,1789.7,2096420000,1789.7]
["2001-03-14",1711.06,1808.85,1700.85,1745.13,2147220000,1745.13]
["2001-03-15",1809.5,1813.68,1697.61,1697.92,1963770000,1697.92]
["2001-03-16",1656.78,1693.6,1627.8,1647.51,2102270000,1647.51]
["2001-03-19",1659.7,1732.92,1632.48,1730.46,1774570000,1730.46]
["2001-03-20",1742.99,1749.29,1614.41,1614.47,2016500000,1614.47]
["2001-03-21",1624.31,1674.31,1594.39,1605.04,2109190000,1605.04]
["2001-03-22",1624.81,1703.28,1582.48,1701.9,2504770000,1701.9]
["2001-03-23",1743.96,1754.65,1666.82,1705.02,2284560000,1705.02]
["2001-03-26",1735.53,1736.88,1667.8,1676.9,1719620000,1676.9]
["2001-03-27",1680.73,1751.14,1664.66,1735.63,1951410000,1735.63]
["2001-03-28",1677.63,1687.92,1600.37,1602.22,2072260000,1602.22]
["2001-03-29",1578.99,1626.88,1543.39,1563.14,2079050000,1563.14]
["2001-03-30",1573.82,1600.88,1530.14,1573.25,2139050000,1573.25]
["2001-04-02",1569.66,1594.36,1499.3,1516.58,1848350000,1516.58]
["2001-04-03",1487.87,1493.11,1390.1,1399.05,2573410000,1399.05]
["2001-04-04",1392.03,1435.36,1348.52,1370.75,2465470000,1370.75]
["2001-04-05",1452.04,1521.76,1434.01,1519.05,2333000000,1519.05]
["2001-04-06",1483.96,1485.37,1425.89,1448.16,1835720000,1448.16]
["2001-04-09",1472.81,1495.76,1437.85,1481.22,1448830000,1481.22]
["2001-04-10",1515.58,1620.74,1515.58,1597.87,2203460000,1597.87]
["2001-04-11",1694.6,1703.89,1624.8,1647.36,2372010000,1647.36]
["2001-04-12",1617.95,1714.69,1605.61,1714.29,1902800000,1714.29]
["2001-04-16",1682.17,1700.39,1630.31,1650.21,1571910000,1650.21]
["2001-04-17",1605.54,1694.22,1603.99,1671.51,1900580000,1671.51]
["2001-04-18",1760.05,1892.85,1739.16,1830.79,3195650000,1830.79]
["2001-04-19",1854.2,1953.57,1829.98,1953.28,2788870000,1953.28]
["2001-04-20",1933.61,1981.9,1901.4,1933.57,2544420000,1933.57]
["2001-04-23",1881.52,1881.54,1802.82,1811.89,1845630000,1811.89]
["2001-04-24",1809.47,1860.08,1756.3,1762.21,1983330000,1762.21]
["2001-04-25",1758.07,1824.88,1743.45,1814.33,1978940000,1814.33]
["2001-04-26",1839.4,1844.57,1761.67,1763.33,2028800000,1763.33]
["2001-04-27",1808.92,1822.44,1777.19,1810.47,1801600000,1810.47]
["2001-04-30",1855.9,1906.9,1826.12,1855.15,2027180000,1855.15]
["2001-05-01",1854.67,1919.45,1822.86,1919.01,1922520000,1919.01]
["2001-05-02",1958.17,1980.13,1916.73,1962.42,2584140000,1962.42]
["2001-05-03",1913.93,1919.62,1853.84,1877.8,2010880000,1877.8]
["2001-05-04",1820.57,1930.03,1810.86,1924.12,2057110000,1924.12]
["2001-05-07",1924.68,1948.02,1889.8,1895.41,1749600000,1895.41]
["2001-05-08",1939.02,1939.66,1887.23,1929.24,1892280000,1929.24]
["2001-05-09",1885,1921.87,1862.06,1876.6,1793520000,1876.6]
["2001-05-10",1926.47,1926.95,1838.02,1838.32,1741690000,1838.32]
["2001-05-11",1842.65,1861.52,1810.89,1821.2,1430930000,1821.2]
["2001-05-14",1819.39,1820.51,1769.33,1795.06,1338540000,1795.06]
["2001-05-15",1801.46,1853.05,1790.51,1797.08,1710620000,1797.08]
["2001-05-16",1778.71,1904.25,1768.62,1899.47,2078580000,1899.47]
["2001-05-17",1900.84,1955.77,1898.65,1925.14,2154310000,1925.14]
["2001-05-18",1910.71,1940.76,1898.28,1927.69,1792620000,1927.69]
["2001-05-21",1931.29,2052.67,1927.04,2052.57,2311480000,2052.57]
["2001-05-22",2062.9,2070.61,2023.07,2042.93,2314800000,2042.93]
["2001-05-23",2022.16,2073.98,1957.44,1957.56,1886790000,1957.56]
["2001-05-24",1965.44,2003.71,1937.67,2003.37,1864570000,2003.37]
["2001-05-25",2000.12,2003.68,1953.24,1960.74,1385410000,1960.74]
["2001-05-29",1946.57,1946.57,1865.18,1873.53,1621060000,1873.53]
["2001-05-30",1823.84,1837.01,1768.98,1779,1991230000,1779]
["2001-05-31",1785.25,1838.29,1784.72,1799.89,1833070000,1799.89]
["2001-06-01",1826.02,1852.08,1785.44,1840.83,1555300000,1840.83]
["2001-06-04",1861.12,1869.98,1819.08,1838.84,1320350000,1838.84]
["2001-06-05",1853.65,1937.94,1853.47,1923.9,1845100000,1923.9]
["2001-06-06",1931.45,1945.94,1890.51,1903.84,1771940000,1903.84]
["2001-06-07",1892.98,1963.83,1891.01,1963.31,1660520000,1963.31]
["2001-06-08",1959.71,1959.71,1885.84,1896.22,1437730000,1896.22]
["2001-06-11",1885.17,1885.17,1826.28,1846.5,1418630000,1846.5]
["2001-06-12",1799.58,1871.03,1776.41,1852.03,1713560000,1852.03]
["2001-06-13",1860.05,1875.29,1789.91,1790.21,1546790000,1790.21]
["2001-06-14",1766.41,1776.35,1711.32,1711.39,1763760000,1711.39]
["2001-06-15",1679.33,1725.77,1657.65,1701.53,2109340000,1701.53]
["2001-06-18",1712.04,1729.39,1662.59,1666.49,1567770000,1666.49]
["2001-06-19",1736.29,1745.76,1656.74,1675.9,1980650000,1675.9]
["2001-06-20",1655.26,1722.85,1655.26,1721.56,2110760000,1721.56]
["2001-06-21",1714,1774.25,1697.56,1751.22,2180500000,1751.22]
["2001-06-22",1755.57,1773.26,1718.35,1727.47,1714580000,1727.47]
["2001-06-25",1752.71,1755.67,1713.03,1743.9,1481730000,1743.9]
["2001-06-26",1708.89,1757.93,1705.93,1751.62,1657380000,1751.62]
["2001-06-27",1755.25,1769.55,1726.78,1756.02,1716400000,1756.02]
["2001-06-28",1782.32,1847.38,1782.32,1808.94,1952960000,1808.94]
["2001-06-29",1812.17,1865.36,1795.45,1830.19,2071630000,1830.19]
["2001-07-02",1831.42,1864.2,1815.11,1830.19,1513420000,1830.19]
["2001-07-03",1817.71,1832.01,1798.44,1822.16,868430000,1822.16]
["2001-07-05",1800.63,1812.26,1750.51,1751,1290680000,1751]
["2001-07-06",1728.57,1729.57,1666.62,1668.59,1441420000,1668.59]
["2001-07-09",1680.88,1712.08,1669.23,1697.05,1399630000,1697.05]
["2001-07-10",1718.81,1719.32,1624.8,1624.95,1663970000,1624.95]
["2001-07-11",1617.51,1646.83,1600.19,1641.56,1770290000,1641.56]
["2001-07-12",1708.32,1757.29,1700.41,1750.13,1888690000,1750.13]
["2001-07-13",1741.36,1782.52,1723.08,1751.11,1561760000,1751.11]
["2001-07-16",1743.09,1758.93,1682.7,1685.74,1489350000,1685.74]
["2001-07-17",1675.06,1729.63,1667.48,1729.55,1695690000,1729.55]
["2001-07-18",1692.16,1716.16,1652,1666.87,1738120000,1666.87]
["2001-07-19",1700.56,1739.13,1674.57,1695.89,1906220000,1695.89]
["2001-07-20",1662.38,1690.18,1659.98,1676.46,1642120000,1676.46]
["2001-07-23",1695.2,1699.44,1629.74,1629.93,1356540000,1629.93]
["2001-07-24",1618.74,1639.56,1580.57,1604.86,1601500000,1604.86]
["2001-07-25",1609.37,1632.89,1581.67,1627.86,1675490000,1627.86]
["2001-07-26",1624.22,1679.24,1604.92,1673.39,1765390000,1673.39]
["2001-07-27",1673.43,1694.69,1661.12,1683.18,1583800000,1683.18]
["2001-07-30",1689.21,1696.34,1662.67,1670.03,1338230000,1670.03]
["2001-07-31",1678.71,1715.37,1665.81,1683.61,1621790000,1683.61]
["2001-08-01",1713.67,1743.73,1704.43,1729.53,1784220000,1729.53]
["2001-08-02",1758.93,1766.58,1718.94,1751.45,1675930000,1751.45]
["2001-08-03",1744.02,1744.02,1709.31,1725.9,1245120000,1725.9]
["2001-08-06",1705.88,1718.59,1700.24,1702.84,1106550000,1702.84]
["2001-08-07",1695.27,1717.11,1684.09,1696.37,1318020000,1696.37]
["2001-08-08",1681.85,1710.52,1618.77,1626.2,1661690000,1626.2]
["2001-08-09",1622.45,1639.54,1603.98,1628.92,1457150000,1628.92]
["2001-08-10",1621.5,1634.67,1576.07,1617.45,1372690000,1617.45]
["2001-08-13",1627.34,1657.99,1615.26,1653.27,1147040000,1653.27]
["2001-08-14",1665.16,1672.07,1627.61,1629.95,1231860000,1629.95]
["2001-08-15",1629.53,1641.84,1571.92,1572.03,1463930000,1572.03]
["2001-08-16",1548.3,1582.2,1526.81,1581.98,1613790000,1581.98]
["2001-08-17",1541.61,1556.01,1514,1516.58,1301510000,1516.58]
["2001-08-20",1518.19,1536.78,1506.53,1535.99,1165790000,1535.99]
["2001-08-21",1538.8,1550.2,1480.43,1480.74,1325960000,1480.74]
["2001-08-22",1504.65,1517.83,1467.58,1515.41,1550540000,1515.41]
["2001-08-23",1513.37,1542.59,1496.64,1496.98,1456290000,1496.98]
["2001-08-24",1521.48,1579.68,1515.34,1579.62,1495650000,1579.62]
["2001-08-27",1576.16,1601.97,1559.67,1578.33,1195290000,1578.33]
["2001-08-28",1579.55,1581.82,1526.08,1526.3,1433940000,1526.3]
["2001-08-29",1538.16,1541.94,1491.22,1499.76,1466700000,1499.76]
["2001-08-30",1472.65,1495.1,1438.91,1453.9,1734810000,1453.9]
["2001-08-31",1444.73,1484.99,1443.55,1469.7,1232880000,1469.7]
["2001-09-04",1466.32,1502.67,1424.06,1424.12,1536580000,1424.12]
["2001-09-05",1425.35,1440.33,1371.3,1415.3,1950580000,1415.3]
["2001-09-06",1392,1418.66,1360.57,1361.69,1887800000,1361.69]
["2001-09-07",1347.62,1390.12,1339.89,1354.27,1712760000,1354.27]
["2001-09-10",1342.08,1375.6,1339.41,1365.39,1612970000,1365.39]
["2001-09-17",1277.12,1310.23,1251.89,1252.7,2254620000,1252.7]
["2001-09-18",1268.28,1282.73,1220.99,1224.64,1864980000,1224.64]
["2001-09-19",1230.14,1242.73,1135.85,1208.23,2464030000,1208.23]
["2001-09-20",1175.1,1205.64,1160.61,1166.27,2804660000,1166.27]
["2001-09-21",1088.96,1160.24,1088.96,1126.95,2588150000,1126.95]
["2001-09-24",1166.72,1202.57,1158.86,1191.02,2052290000,1191.02]
["2001-09-25",1194.09,1220.39,1162.91,1187.77,2181960000,1187.77]
["2001-09-26",1203.44,1203.64,1141.03,1143.48,1760620000,1143.48]
["2001-09-27",1137.49,1153.33,1101.39,1144.27,2043090000,1144.27]
["2001-09-28",1158.07,1255.94,1145.76,1168.37,2114360000,1168.37]
["2001-10-01",1161.74,1163.17,1131.32,1151.24,1505140000,1151.24]
["2001-10-02",1150.79,1179.07,1141.62,1159.37,1784730000,1159.37]
["2001-10-03",1144.76,1267.51,1139.21,1249.41,2713300000,1249.41]
["2001-10-04",1271.74,1313.64,1242.98,1260.66,2558580000,1260.66]
["2001-10-05",1248.18,1280.12,1216.07,1271.73,1836380000,1271.73]
["2001-10-08",1249.32,1297.49,1242.94,1279.63,1417520000,1279.63]
["2001-10-09",1278.99,1284.92,1240.79,1244.56,1527430000,1244.56]
["2001-10-10",1239.77,1305.46,1235.42,1304.68,1857510000,1304.68]
["2001-10-11",1333.87,1389.87,1333.28,1389.87,2532940000,1389.87]
["2001-10-12",1376.27,1396.29,1333.65,1393.84,2185970000,1393.84]
["2001-10-15",1370.2,1385.97,1351.81,1378.92,1586210000,1378.92]
["2001-10-16",1390.37,1406.2,1368.34,1404.81,1843310000,1404.81]
["2001-10-17",1440.63,1440.63,1314.8,1314.8,2292410000,1314.8]
["2001-10-18",1315.34,1344.43,1302.75,1330.33,1793870000,1330.33]
["2001-10-19",1317.23,1353.26,1302.53,1347.59,1591110000,1347.59]
["2001-10-22",1340.96,1383.11,1333.62,1383.07,1530830000,1383.07]
["2001-10-23",1397.27,1419.71,1371.03,1384.06,1839490000,1384.06]
["2001-10-24",1388.51,1430.75,1379.37,1424.69,1895000000,1424.69]
["2001-10-25",1396.35,1479.05,1374.65,1479.05,2259620000,1479.05]
["2001-10-26",1461.88,1487.4,1453.52,1454.9,1999200000,1454.9]
["2001-10-29",1445.64,1450.68,1374.48,1374.58,1659170000,1374.58]
["2001-10-30",1353.96,1367.79,1320.48,1342.26,1778560000,1342.26]
["2001-10-31",1368.54,1403.09,1354.74,1364.78,1897610000,1364.78]
["2001-11-01",1381.7,1426.94,1358.72,1424.15,1784910000,1424.15]
["2001-11-02",1417.4,1439.01,1402.21,1425.78,1643860000,1425.78]
["2001-11-05",1453.94,1490.11,1453.75,1480.21,1734250000,1480.21]
["2001-11-06",1471.11,1523.66,1462.19,1523.09,1945510000,1523.09]
["2001-11-07",1506.11,1559.04,1506.11,1524.67,2065810000,1524.67]
["2001-11-08",1548,1580.59,1497.89,1510.6,2300720000,1510.6]
["2001-11-09",1508.09,1526.94,1491,1514.96,1524360000,1514.96]
["2001-11-12",1511.77,1538.75,1463.12,1528.75,1594470000,1528.75]
["2001-11-13",1566.48,1585.07,1552.56,1580.76,2189000000,1580.76]
["2001-11-14",1601.52,1614.77,1556.71,1585.89,2175590000,1585.89]
["2001-11-15",1572.82,1609.04,1566.42,1582.58,2025550000,1582.58]
["2001-11-16",1586.8,1591.58,1563.6,1582.14,1714140000,1582.14]
["2001-11-19",1597.8,1618.19,1586.66,1617.58,1924900000,1617.58]
["2001-11-20",1607.61,1614.37,1546.6,1549.7,1988580000,1549.7]
["2001-11-21",1543.71,1562.76,1526.08,1552.01,1577590000,1552.01]
["2001-11-23",1557.09,1581.61,1549.39,1577.47,569820000,1577.47]
["2001-11-26",1590.05,1619.73,1580.92,1619.65,1734130000,1619.65]
["2001-11-27",1607.61,1644.38,1575.48,1609.87,2137420000,1609.87]
["2001-11-28",1594.88,1620.15,1557.03,1557.03,1905150000,1557.03]
["2001-11-29",1569.42,1599.64,1558.65,1599.3,1957120000,1599.3]
["2001-11-30",1594.83,1608.43,1581.28,1596.05,1831850000,1596.05]
["2001-12-03",1576.26,1590.3,1562.73,1567.54,1496760000,1567.54]
["2001-12-04",1582.07,1634.55,1577.34,1634.27,1908630000,1634.27]
["2001-12-05",1653.63,1731.29,1653.63,1720.91,2777500000,1720.91]
["2001-12-06",1715.01,1734.58,1703.02,1717.97,2212470000,1717.97]
["2001-12-07",1706.27,1709.5,1652.66,1673.9,1916720000,1673.9]
["2001-12-10",1658.47,1694.33,1642.42,1645.36,1679480000,1645.36]
["2001-12-11",1666.26,1695.15,1654.72,1661.27,1965200000,1661.27]
["2001-12-12",1666.5,1683.48,1631.42,1669.95,1895290000,1669.95]
["2001-12-13",1634.62,1645.04,1601.71,1601.91,2095820000,1601.91]
["2001-12-14",1601.22,1622.79,1590.71,1605.67,1900020000,1605.67]
["2001-12-17",1607.08,1654.45,1607.02,1640.34,1840920000,1640.34]
["2001-12-18",1653.31,1665.39,1642.87,1657.68,1852020000,1657.68]
["2001-12-19",1629.47,1658.58,1620.72,1628.69,1919850000,1628.69]
["2001-12-20",1613.06,1617.23,1557.18,1557.36,2043110000,1557.36]
["2001-12-21",1579.89,1594.08,1573.02,1578.27,2359670000,1578.27]
["2001-12-24",1581.16,1590.04,1575.01,1577.31,564380000,1577.31]
["2001-12-26",1583.69,1618.04,1583.69,1590.84,1127350000,1590.84]
["2001-12-27",1599.25,1614.44,1591.77,1606.48,1241060000,1606.48]
["2001-12-28",1617.85,1637.57,1617.01,1621.13,1328290000,1621.13]
["2001-12-31",1617.35,1623.63,1577.03,1577.05,1414840000,1577.05]
["2002-01-02",1590.71,1610.41,1565.08,1610.39,1517670000,1610.39]
["2002-01-03",1618.3,1667.19,1618.3,1666.66,2209630000,1666.66]
["2002-01-04",1685.54,1698.46,1645.32,1675.03,2205610000,1675.03]
["2002-01-07",1691.36,1694.27,1647.56,1649.83,2121110000,1649.83]
["2002-01-08",1651.42,1676.69,1641.17,1666.58,1873670000,1666.58]
["2002-01-09",1688.26,1710.23,1644.89,1653.76,2321450000,1653.76]
["2002-01-10",1653.97,1667.29,1635.08,1656.68,1761640000,1656.68]
["2002-01-11",1659.47,1670.32,1627.42,1634.17,1625530000,1634.17]
["2002-01-14",1624.91,1633.12,1595.04,1603.76,1801650000,1603.76]
["2002-01-15",1607.01,1628,1590.83,1612.46,1675150000,1612.46]
["2002-01-16",1588.77,1597.15,1558.97,1558.98,1917270000,1558.98]
["2002-01-17",1587.01,1605.28,1569.11,1602.32,1893110000,1602.32]
["2002-01-18",1558.41,1582.92,1537.99,1548.22,1693010000,1548.22]
["2002-01-22",1567.59,1567.59,1500.89,1501.78,1817220000,1501.78]
["2002-01-23",1511.95,1553.41,1501.79,1549.21,1871120000,1549.21]
["2002-01-24",1565.34,1586.34,1559.35,1565.13,1907870000,1565.13]
["2002-01-25",1546.1,1572.09,1541.84,1558.26,1655310000,1558.26]
["2002-01-28",1573.39,1581.38,1543.51,1564.86,1482080000,1564.86]
["2002-01-29",1570.7,1582.65,1508.62,1519.33,1875380000,1519.33]
["2002-01-30",1525.09,1539.07,1481.46,1538.94,2066970000,1538.94]
["2002-01-31",1549.47,1554.95,1528.04,1550.17,1803530000,1550.17]
["2002-02-01",1544.42,1561.24,1515.85,1528.15,1710000000,1528.15]
["2002-02-04",1526.32,1528.3,1471.52,1479.17,1779030000,1479.17]
["2002-02-05",1468.61,1497.41,1454.77,1462.86,2106870000,1462.86]
["2002-02-06",1480.45,1480.45,1434.96,1445.96,2105480000,1445.96]
["2002-02-07",1445.11,1459.94,1413.42,1413.86,1998300000,1413.86]
["2002-02-08",1426.26,1452.17,1405.79,1452.17,1794710000,1452.17]
["2002-02-11",1451.13,1477.96,1446.69,1477.64,1564830000,1477.64]
["2002-02-12",1458.28,1484.97,1448.77,1464.76,1621680000,1464.76]
["2002-02-13",1476.25,1492.27,1471.26,1486.75,1600740000,1486.75]
["2002-02-14",1491.19,1508.25,1471.24,1474.71,1679410000,1474.71]
["2002-02-15",1477.46,1482.57,1432.96,1436.7,1624720000,1436.7]
["2002-02-19",1421.07,1424.04,1380.46,1387.27,1749170000,1387.27]
["2002-02-20",1400.83,1411.97,1364.21,1408.26,1918210000,1408.26]
["2002-02-21",1397.17,1403.31,1348.25,1348.25,1833750000,1348.25]
["2002-02-22",1351.24,1372.06,1329.93,1356.16,1839340000,1356.16]
["2002-02-25",1366.44,1414.29,1365.95,1407.99,1666850000,1407.99]
["2002-02-26",1416.1,1423.43,1382.99,1401.19,1670530000,1401.19]
["2002-02-27",1420.3,1426.25,1369.24,1378.48,1823440000,1378.48]
["2002-02-28",1386.15,1404.04,1356.04,1359.22,1935630000,1359.22]
["2002-03-01",1373.15,1435.81,1370.32,1435.41,1902520000,1435.41]
["2002-03-04",1434.69,1495.19,1422.22,1494.7,2297630000,1494.7]
["2002-03-05",1484.83,1519.36,1480.17,1498.95,2074650000,1498.95]
["2002-03-06",1488.8,1523.12,1471.66,1519.95,1907080000,1519.95]
["2002-03-07",1531.43,1538.41,1488.25,1506.81,1898190000,1506.81]
["2002-03-08",1537.03,1562.97,1532.63,1555.11,2059420000,1555.11]
["2002-03-11",1542.09,1573.42,1530.51,1553.8,1763950000,1553.8]
["2002-03-12",1510.06,1523.45,1500.42,1520.54,1750150000,1520.54]
["2002-03-13",1502.4,1512.4,1482.41,1486.27,1664240000,1486.27]
["2002-03-14",1488.36,1500.9,1476.14,1477.19,1492130000,1477.19]
["2002-03-15",1484.46,1498.52,1470.49,1495.41,1698800000,1495.41]
["2002-03-18",1511.83,1523.27,1489.35,1505.89,1547190000,1505.89]
["2002-03-19",1510.46,1519.12,1496.67,1504.67,1521620000,1504.67]
["2002-03-20",1482.1,1488.51,1451.02,1451.02,1554640000,1451.02]
["2002-03-21",1452.18,1491.31,1443.17,1488.97,1601590000,1488.97]
["2002-03-22",1483.04,1491.03,1467.16,1470.1,1504960000,1470.1]
["2002-03-25",1473.62,1481.97,1427.51,1427.6,1429310000,1427.6]
["2002-03-26",1423.57,1462.5,1423.03,1439.55,1662170000,1439.55]
["2002-03-27",1431.35,1446.11,1424.19,1436.51,1624230000,1436.51]
["2002-03-28",1447.48,1463.02,1443.29,1452.81,1664900000,1452.81]
["2002-04-01",1440.38,1481.74,1425.63,1478.52,1554790000,1478.52]
["2002-04-02",1444.95,1451.73,1410.41,1410.41,1701240000,1410.41]
["2002-04-03",1417.78,1423.47,1378.93,1394.21,1704190000,1394.21]
["2002-04-04",1385.53,1411.66,1377.88,1396.97,1731670000,1396.97]
["2002-04-05",1405.92,1412.85,1375.63,1376.72,1508100000,1376.72]
["2002-04-08",1346.77,1395.25,1342.99,1392.96,1599200000,1392.96]
["2002-04-09",1397.59,1405.1,1345.11,1345.32,1662760000,1345.32]
["2002-04-10",1356.47,1375.14,1332.68,1363.29,1965420000,1363.29]
["2002-04-11",1352.76,1360.62,1322.25,1324.65,1707140000,1324.65]
["2002-04-12",1340.66,1356.83,1325.57,1351.85,1532480000,1351.85]
["2002-04-15",1358.76,1364.24,1336.42,1355.09,1327230000,1355.09]
["2002-04-16",1382.86,1414.76,1382.86,1413.93,1791490000,1413.93]
["2002-04-17",1422.42,1426.01,1393.19,1403.71,1931060000,1403.71]
["2002-04-18",1397.75,1410.93,1369.92,1395.9,1866140000,1395.9]
["2002-04-19",1408.31,1408.31,1382.89,1385.01,1681640000,1385.01]
["2002-04-22",1365.34,1365.34,1336.99,1349.83,1703120000,1349.83]
["2002-04-23",1348.93,1357.01,1316.15,1322.81,1957900000,1322.81]
["2002-04-24",1334.87,1337.34,1300.95,1302.32,1923230000,1302.32]
["2002-04-25",1295.59,1315.02,1287.83,1302.32,1971760000,1302.32]
["2002-04-26",1310.8,1316.65,1250.82,1250.89,1893790000,1250.89]
["2002-04-29",1256.58,1267.77,1228.94,1246.75,1842550000,1246.75]
["2002-04-30",1245.65,1292.19,1243.52,1277.07,2091610000,1277.07]
["2002-05-01",1273.63,1278.02,1232.36,1267.44,2189110000,1267.44]
["2002-05-02",1262.66,1284.3,1224.66,1225.37,2060340000,1225.37]
["2002-05-03",1223.89,1224.37,1185.79,1190.74,1990950000,1190.74]
["2002-05-06",1191.53,1204.35,1160.99,1161.16,1776080000,1161.16]
["2002-05-07",1173.76,1178.88,1142.25,1159.25,2139130000,1159.25]
["2002-05-08",1212.99,1282.44,1212.76,1282.41,2403240000,1282.41]
["2002-05-09",1268.91,1281.2,1239.02,1240.41,1788460000,1240.41]
["2002-05-10",1247.09,1248.96,1186.08,1188.78,1839130000,1188.78]
["2002-05-13",1200.69,1244.02,1192.9,1241.54,1648780000,1241.54]
["2002-05-14",1287.73,1309.32,1282.1,1305.55,2603120000,1305.55]
["2002-05-15",1290.4,1350.54,1280.07,1311.05,2266100000,1311.05]
["2002-05-16",1309.25,1319.52,1296.11,1315.85,1644660000,1315.85]
["2002-05-17",1333.23,1342.43,1305.71,1325.8,1648910000,1325.8]
["2002-05-20",1309.83,1313.26,1284.74,1292.21,1429300000,1292.21]
["2002-05-21",1300.82,1309.62,1251.53,1255.91,1660880000,1255.91]
["2002-05-22",1246.08,1269.64,1233.78,1264.51,1734730000,1264.51]
["2002-05-23",1270.28,1286.82,1241.25,1286.77,1762570000,1286.77]
["2002-05-24",1269.91,1271.51,1246.81,1253.03,1210890000,1253.03]
["2002-05-28",1264.13,1264.86,1226.28,1244.82,1319250000,1244.82]
["2002-05-29",1232.16,1239.96,1218.62,1218.68,1418900000,1218.68]
["2002-05-30",1207.44,1234.51,1202.24,1227.9,1585850000,1227.9]
["2002-05-31",1237.56,1246.34,1208.21,1208.34,1682430000,1208.34]
["2002-06-03",1205.2,1213.18,1158.22,1159.15,1623120000,1159.15]
["2002-06-04",1155.81,1191.13,1151.16,1178.8,1881400000,1178.8]
["2002-06-05",1182.74,1196.67,1165.02,1195.6,1632920000,1195.6]
["2002-06-06",1183.91,1185.29,1152.04,1157.62,1630260000,1157.62]
["2002-06-07",1107.94,1156.03,1106.61,1140.24,2111740000,1140.24]
["2002-06-10",1142.51,1155.76,1132.12,1135.62,1518260000,1135.62]
["2002-06-11",1148.72,1151.3,1100.59,1100.97,1697040000,1100.97]
["2002-06-12",1092.45,1123.78,1079.28,1123.34,2057320000,1123.34]
["2002-06-13",1117.22,1133.25,1100.34,1106.54,1566910000,1106.54]
["2002-06-14",1078.69,1112.37,1055.57,1109.6,1827730000,1109.6]
["2002-06-17",1126.54,1154.18,1123.1,1149.91,1591840000,1149.91]
["2002-06-18",1139.52,1163.46,1138.31,1138.47,1589760000,1138.47]
["2002-06-19",1129.32,1133.96,1095.76,1097.54,1726700000,1097.54]
["2002-06-20",1094.53,1102.72,1058.01,1062.45,1709470000,1062.45]
["2002-06-21",1051.8,1074.77,1031.95,1035.63,1962900000,1035.63]
["2002-06-24",1023.06,1075.63,1014.76,1057.68,2050610000,1057.68]
["2002-06-25",1070.62,1073.53,1017.71,1022.74,1880680000,1022.74]
["2002-06-26",979.87,1035.53,979.87,1027.22,2061740000,1027.22]
["2002-06-27",1048.54,1050.68,1009.05,1050.64,1942590000,1050.64]
["2002-06-28",1047.56,1074.73,1042.84,1051.41,2575240000,1051.41]
["2002-07-01",1044.48,1049.88,997.97,998.17,2320650000,998.17]
["2002-07-02",989.25,993.99,961.76,963.66,2722550000,963.66]
["2002-07-03",957.26,995.95,950.33,995.68,2661060000,995.68]
["2002-07-05",1018.63,1061.05,1018.63,1060.89,1120960000,1060.89]
["2002-07-08",1051.27,1066.28,1008.78,1014.33,1708150000,1014.33]
["2002-07-09",1015.27,1023.38,989.34,990.23,1704220000,990.23]
["2002-07-10",1005.99,1005.99,958.76,959.05,1846320000,959.05]
["2002-07-11",954.01,999.43,945.85,998.03,2298330000,998.03]
["2002-07-12",1016,1025.61,988.25,1000.82,2009340000,1000.82]
["2002-07-15",990.98,1021.35,955.29,1021.02,2117700000,1021.02]
["2002-07-16",1012.51,1045.52,1002.17,1011.3,2379260000,1011.3]
["2002-07-17",1047.79,1060.77,1005.18,1028.74,2338390000,1028.74]
["2002-07-18",1020.82,1027.44,993.08,994.61,1842360000,994.61]
["2002-07-19",975.06,992.84,957.65,965.37,2396800000,965.37]
["2002-07-22",958.34,980.64,928.83,939.1,2014410000,939.1]
["2002-07-23",943.29,954.07,896.56,896.82,2238890000,896.82]
["2002-07-24",875.48,951.83,869.17,951.58,2167790000,951.58]
["2002-07-25",934.93,940.93,878.01,894.45,2353210000,894.45]
["2002-07-26",905.88,917.32,885.94,910.91,1691540000,910.91]
["2002-07-29",935.05,970.13,931.43,970.13,1944170000,970.13]
["2002-07-30",957.08,992.34,950.74,980.36,1728270000,980.36]
["2002-07-31",966.05,971.85,940.91,962.1,1633300000,962.1]
["2002-08-01",954.56,960.36,912.4,913.59,1548860000,913.59]
["2002-08-02",913.6,916.69,878.48,892.51,1419790000,892.51]
["2002-08-05",889.49,896.68,856.35,857.08,1336720000,857.08]
["2002-08-06",875.53,923.74,875.53,901.91,1535110000,901.91]
["2002-08-07",932.53,938.16,883.37,919.08,1542880000,919.08]
["2002-08-08",915.89,948.72,898.57,947.24,1523000000,947.24]
["2002-08-09",932.33,953.38,921.25,937.33,1313750000,937.33]
["2002-08-12",925.68,943.27,922.36,938.98,1054220000,938.98]
["2002-08-13",933.74,959.46,907.3,907.62,1570660000,907.62]
["2002-08-14",912.35,968.97,904.47,968.84,1629290000,968.84]
["2002-08-15",975.09,985.97,955.38,980.98,1642850000,980.98]
["2002-08-16",968.05,1004.22,961.56,996.06,1389180000,996.06]
["2002-08-19",997.39,1028.07,993.46,1026.06,1489490000,1026.06]
["2002-08-20",1014.51,1021.94,1001.84,1008.02,1396290000,1008.02]
["2002-08-21",1020.95,1038.86,1006.55,1035.47,1508530000,1035.47]
["2002-08-22",1036.16,1052.49,1023.25,1049.03,1654080000,1049.03]
["2002-08-23",1036.13,1036.66,1005.02,1010.49,1365830000,1010.49]
["2002-08-26",1017.62,1020.86,990.82,1016.79,1261360000,1016.79]
["2002-08-27",1021.5,1021.66,971.68,974.47,1432360000,974.47]
["2002-08-28",965.57,968.66,941.6,944.83,1351500000,944.83]
["2002-08-29",933.46,973.34,926.61,961.75,1435190000,961.75]
["2002-08-30",951.56,964.93,941.51,942.38,1089820000,942.38]
["2002-09-03",928.5,928.5,899.19,899.64,1394260000,899.64]
["2002-09-04",904.82,925.26,895.41,920.98,1493510000,920.98]
["2002-09-05",900.9,901.5,882.85,882.92,1520290000,882.92]
["2002-09-06",911.6,932.96,910.78,922.22,1320380000,922.22]
["2002-09-09",913.68,939.24,901.13,932.23,1247540000,932.23]
["2002-09-10",934.43,951.46,930.19,947.72,1441490000,947.72]
["2002-09-11",958.29,978.46,945.9,946.4,1075670000,946.4]
["2002-09-12",935.53,935.53,914.89,915.01,1192760000,915.01]
["2002-09-13",909.63,928.65,907.24,923.83,1265530000,923.83]
["2002-09-16",919.1,925.9,900.89,908.48,1097330000,908.48]
["2002-09-17",927.29,932.91,896.45,897.53,1500330000,897.53]
["2002-09-18",884.03,906.05,876.08,895.2,1570950000,895.2]
["2002-09-19",875.77,889.24,865.87,865.93,1521130000,865.93]
["2002-09-20",876.75,879.87,864.13,871.6,1796000000,871.6]
["2002-09-23",860.99,864.26,837.63,843.08,1443330000,843.08]
["2002-09-24",830.21,861.09,830.21,843.61,1666020000,843.61]
["2002-09-25",858.46,885.97,849.28,880.44,1691640000,880.44]
["2002-09-26",891.02,897.45,860.81,873.74,1664160000,873.74]
["2002-09-27",866.09,891.12,859.6,860.35,1444460000,860.35]
["2002-09-30",848.72,852.98,825.8,832.52,1682900000,832.52]
["2002-10-01",841.29,870.7,824.22,870.63,1707860000,870.63]
["2002-10-02",865.13,882.77,844.61,849.55,1763700000,849.55]
["2002-10-03",846.74,859.53,832.67,833.21,1647320000,833.21]
["2002-10-04",842.95,844.37,809.94,815.4,1587030000,815.4]
["2002-10-07",813.06,826.79,798.88,804.64,1409850000,804.64]
["2002-10-08",815.22,827.78,795.25,811.5,1836990000,811.5]
["2002-10-09",800.92,825.12,798.17,807.42,1755730000,807.42]
["2002-10-10",809.46,852.68,801.26,849.57,1837940000,849.57]
["2002-10-11",867.64,899.46,863.1,890.61,1915390000,890.61]
["2002-10-14",878.75,903.15,876.21,900.75,1204240000,900.75]
["2002-10-15",941.46,950.51,933.28,950.42,2009640000,950.42]
["2002-10-16",911.33,929.69,906.08,910.13,1585220000,910.13]
["2002-10-17",951.14,957.16,937.19,945.06,1822740000,945.06]
["2002-10-18",936.43,956.17,922.31,956.13,1665970000,956.13]
["2002-10-21",945.86,982.43,937.55,979.35,1572970000,979.35]
["2002-10-22",954.28,977.88,951.61,963.87,1723340000,963.87]
["2002-10-23",960.18,989.42,952.78,989.32,1598320000,989.32]
["2002-10-24",992.5,998.54,963.08,964.91,1944060000,964.91]
["2002-10-25",964.01,995.64,964.01,995.55,1470040000,995.55]
["2002-10-28",1007.72,1007.72,973.28,979.55,1636190000,979.55]
["2002-10-29",975.66,982.62,941.17,960.82,1598410000,960.82]
["2002-10-30",968.48,995.82,960.48,986.09,1675530000,986.09]
["2002-10-31",990.39,1006.26,981.24,989.54,1761680000,989.54]
["2002-11-01",981.24,1020.59,974.08,1019.06,1842870000,1019.06]
["2002-11-04",1049.49,1070.51,1039.1,1046.99,2372480000,1046.99]
["2002-11-05",1033.79,1050.68,1028.22,1050.39,1704780000,1050.39]
["2002-11-06",1057.59,1065.86,1032.25,1065.86,2189420000,1065.86]
["2002-11-07",1043.73,1048.5,1019.22,1025.79,1758820000,1025.79]
["2002-11-08",1026.04,1039.27,1004.04,1008.35,1603460000,1008.35]
["2002-11-11",1004.41,1004.41,972.34,972.48,1267420000,972.48]
["2002-11-12",982.45,1020.54,982.24,1001.94,1559650000,1001.94]
["2002-11-13",994.4,1022.41,986.65,1011.94,1901380000,1011.94]
["2002-11-14",1029.36,1057.9,1027.06,1057.83,1756210000,1057.83]
["2002-11-15",1044.3,1062.86,1036.3,1061.28,1700890000,1061.28]
["2002-11-18",1073.89,1075.51,1044.79,1045.19,1766300000,1045.19]
["2002-11-19",1037.26,1046.07,1019.07,1025.96,1620330000,1025.96]
["2002-11-20",1028.57,1071.31,1028.12,1070.53,1771370000,1070.53]
["2002-11-21",1082.92,1119.17,1081.4,1118.14,2441730000,1118.14]
["2002-11-22",1102.64,1122.51,1099.7,1116.01,1960160000,1116.01]
["2002-11-25",1118.01,1133.73,1108.47,1127.06,1952400000,1127.06]
["2002-11-26",1116.29,1119.71,1083.86,1087.49,1927670000,1087.49]
["2002-11-27",1107.97,1132.8,1105.39,1125.67,1734500000,1125.67]
["2002-11-29",1133.13,1134.6,1115.85,1116.1,841810000,1116.1]
["2002-12-02",1144.21,1155.68,1110.24,1120.49,1925550000,1120.49]
["2002-12-03",1109.46,1109.46,1083.94,1088.8,1651510000,1088.8]
["2002-12-04",1068.94,1082.93,1055.11,1069.44,1886070000,1069.44]
["2002-12-05",1085.02,1085.63,1052.08,1053.06,1462340000,1053.06]
["2002-12-06",1038.72,1074.01,1035.55,1065.97,1529800000,1065.97]
["2002-12-09",1054.87,1055.36,1014.8,1014.84,1496820000,1014.84]
["2002-12-10",1022.39,1043.34,1019.7,1033.07,1470250000,1033.07]
["2002-12-11",1023.91,1047.74,1019.4,1036.34,1423880000,1036.34]
["2002-12-12",1047.47,1051.55,1029.41,1039.95,1408220000,1039.95]
["2002-12-13",1027.66,1027.66,1005.85,1005.85,1371410000,1005.85]
["2002-12-16",1011.89,1042.84,1008.52,1042.44,1406210000,1042.44]
["2002-12-17",1038.96,1052.59,1033.19,1040.01,1336750000,1040.01]
["2002-12-18",1029.82,1029.91,1007.92,1013.67,1529600000,1013.67]
["2002-12-19",1012.51,1035.52,999.8,1006.05,1654540000,1006.05]
["2002-12-20",1009.67,1022.74,1009.53,1013.9,1992120000,1013.9]
["2002-12-23",1012.46,1035.49,1010.84,1032.3,1193060000,1032.3]
["2002-12-24",1026.57,1034.19,1023.06,1023.29,523880000,1023.29]
["2002-12-26",1026.44,1041.49,1013.3,1016.46,812310000,1016.46]
["2002-12-27",1012.34,1018.16,996.1,997.85,804960000,997.85]
["2002-12-30",999.39,1003.31,980.74,989.89,1076580000,989.89]
["2002-12-31",987.81,994.22,977.59,984.37,1166770000,984.37]
["2003-01-02",995.64,1027.91,984.59,1027.86,1287540000,1027.86]
["2003-01-03",1024.47,1033.37,1018.16,1031.63,1149590000,1031.63]
["2003-01-06",1034.02,1068.49,1034.02,1061.48,1567690000,1061.48]
["2003-01-07",1063.18,1082.52,1057.16,1071.85,1755760000,1071.85]
["2003-01-08",1063.48,1065.69,1040.38,1042.52,1457010000,1042.52]
["2003-01-09",1056.61,1084.7,1056.05,1076.05,1685990000,1076.05]
["2003-01-10",1059.86,1096.45,1056.31,1087.36,1652320000,1087.36]
["2003-01-13",1101.24,1104.32,1075.96,1083,1376040000,1083]
["2003-01-14",1082.37,1097.71,1080.85,1094.87,1329340000,1094.87]
["2003-01-15",1096.96,1099.89,1069.96,1073.6,1513080000,1073.6]
["2003-01-16",1076.18,1084.36,1057.87,1061.46,1366550000,1061.46]
["2003-01-17",1041.43,1041.43,1017.53,1017.58,1433840000,1017.58]
["2003-01-21",1022.94,1028.32,1008.93,1008.93,1355410000,1008.93]
["2003-01-22",1005.57,1027.08,1003.58,1006.51,1477520000,1006.51]
["2003-01-23",1024.47,1039.16,1011.12,1032.67,1566510000,1032.67]
["2003-01-24",1027.7,1027.7,992.85,996.18,1568350000,996.18]
["2003-01-27",985.08,1006.26,982.02,986.41,1440300000,986.41]
["2003-01-28",996.88,1006.51,983.95,1001.41,1406660000,1001.41]
["2003-01-29",994.6,1022.98,980.92,1016.56,1507590000,1016.56]
["2003-01-30",1018.48,1022.21,985.16,985.52,1446130000,985.52]
["2003-01-31",971.6,996.04,968.34,983.05,1554810000,983.05]
["2003-02-03",987.37,997.56,981.37,987.07,1256550000,987.07]
["2003-02-04",972.93,974.68,960.01,971.73,1368150000,971.73]
["2003-02-05",980.75,999.16,967.59,968.97,1367130000,968.97]
["2003-02-06",966.05,979.18,960.81,970.55,1219320000,970.55]
["2003-02-07",980.5,983.36,951.67,957.05,1228850000,957.05]
["2003-02-10",961.69,974.48,950.81,969.96,1216440000,969.96]
["2003-02-11",975.52,989.32,962.44,971.61,1296190000,971.61]
["2003-02-12",967.89,978.06,956.57,956.77,1231070000,956.77]
["2003-02-13",959.56,959.73,938.52,951.9,1310440000,951.9]
["2003-02-14",958.2,982.12,952.7,982.09,1315410000,982.09]
["2003-02-18",990.21,1015.34,989.82,1014.91,1303930000,1014.91]
["2003-02-19",1011.69,1014.64,994.25,1005.88,1179700000,1005.88]
["2003-02-20",1010.5,1015.22,999.58,1001.47,1320410000,1001.47]
["2003-02-21",1002.14,1019.25,986.73,1015.92,1342440000,1015.92]
["2003-02-24",1009.14,1013.2,994.23,994.69,1222480000,994.69]
["2003-02-25",981.52,1001.72,969.56,999.28,1395960000,999.28]
["2003-02-26",992.91,1001.99,973.93,974.49,1207090000,974.49]
["2003-02-27",982.51,1000.98,976.6,994.8,1238110000,994.8]
["2003-02-28",998.26,1013.34,994.79,1009.74,1354370000,1009.74]
["2003-03-03",1015.87,1023.47,988.4,991.07,1253490000,991.07]
["2003-03-04",991.6,994.35,982.06,982.98,1221830000,982.98]
["2003-03-05",981.67,995.19,978.4,990.23,1360590000,990.23]
["2003-03-06",982.04,991.69,976.55,983.96,1262310000,983.96]
["2003-03-07",967.93,992.11,964.25,986.82,1436040000,986.82]
["2003-03-10",977.95,982.87,962.48,964.29,1119970000,964.29]
["2003-03-11",966.74,973.86,956.94,958.82,1251740000,958.82]
["2003-03-12",954.66,971.39,946.79,970.54,1533600000,970.54]
["2003-03-13",990.36,1029.84,981.58,1029.79,1789080000,1029.79]
["2003-03-14",1034.43,1042.56,1020.17,1030.45,1611050000,1030.45]
["2003-03-17",1021.97,1077.14,1018.76,1077.01,1886510000,1077.01]
["2003-03-18",1075.3,1082.2,1063.22,1082.19,1632220000,1082.19]
["2003-03-19",1078.19,1083.11,1058.81,1074.97,1694670000,1074.97]
["2003-03-20",1064.32,1089.21,1052.92,1080.24,1596740000,1080.24]
["2003-03-21",1096.3,1099.61,1078.64,1093.12,1911550000,1093.12]
["2003-03-24",1064.65,1068.46,1045.65,1047.1,1317380000,1047.1]
["2003-03-25",1051.71,1075.43,1047.06,1066.57,1437240000,1066.57]
["2003-03-26",1065.78,1074.98,1060.05,1066.3,1418520000,1066.3]
["2003-03-27",1055.7,1070.67,1049.5,1061.93,1441300000,1061.93]
["2003-03-28",1052.25,1061.83,1044.38,1046.72,1364880000,1046.72]
["2003-03-31",1028.43,1032.91,1014.96,1018.66,1596280000,1018.66]
["2003-04-01",1025.02,1031.51,1015.46,1022.63,1412110000,1022.63]
["2003-04-02",1047.39,1066.9,1047.39,1063.46,1609690000,1063.46]
["2003-04-03",1070.51,1078.76,1058.01,1064.06,1445510000,1064.06]
["2003-04-04",1067.51,1067.51,1044.37,1050.7,1366800000,1050.7]
["2003-04-07",1089.93,1091.74,1053.22,1053.28,1516080000,1053.28]
["2003-04-08",1051.75,1056.03,1041.47,1046.3,1312770000,1046.3]
["2003-04-09",1048.92,1055.89,1023.48,1023.52,1312000000,1023.52]
["2003-04-10",1024.74,1035.61,1018.17,1033.14,1235410000,1033.14]
["2003-04-11",1046.45,1051.88,1020.56,1026.15,1237570000,1026.15]
["2003-04-14",1028,1050.51,1025.8,1048.31,1173640000,1048.31]
["2003-04-15",1044.33,1058.54,1039.99,1053.08,1295900000,1053.08]
["2003-04-16",1070.64,1078.23,1051.52,1054.89,1551600000,1054.89]
["2003-04-17",1051.36,1084.81,1051.36,1083.56,1644000000,1083.56]
["2003-04-21",1083.75,1089.71,1070.86,1081.04,1271170000,1081.04]
["2003-04-22",1073.88,1103.81,1072.13,1102.44,1614310000,1102.44]
["2003-04-23",1105.45,1115.67,1096.92,1112.93,1818020000,1112.93]
["2003-04-24",1100.84,1115.36,1097.19,1108.12,1661540000,1108.12]
["2003-04-25",1100.65,1101.76,1081.34,1083.19,1515730000,1083.19]
["2003-04-28",1086.58,1110.5,1084.77,1107.13,1477750000,1107.13]
["2003-04-29",1113.05,1126.58,1103.79,1116.79,1670600000,1116.79]
["2003-04-30",1111.54,1116.85,1104.39,1106.06,1619230000,1106.06]
["2003-05-01",1104.38,1119.67,1094.42,1113.21,1473860000,1113.21]
["2003-05-02",1109.92,1137.45,1109.66,1136.35,1826120000,1136.35]
["2003-05-05",1139.6,1152.96,1132.99,1136.26,1932030000,1136.26]
["2003-05-06",1134.56,1161,1134.47,1152.78,2139720000,1152.78]
["2003-05-07",1142.88,1152.68,1131.37,1135.85,1927720000,1135.85]
["2003-05-08",1120.53,1132.28,1116.67,1118.76,1619000000,1118.76]
["2003-05-09",1129.29,1143.97,1126.13,1143.55,1545190000,1143.55]
["2003-05-12",1141.08,1163.75,1133.89,1160.42,1796940000,1160.42]
["2003-05-13",1152.75,1165.53,1148.51,1155.97,1856230000,1155.97]
["2003-05-14",1161.47,1165.2,1140.77,1148.14,1816790000,1148.14]
["2003-05-15",1155.11,1164.5,1149.04,1162.93,1982130000,1162.93]
["2003-05-16",1158.51,1162.64,1146.29,1154.48,1783450000,1154.48]
["2003-05-19",1146.74,1152.59,1112.27,1112.49,1684210000,1112.49]
["2003-05-20",1118.3,1124.34,1103.2,1112.85,1699750000,1112.85]
["2003-05-21",1110.78,1115.56,1104.11,1113.68,1588960000,1113.68]
["2003-05-22",1116.21,1137.68,1112.59,1131.45,1783870000,1131.45]
["2003-05-23",1128.41,1135.49,1125.24,1130.05,1448770000,1130.05]
["2003-05-27",1123.66,1174.16,1123.25,1172.58,1932760000,1172.58]
["2003-05-28",1172.99,1181.93,1165.34,1173.31,2042270000,1173.31]
["2003-05-29",1175.4,1198.43,1172.52,1181.82,2228880000,1181.82]
["2003-05-30",1188.63,1201.25,1185.09,1197.89,2314660000,1197.89]
["2003-06-02",1210.77,1213.76,1180.32,1185.13,2517530000,1185.13]
["2003-06-03",1183.6,1198.95,1180.01,1198.57,2067880000,1198.57]
["2003-06-04",1199.74,1228.52,1195.96,1224.76,2515710000,1224.76]
["2003-06-05",1210.64,1231.79,1206.26,1231.72,2449080000,1231.72]
["2003-06-06",1254.64,1265.69,1210.33,1213.11,2962610000,1213.11]
["2003-06-09",1206.95,1214.22,1188.04,1195.55,1856700000,1195.55]
["2003-06-10",1201.26,1212.99,1194.2,1212.99,1791650000,1212.99]
["2003-06-11",1210.61,1230.5,1199.47,1228.24,1932200000,1228.24]
["2003-06-12",1233.48,1235.88,1218.02,1229.32,1790700000,1229.32]
["2003-06-13",1231.75,1235.42,1201.12,1203.91,1813140000,1203.91]
["2003-06-16",1211.58,1242.5,1206.13,1241.58,1912560000,1241.58]
["2003-06-17",1247.57,1247.57,1229.73,1239.63,1968630000,1239.63]
["2003-06-18",1233.83,1255.39,1225.7,1247.9,2082080000,1247.9]
["2003-06-19",1247.5,1255.3,1222.87,1225.89,1957720000,1225.89]
["2003-06-20",1235.2,1235.84,1217.19,1223.4,1767110000,1223.4]
["2003-06-23",1220.19,1221.65,1189.78,1200.17,1694940000,1200.17]
["2003-06-24",1196.62,1209.84,1188.2,1191.7,1619510000,1191.7]
["2003-06-25",1193.16,1212.79,1186.53,1188.33,1563620000,1188.33]
["2003-06-26",1194.87,1217.21,1191.19,1214.58,1560860000,1214.58]
["2003-06-27",1216.86,1229.11,1199.6,1205.24,1553940000,1205.24]
["2003-06-30",1212.51,1218.8,1199.83,1201.69,1792820000,1201.69]
["2003-07-01",1195.3,1219.23,1180.11,1217.37,1711820000,1217.37]
["2003-07-02",1223.19,1245.78,1223.06,1245.75,1866650000,1245.75]
["2003-07-03",1233.4,1250.62,1228.4,1231.34,944910000,1231.34]
["2003-07-07",1250.03,1282.31,1250.03,1281.89,1836380000,1281.89]
["2003-07-08",1275.79,1298.93,1272.29,1298.37,2018490000,1298.37]
["2003-07-09",1294.58,1307.03,1285.42,1295.16,2113620000,1295.16]
["2003-07-10",1280.44,1286.02,1260.76,1268.65,1733800000,1268.65]
["2003-07-11",1273.94,1285.85,1271.76,1280.57,1516880000,1280.57]
["2003-07-14",1301.19,1316.42,1290.48,1295.74,1973180000,1295.74]
["2003-07-15",1309.69,1311.1,1285.56,1294.47,1915630000,1294.47]
["2003-07-16",1305.76,1306.52,1277.46,1291.99,1920560000,1291.99]
["2003-07-17",1274.73,1279.82,1249.59,1255.94,1912680000,1255.94]
["2003-07-18",1265,1267.69,1244.11,1259.91,1602890000,1259.91]
["2003-07-21",1256.12,1256.45,1232.16,1240.78,1459310000,1240.78]
["2003-07-22",1252.99,1265.4,1242.17,1257.63,1749720000,1257.63]
["2003-07-23",1262.59,1270.44,1246.89,1268.52,1834980000,1268.52]
["2003-07-24",1282.13,1287.45,1252.12,1253.76,1901240000,1253.76]
["2003-07-25",1252.62,1278.31,1237.75,1278.31,1587980000,1278.31]
["2003-07-28",1281.5,1285.86,1272.01,1280.53,1535820000,1280.53]
["2003-07-29",1284.24,1287.84,1257.13,1275.17,1703800000,1275.17]
["2003-07-30",1276.58,1277.19,1261.68,1263.78,1513760000,1263.78]
["2003-07-31",1278.29,1298.81,1269.89,1276.94,1858470000,1276.94]
["2003-08-01",1274.61,1276.99,1260.09,1264.34,1484040000,1264.34]
["2003-08-04",1263.62,1277.07,1240.67,1267.38,1573410000,1267.38]
["2003-08-05",1263.79,1263.83,1226.82,1229.72,1743380000,1229.72]
["2003-08-06",1221.99,1237.14,1211.27,1215.13,1862270000,1215.13]
["2003-08-07",1214.89,1225.29,1208.74,1217.17,1638040000,1217.17]
["2003-08-08",1223.66,1227.42,1204.29,1207.28,1336330000,1207.28]
["2003-08-11",1209.35,1230.26,1208.33,1223.14,1203780000,1223.14]
["2003-08-12",1227.5,1241.62,1220.12,1240.7,1329840000,1240.7]
["2003-08-13",1247.56,1249.14,1233.8,1240.37,1449200000,1240.37]
["2003-08-14",1241.17,1254,1235.05,1251.9,1311570000,1251.9]
["2003-08-15",1250.45,1257.46,1246.32,1253.63,703950000,1253.63]
["2003-08-18",1258.18,1284.88,1256.9,1284.81,1476310000,1284.81]
["2003-08-19",1291.37,1301.31,1281.71,1299.69,1724390000,1299.69]
["2003-08-20",1289.43,1307.45,1288.75,1299.73,1506760000,1299.73]
["2003-08-21",1309.57,1319.88,1299.02,1314.65,1722470000,1314.65]
["2003-08-22",1338.19,1342.64,1304.51,1304.54,1705200000,1304.54]
["2003-08-25",1302.5,1307.85,1295.82,1306.64,1117840000,1306.64]
["2003-08-26",1298.23,1309.83,1280.59,1309.05,1382860000,1309.05]
["2003-08-27",1305.98,1320.02,1303.15,1318.93,1349730000,1318.93]
["2003-08-28",1323.21,1332.47,1308.98,1332.33,1466510000,1332.33]
["2003-08-29",1328.49,1344.74,1327.93,1341.2,1206180000,1341.2]
["2003-09-02",1347.64,1361.09,1333.29,1361.09,1773780000,1361.09]
["2003-09-03",1370.35,1375.3,1354.72,1360.19,2333120000,1360.19]
["2003-09-04",1360.22,1376.06,1356.23,1373.26,1886580000,1373.26]
["2003-09-05",1366.29,1380.24,1355.02,1361.9,1952040000,1361.9]
["2003-09-08",1366.55,1387.45,1365.09,1386.73,2032940000,1386.73]
["2003-09-09",1380.13,1382.11,1364.94,1370.56,2220160000,1370.56]
["2003-09-10",1357.8,1362.84,1332.28,1332.28,2001600000,1332.28]
["2003-09-11",1339.88,1358.02,1327.92,1350.8,1748050000,1350.8]
["2003-09-12",1340.78,1357.63,1330.31,1357.63,1713770000,1357.63]
["2003-09-15",1359.97,1363.48,1345.94,1347.77,1463950000,1347.77]
["2003-09-16",1348.75,1383.48,1348.75,1382.82,1788770000,1382.82]
["2003-09-17",1379.37,1388.18,1369.76,1376.8,1903800000,1376.8]
["2003-09-18",1374.56,1401.64,1368.61,1400.13,2011010000,1400.13]
["2003-09-19",1406.61,1406.61,1383.24,1392.26,1885000000,1392.26]
["2003-09-22",1371.18,1374.9,1358.6,1366.32,1720080000,1366.32]
["2003-09-23",1367.91,1388.67,1364.67,1388.15,1868800000,1388.15]
["2003-09-24",1388.54,1388.54,1339.61,1339.64,2207970000,1339.64]
["2003-09-25",1344.63,1357.99,1325.69,1325.75,2033060000,1325.75]
["2003-09-26",1323.87,1333.98,1309.2,1309.31,1841530000,1309.31]
["2003-09-29",1318.33,1335.56,1306.11,1335.51,1666930000,1335.51]
["2003-09-30",1323.95,1325.41,1302.26,1303.7,1864240000,1303.7]
["2003-10-01",1312.43,1336.13,1306.33,1335.34,1821740000,1335.34]
["2003-10-02",1332.16,1343.99,1325.93,1337.1,1604090000,1337.1]
["2003-10-03",1363.1,1385.79,1363.1,1375.32,2014580000,1375.32]
["2003-10-06",1378.2,1384.11,1370.45,1381.7,1375810000,1381.7]
["2003-10-07",1372.09,1392.65,1368.13,1392.56,1840280000,1392.56]
["2003-10-08",1398.46,1398.99,1376.4,1382.4,1801870000,1382.4]
["2003-10-09",1404.88,1418.09,1386.63,1396.95,2083460000,1396.95]
["2003-10-10",1399.18,1406.27,1393.97,1404.87,1464990000,1404.87]
["2003-10-13",1412.37,1422.28,1405.05,1414.72,1498730000,1414.72]
["2003-10-14",1411.53,1421,1406.39,1420.66,1757290000,1420.66]
["2003-10-15",1439.97,1439.97,1409.77,1417.59,2017190000,1417.59]
["2003-10-16",1411.23,1427.61,1411.08,1426.71,1765870000,1426.71]
["2003-10-17",1423.99,1426.38,1392.08,1394.02,1747150000,1394.02]
["2003-10-20",1395.41,1409.31,1388.54,1409.31,1537390000,1409.31]
["2003-10-21",1413.01,1424.8,1405.51,1422.13,1735740000,1422.13]
["2003-10-22",1403.76,1404.05,1385.15,1387.4,1711460000,1387.4]
["2003-10-23",1371.9,1387.01,1369.91,1378.11,1937090000,1378.11]
["2003-10-24",1360.55,1370.67,1346.01,1370.61,1957040000,1370.61]
["2003-10-27",1378.95,1384.91,1369.38,1377.41,1518680000,1377.41]
["2003-10-28",1385.57,1420.02,1382.88,1420.02,2076260000,1420.02]
["2003-10-29",1414.18,1423.69,1410.51,1419.92,1968120000,1419.92]
["2003-10-30",1437.65,1437.76,1413.57,1417.38,2158840000,1417.38]
["2003-10-31",1423.39,1443.18,1411.76,1416.39,1833200000,1416.39]
["2003-11-03",1423.13,1445.72,1422.32,1443.13,2089430000,1443.13]
["2003-11-04",1434.35,1442.27,1425.26,1429.38,2081990000,1429.38]
["2003-11-05",1428.04,1437.85,1414.37,1429.56,2018140000,1429.56]
["2003-11-06",1439.22,1443.06,1421.56,1440.08,2141830000,1440.08]
["2003-11-07",1450.47,1453.46,1436.13,1436.73,1957330000,1436.73]
["2003-11-10",1435.87,1437.06,1412.14,1414.62,1750150000,1414.62]
["2003-11-11",1412.5,1418.46,1401.45,1409.64,1637810000,1409.64]
["2003-11-12",1414.21,1443.52,1413.84,1443.52,1837190000,1443.52]
["2003-11-13",1434.75,1442.27,1429.22,1439.87,1871860000,1439.87]
["2003-11-14",1438.99,1448.06,1407.4,1407.51,1829730000,1407.51]
["2003-11-17",1399.38,1402.61,1377.9,1393.75,1861100000,1393.75]
["2003-11-18",1401.46,1405.94,1364.7,1364.7,1898710000,1364.7]
["2003-11-19",1368.47,1382.94,1363.09,1378.9,1798010000,1378.9]
["2003-11-20",1365.73,1394.38,1362.09,1363.49,1799100000,1363.49]
["2003-11-21",1370.63,1375.94,1357.25,1373.32,1621590000,1373.32]
["2003-11-24",1385.2,1419.31,1385.2,1419.31,1791020000,1419.31]
["2003-11-25",1418.26,1424.35,1411.36,1411.36,1836350000,1411.36]
["2003-11-26",1422.01,1426.28,1400,1420.11,1524790000,1420.11]
["2003-11-28",1417.41,1426.76,1416.21,1424.25,703800000,1424.25]
["2003-12-01",1434.1,1447.08,1427.12,1447.08,1840020000,1447.08]
["2003-12-02",1441.71,1447.84,1431.32,1431.89,1802760000,1431.89]
["2003-12-03",1440.37,1452.03,1419.77,1419.77,2241590000,1419.77]
["2003-12-04",1424.65,1434.28,1411.13,1432.38,2114230000,1432.38]
["2003-12-05",1415.78,1429.19,1405.55,1406.91,1665920000,1406.91]
["2003-12-08",1406.02,1419.11,1399.41,1418.05,1583730000,1418.05]
["2003-12-09",1423.75,1425.01,1383,1383.66,1813530000,1383.66]
["2003-12-10",1387.25,1394.69,1372.87,1388.96,1946310000,1388.96]
["2003-12-11",1388.88,1422.49,1387.47,1416.96,1807550000,1416.96]
["2003-12-12",1419.7,1419.7,1404.4,1417.27,1457100000,1417.27]
["2003-12-15",1442.05,1442.65,1396.82,1396.82,1815500000,1396.82]
["2003-12-16",1397.41,1407.38,1384.52,1403.28,1811430000,1403.28]
["2003-12-17",1400.78,1406.23,1390.83,1400,1501340000,1400]
["2003-12-18",1404.08,1432.64,1404.08,1431.31,1714080000,1431.31]
["2003-12-19",1434.93,1434.93,1416.21,1426.17,1844570000,1426.17]
["2003-12-22",1422.79,1433.71,1419.82,1431.71,1283590000,1431.71]
["2003-12-23",1431.64,1448.19,1430.04,1448.17,1321000000,1448.17]
["2003-12-24",1442.58,1447.57,1439.71,1443.19,642630000,1443.19]
["2003-12-26",1444.41,1451.21,1442.29,1443.86,530810000,1443.86]
["2003-12-29",1447.62,1470.37,1447.62,1470.37,1413210000,1470.37]
["2003-12-30",1467.74,1470.38,1460.67,1470.01,1544270000,1470.01]
["2003-12-31",1471.56,1474.24,1459.06,1467.92,1775710000,1467.92]
["2004-01-02",1474.16,1479.59,1458.51,1463.57,1666780000,1463.57]
["2004-01-05",1474.55,1496.58,1474.19,1496.58,2362910000,1496.58]
["2004-01-06",1492.41,1504.47,1486.59,1501.26,2273220000,1501.26]
["2004-01-07",1498.38,1514.45,1491.2,1514.26,2294280000,1514.26]
["2004-01-08",1524.06,1530.65,1513.34,1530.65,2683950000,1530.65]
["2004-01-09",1516.59,1541.84,1512.86,1520.46,2482760000,1520.46]
["2004-01-12",1524.54,1540.1,1515.86,1539.77,2284010000,1539.77]
["2004-01-13",1540.35,1541.83,1513.21,1524.78,2385700000,1524.78]
["2004-01-14",1531.93,1536.84,1521.91,1534.08,2099970000,1534.08]
["2004-01-15",1524.73,1545.65,1515.06,1532.01,2235590000,1532.01]
["2004-01-16",1545.32,1553.64,1537.17,1553.62,2614390000,1553.62]
["2004-01-20",1558.89,1559.47,1541.34,1552.87,2574190000,1552.87]
["2004-01-21",1545.53,1554.89,1529.4,1546.6,2421860000,1546.6]
["2004-01-22",1550.98,1556.06,1530.42,1530.42,2353370000,1530.42]
["2004-01-23",1535.41,1546.69,1519.74,1531.21,2253910000,1531.21]
["2004-01-26",1526.57,1553.66,1522.95,1553.66,1946050000,1553.66]
["2004-01-27",1548.64,1552.54,1519.2,1519.23,2151260000,1519.23]
["2004-01-28",1527.35,1530.06,1488.61,1491.57,2319550000,1491.57]
["2004-01-29",1499.84,1500.8,1474.13,1496.4,2637760000,1496.4]
["2004-01-30",1494.88,1505.12,1487.78,1493.08,1931180000,1493.08]
["2004-02-02",1497.78,1507.59,1481.57,1487.84,1915680000,1487.84]
["2004-02-03",1485.93,1497.07,1482.7,1491.85,1844840000,1491.85]
["2004-02-04",1473.53,1482.35,1461.01,1462.61,2267580000,1462.61]
["2004-02-05",1468.96,1475.41,1461.12,1465.03,1956030000,1465.03]
["2004-02-06",1472.02,1498.95,1470.31,1498.95,1855510000,1498.95]
["2004-02-09",1502.32,1503.04,1490.7,1490.91,1745350000,1490.91]
["2004-02-10",1490.69,1503.83,1489.9,1500.29,1656760000,1500.29]
["2004-02-11",1498.08,1514.49,1491.21,1514.18,2185700000,1514.18]
["2004-02-12",1508.19,1516.21,1499.43,1501.34,1937690000,1501.34]
["2004-02-13",1504.7,1510.83,1478.54,1484.47,1313150000,1484.47]
["2004-02-17",1498.7,1512.17,1497.54,1506.57,1618060000,1506.57]
["2004-02-18",1509.55,1515.44,1501.7,1507.49,1781240000,1507.49]
["2004-02-19",1522.39,1524.09,1484.8,1484.8,2065540000,1484.8]
["2004-02-20",1490.81,1493.45,1470.92,1482.1,1914330000,1482.1]
["2004-02-23",1488.28,1489.4,1454.36,1463.75,1953330000,1463.75]
["2004-02-24",1458.38,1474.04,1452.49,1462.05,2069420000,1462.05]
["2004-02-25",1465.83,1474.21,1461.26,1470.22,1707140000,1470.22]
["2004-02-26",1465.4,1480.88,1461.36,1477.13,1752840000,1477.13]
["2004-02-27",1479.56,1485.4,1459.91,1470.38,1871780000,1470.38]
["2004-03-01",1476.04,1490.18,1467.57,1489.49,1697920000,1489.49]
["2004-03-02",1487.7,1494.67,1473.22,1473.22,1871950000,1473.22]
["2004-03-03",1469.77,1473.28,1456.87,1466.09,1814850000,1466.09]
["2004-03-04",1466.7,1481.36,1464.57,1481.36,1799070000,1481.36]
["2004-03-05",1464.89,1494.29,1463.32,1472.99,2045230000,1472.99]
["2004-03-08",1476.85,1481.19,1441,1441.12,2044260000,1441.12]
["2004-03-09",1441.28,1446.46,1429.36,1437.47,2105450000,1437.47]
["2004-03-10",1438.53,1447.71,1417.18,1417.5,2159820000,1417.5]
["2004-03-11",1409.14,1429.1,1402.2,1402.2,2191370000,1402.2]
["2004-03-12",1415.9,1431.4,1414.43,1431.4,1707130000,1431.4]
["2004-03-15",1423.15,1424.65,1399.87,1399.87,1723290000,1399.87]
["2004-03-16",1412.1,1417.56,1394.11,1407.07,1963640000,1407.07]
["2004-03-17",1418.57,1432.23,1418.3,1428.89,1678770000,1428.89]
["2004-03-18",1423.86,1425.76,1407.09,1417.77,1677760000,1417.77]
["2004-03-19",1416.23,1425.92,1398.58,1398.58,1645680000,1398.58]
["2004-03-22",1386.76,1388.68,1369.36,1381.39,1982240000,1381.39]
["2004-03-23",1391.64,1393.77,1368.67,1370.04,1835180000,1370.04]
["2004-03-24",1374.74,1391.87,1368.08,1381.86,1839440000,1381.86]
["2004-03-25",1394.2,1425.86,1393.96,1425.86,1968620000,1425.86]
["2004-03-26",1420.41,1431.23,1415.39,1415.39,1579820000,1415.39]
["2004-03-29",1429.54,1445.82,1429.48,1442.31,1706000000,1442.31]
["2004-03-30",1435.59,1445.3,1429.09,1445.25,1598550000,1445.25]
["2004-03-31",1445.17,1447.95,1432.87,1438.41,1861460000,1438.41]
["2004-04-01",1438.91,1457.59,1438.91,1453.22,1833430000,1453.22]
["2004-04-02",1482.33,1490.3,1469.57,1490.3,2183740000,1490.3]
["2004-04-05",1488.45,1508.37,1487.23,1508.37,1736300000,1508.37]
["2004-04-06",1492.93,1498.34,1485.7,1493.58,1811100000,1493.58]
["2004-04-07",1489.1,1492.19,1475.62,1481.96,1774960000,1481.96]
["2004-04-08",1502.77,1503.37,1478.44,1485.51,1694140000,1485.51]
["2004-04-12",1489.59,1497.5,1488.35,1495.93,1501360000,1495.93]
["2004-04-13",1501.98,1502.52,1469.88,1472.88,1953240000,1472.88]
["2004-04-14",1464.32,1485.28,1463.63,1475.66,1832200000,1475.66]
["2004-04-15",1479.56,1481.77,1449.4,1459.45,1956010000,1459.45]
["2004-04-16",1458.51,1460.39,1440.56,1449.06,1870420000,1449.06]
["2004-04-19",1448.89,1473.53,1448.03,1473.48,1672830000,1473.48]
["2004-04-20",1473.98,1479.68,1436.89,1436.9,1921740000,1436.9]
["2004-04-21",1446.02,1452.92,1434.16,1451.01,2053970000,1451.01]
["2004-04-22",1450.38,1488.74,1449.06,1485.5,2147870000,1485.5]
["2004-04-23",1492.24,1497.17,1484.36,1497.01,1927300000,1497.01]
["2004-04-26",1496.67,1499.45,1474.79,1480.53,1727680000,1480.53]
["2004-04-27",1485.67,1495.62,1476.42,1479.47,1971610000,1479.47]
["2004-04-28",1475.88,1476.03,1449.23,1453.03,2037420000,1453.03]
["2004-04-29",1451.4,1461.13,1420.66,1431.36,2371070000,1431.36]
["2004-04-30",1435.16,1439.69,1401.36,1401.36,2174730000,1401.36]
["2004-05-03",1409.06,1428.49,1404.06,1415.29,1932490000,1415.29]
["2004-05-04",1417.12,1438.49,1409.39,1422.11,1857530000,1422.11]
["2004-05-05",1424.71,1435.46,1416.73,1428.42,1586660000,1428.42]
["2004-05-06",1416.59,1425.5,1403.36,1415.6,1750770000,1415.6]
["2004-05-07",1411.05,1432.71,1406.19,1406.19,1637090000,1406.19]
["2004-05-10",1395.21,1403.59,1384.89,1397.1,1895630000,1397.1]
["2004-05-11",1406.36,1422.51,1406.36,1421.89,1645220000,1421.89]
["2004-05-12",1412.5,1417.03,1378.64,1414.83,1887780000,1414.83]
["2004-05-13",1408.58,1425.69,1405.6,1417.09,1558620000,1417.09]
["2004-05-14",1415.44,1419.57,1394.37,1399.85,1526360000,1399.85]
["2004-05-17",1379.99,1391.77,1372.46,1379.9,1528890000,1379.9]
["2004-05-18",1395.23,1404.27,1393.08,1397.47,1435100000,1397.47]
["2004-05-19",1414.38,1427.51,1396.34,1396.34,1834960000,1396.34]
["2004-05-20",1400.37,1408.2,1390.41,1396.87,1540900000,1396.87]
["2004-05-21",1409.61,1414.11,1397.7,1408.17,1376620000,1408.17]
["2004-05-24",1418.77,1425.49,1408.44,1413.97,1422080000,1413.97]
["2004-05-25",1412.59,1450.06,1406.2,1447.72,1770600000,1447.72]
["2004-05-26",1443.13,1455,1440.85,1453.87,1591030000,1453.87]
["2004-05-27",1460.06,1467.63,1450.67,1463.11,1641260000,1463.11]
["2004-05-28",1464.83,1469.23,1456.77,1466.22,1233190000,1466.22]
["2004-06-01",1457.71,1469.27,1453.39,1468.54,1459030000,1468.54]
["2004-06-02",1472.54,1474.1,1455.13,1464.22,1520120000,1464.22]
["2004-06-03",1459.19,1462.41,1445.21,1445.21,1526670000,1445.21]
["2004-06-04",1463.46,1472.64,1455.04,1455.04,1417600000,1455.04]
["2004-06-07",1465.56,1491.45,1464.01,1491.45,1485300000,1491.45]
["2004-06-08",1483.59,1496,1481.76,1495.97,1464790000,1495.97]
["2004-06-09",1487.37,1490.88,1469.04,1469.5,1520200000,1469.5]
["2004-06-10",1475.71,1481.27,1470.5,1481.27,1345640000,1481.27]
["2004-06-14",1470.62,1471.19,1451.78,1458.64,1402630000,1458.64]
["2004-06-15",1470.37,1487.83,1470.37,1479.2,1527280000,1479.2]
["2004-06-16",1478.72,1483.6,1474.17,1479.99,1353130000,1479.99]
["2004-06-17",1473.94,1473.95,1458.68,1464.03,1449920000,1464.03]
["2004-06-18",1457.88,1481.36,1455.67,1464.65,1697770000,1464.65]
["2004-06-21",1467.98,1472.65,1450.79,1453.23,1363000000,1453.23]
["2004-06-22",1455.92,1475.12,1448.82,1474.87,1660890000,1474.87]
["2004-06-23",1471.54,1495.05,1468.74,1493.52,1803560000,1493.52]
["2004-06-24",1490.58,1502.14,1485.88,1488.31,1685690000,1488.31]
["2004-06-25",1488.82,1503.91,1488.2,1498.38,1972100000,1498.38]
["2004-06-28",1507.32,1508.52,1485.25,1493.07,1611080000,1493.07]
["2004-06-29",1490.65,1507.05,1490.65,1505.65,1581530000,1505.65]
["2004-06-30",1507.6,1523.48,1502.61,1516.64,1754160000,1516.64]
["2004-07-01",1514.82,1514.82,1477.62,1489.57,1739310000,1489.57]
["2004-07-02",1488.34,1489.6,1473.73,1481.19,1200230000,1481.19]
["2004-07-06",1470.47,1471.21,1441.78,1445.71,1927550000,1445.71]
["2004-07-07",1445.1,1459.07,1445.02,1452.49,1762310000,1452.49]
["2004-07-08",1439.57,1452.7,1430.81,1431.13,1789150000,1431.13]
["2004-07-09",1442.43,1451.39,1434,1440,1388750000,1440]
["2004-07-12",1429.91,1435.3,1418.1,1432.11,1504000000,1432.11]
["2004-07-13",1436.08,1439.78,1426.11,1428.68,1499660000,1428.68]
["2004-07-14",1414.42,1433.61,1411.52,1416.05,1461800000,1416.05]
["2004-07-15",1422.26,1427.72,1412.59,1415.92,1669940000,1415.92]
["2004-07-16",1426.49,1426.49,1392.17,1392.17,2099400000,1392.17]
["2004-07-19",1398.92,1406.15,1386.78,1396.77,1774620000,1396.77]
["2004-07-20",1398.64,1421.07,1396.85,1421.07,1628240000,1421.07]
["2004-07-21",1433.27,1433.27,1386.57,1386.57,2109750000,1386.57]
["2004-07-22",1385.89,1411.43,1377.7,1408.51,1964570000,1408.51]
["2004-07-23",1394.56,1394.56,1370.7,1375.48,1697910000,1375.48]
["2004-07-26",1376.8,1383.67,1359.2,1368.4,1667060000,1368.4]
["2004-07-27",1374.69,1395.95,1371.26,1391.5,1769400000,1391.5]
["2004-07-28",1384.51,1392.48,1360.27,1383.75,1847380000,1383.75]
["2004-07-29",1395.34,1403.8,1388.06,1398.55,1703350000,1398.55]
["2004-07-30",1397.05,1412,1394.85,1400.39,1507320000,1400.39]
["2004-08-02",1390.21,1408.31,1387.04,1406.33,1533970000,1406.33]
["2004-08-03",1402.34,1404.9,1379.02,1379.14,1494480000,1379.14]
["2004-08-04",1372.46,1386.28,1368.44,1379.21,1659390000,1379.21]
["2004-08-05",1380.93,1383.38,1352.27,1353.44,1574660000,1353.44]
["2004-08-06",1341.08,1342.87,1314.97,1315.3,1692260000,1315.3]
["2004-08-09",1320.83,1325.45,1314.57,1318.83,1263490000,1318.83]
["2004-08-10",1325.96,1346.71,1324.38,1346.71,1468460000,1346.71]
["2004-08-11",1319.7,1328.83,1309.5,1324.65,1794260000,1324.65]
["2004-08-12",1313.81,1320.94,1302.74,1304.43,1632660000,1304.43]
["2004-08-13",1311.84,1316.3,1301.93,1307.82,1347750000,1307.82]
["2004-08-16",1309.5,1334.78,1309.5,1326.84,1289730000,1326.84]
["2004-08-17",1332.94,1344.54,1331.85,1335.72,1390280000,1335.72]
["2004-08-18",1328.99,1363.74,1327.85,1363.73,1575050000,1363.73]
["2004-08-19",1356.89,1361.23,1344.98,1353.24,1416730000,1353.24]
["2004-08-20",1352.28,1373.01,1348.27,1366.73,1342650000,1366.73]
["2004-08-23",1370.51,1377.67,1364.46,1370.9,1224660000,1370.9]
["2004-08-24",1376.99,1379.05,1360.82,1369.78,1301090000,1369.78]
["2004-08-25",1369.2,1391.22,1363.56,1389.17,1320640000,1389.17]
["2004-08-26",1383.8,1388.84,1379.69,1383.98,1183830000,1383.98]
["2004-08-27",1384.61,1393.23,1384.61,1388.56,1011070000,1388.56]
["2004-08-30",1383.12,1384.14,1367.73,1367.94,1007640000,1367.94]
["2004-08-31",1368.91,1372.27,1354.1,1368.68,1298910000,1368.68]
["2004-09-01",1363.27,1384.85,1360.58,1377.96,1426350000,1377.96]
["2004-09-02",1374.69,1402.07,1373.67,1398.34,1208770000,1398.34]
["2004-09-03",1384.41,1393.5,1370.01,1371.82,1244610000,1371.82]
["2004-09-07",1382.48,1390.6,1372.53,1381.84,1320700000,1381.84]
["2004-09-08",1378.4,1393.69,1374.79,1376.77,1442540000,1376.77]
["2004-09-09",1385.22,1396.55,1373.37,1391.53,1663790000,1391.53]
["2004-09-10",1391.2,1414.55,1386.41,1413,1606650000,1413]
["2004-09-13",1417.84,1435.95,1414.22,1427.34,1741080000,1427.34]
["2004-09-14",1425.29,1435.91,1422.83,1434.37,1509260000,1434.37]
["2004-09-15",1425.51,1425.51,1412.54,1415.3,1575500000,1415.3]
["2004-09-16",1417.37,1429.93,1413.22,1417.97,1325500000,1417.97]
["2004-09-17",1417.73,1427.59,1413.78,1426.3,1640370000,1426.3]
["2004-09-20",1417.39,1437.3,1415.31,1424.72,1565540000,1424.72]
["2004-09-21",1429.85,1440.81,1425.16,1435.91,1531560000,1435.91]
["2004-09-22",1424.72,1424.72,1403.16,1404.22,1588290000,1404.22]
["2004-09-23",1405.76,1413.68,1402.79,1405.77,1396810000,1405.77]
["2004-09-24",1407.71,1414.56,1397.5,1399.05,1360090000,1399.05]
["2004-09-27",1389.94,1396.42,1383.24,1385.55,1316790000,1385.55]
["2004-09-28",1390.11,1394.43,1376.99,1389.7,1536980000,1389.7]
["2004-09-29",1389.69,1411.82,1389.62,1410.86,1637280000,1410.86]
["2004-09-30",1409.23,1417.99,1403.89,1412.74,1656620000,1412.74]
["2004-10-01",1426.38,1452.94,1423.43,1452.94,1820300000,1452.94]
["2004-10-04",1463.22,1472.21,1458.08,1459.01,1854970000,1459.01]
["2004-10-05",1456.19,1467.23,1454.23,1461.76,1709600000,1461.76]
["2004-10-06",1460.19,1474.36,1452.61,1474.36,1922870000,1474.36]
["2004-10-07",1469.7,1474.7,1454.89,1455.77,1734970000,1455.77]
["2004-10-08",1449.49,1457.04,1428.11,1430.96,1668940000,1430.96]
["2004-10-11",1435.54,1441.1,1431.77,1437.73,1173820000,1437.73]
["2004-10-12",1424.22,1439.07,1416.29,1435,1508390000,1435]
["2004-10-13",1451.73,1453.72,1425.41,1434.46,1776120000,1434.46]
["2004-10-14",1434.92,1437.66,1421.59,1425.21,1590290000,1425.21]
["2004-10-15",1430.31,1441.82,1419.36,1430.98,1648280000,1430.98]
["2004-10-18",1428.08,1457.31,1424.82,1457.31,1505000000,1457.31]
["2004-10-19",1463.01,1470.14,1443.4,1443.8,1713330000,1443.8]
["2004-10-20",1441.21,1456.19,1433.88,1452.26,1650470000,1452.26]
["2004-10-21",1459.68,1478.46,1452.57,1474.79,2006000000,1474.79]
["2004-10-22",1472.92,1473.69,1438.13,1438.25,1737960000,1438.25]
["2004-10-25",1435.68,1439.48,1427.44,1432.57,1603830000,1432.57]
["2004-10-26",1432.25,1442.14,1423.98,1442.14,1812550000,1442.14]
["2004-10-27",1441.79,1483.13,1437.44,1480.03,2075920000,1480.03]
["2004-10-28",1473.41,1491.86,1471.03,1487.12,1821820000,1487.12]
["2004-10-29",1485.68,1496.98,1475.56,1486.72,1639950000,1486.72]
["2004-11-01",1486.25,1494.88,1479.86,1488.79,1522820000,1488.79]
["2004-11-02",1490.32,1509.56,1489.33,1494.83,1845080000,1494.83]
["2004-11-03",1519.97,1523.51,1494.85,1503.89,1957400000,1503.89]
["2004-11-04",1498.06,1519.21,1492.23,1516.2,1823490000,1516.2]
["2004-11-05",1526.71,1534.84,1512.74,1525.24,1908970000,1525.24]
["2004-11-08",1525.13,1532.46,1522.12,1527.13,1609270000,1527.13]
["2004-11-09",1527.25,1534.37,1521.15,1527,1692200000,1527]
["2004-11-10",1524.1,1530.01,1514.32,1517.06,1853460000,1517.06]
["2004-11-11",1524.62,1542.39,1522.48,1541.7,1764760000,1541.7]
["2004-11-12",1543.31,1558.41,1535.82,1558.41,2004310000,1558.41]
["2004-11-15",1554.31,1562.04,1550.03,1560.96,1888260000,1560.96]
["2004-11-16",1554.79,1554.79,1541.84,1548.53,1901080000,1548.53]
["2004-11-17",1561.8,1580.26,1561.8,1571.12,2223370000,1571.12]
["2004-11-18",1568.02,1581.79,1563.79,1580.81,1915430000,1580.81]
["2004-11-19",1578.86,1580.93,1551.77,1552.11,2033710000,1552.11]
["2004-11-22",1551.16,1568.86,1543.97,1568.28,1897960000,1568.28]
["2004-11-23",1566.71,1573.52,1552.85,1562.6,2057620000,1562.6]
["2004-11-24",1572.67,1583.07,1570.87,1582.55,1638170000,1582.55]
["2004-11-26",1581.65,1587.08,1578.26,1578.26,667760000,1578.26]
["2004-11-29",1586.46,1593.16,1567.27,1580.44,1844330000,1580.44]
["2004-11-30",1579.51,1583.15,1571.11,1571.5,1878760000,1571.5]
["2004-12-01",1578.25,1607.16,1578.25,1607.15,2281640000,1607.15]
["2004-12-02",1602.11,1623.6,1599.63,1613.15,2401610000,1613.15]
["2004-12-03",1621.1,1631.9,1612.72,1614.4,2410930000,1614.4]
["2004-12-06",1612.33,1625.61,1605.71,1619.59,2150250000,1619.59]
["2004-12-07",1622.84,1628.25,1589.05,1589.33,2671520000,1589.33]
["2004-12-08",1593.87,1607.49,1588.73,1601.91,2390860000,1601.91]
["2004-12-09",1585.99,1615.6,1577.77,1609.79,2284150000,1609.79]
["2004-12-10",1601.46,1611.23,1600.72,1605.16,1794840000,1605.16]
["2004-12-13",1617.53,1621.37,1608.4,1621.16,2070980000,1621.16]
["2004-12-14",1618.2,1632.17,1618.2,1627.46,2228670000,1627.46]
["2004-12-15",1626.99,1635.7,1615.45,1623.63,2337590000,1623.63]
["2004-12-16",1621.43,1625.83,1601.62,1607.62,2396220000,1607.62]
["2004-12-17",1608.64,1614.89,1596.48,1596.61,2423080000,1596.61]
["2004-12-20",1603.84,1613.78,1587.21,1591.97,1991460000,1591.97]
["2004-12-21",1598.6,1611.34,1594.89,1609.26,1972860000,1609.26]
["2004-12-22",1605.72,1619.56,1602.99,1613.57,1802760000,1613.57]
["2004-12-23",1608.87,1619.18,1608.64,1613.77,1430770000,1613.77]
["2004-12-27",1621.33,1623.8,1600.25,1607.59,1478700000,1607.59]
["2004-12-28",1610.9,1624.19,1608.51,1624.19,1587550000,1624.19]
["2004-12-29",1619.36,1629.9,1619.36,1624.95,1503880000,1624.95]
["2004-12-30",1626.21,1628.74,1621.58,1623.76,1403140000,1623.76]
["2004-12-31",1624.37,1628.91,1620.31,1621.12,1366460000,1621.12]
["2005-01-03",1628.75,1635.45,1598.79,1603.51,2193130000,1603.51]
["2005-01-04",1611.22,1612.78,1565.02,1571.83,2690460000,1571.83]
["2005-01-05",1568.68,1580.88,1562.64,1563.76,2375380000,1563.76]
["2005-01-06",1567.66,1570.75,1556.84,1557.52,2174220000,1557.52]
["2005-01-07",1565.63,1577.76,1551.29,1564.81,2191910000,1564.81]
["2005-01-10",1561.23,1577.71,1558.54,1564.92,2098270000,1564.92]
["2005-01-11",1556.66,1562.24,1545.28,1553.4,2210240000,1553.4]
["2005-01-12",1561.84,1566.69,1543.04,1565.78,2257670000,1565.78]
["2005-01-13",1567.55,1568.54,1543.48,1545.18,2111610000,1545.18]
["2005-01-14",1552.11,1563.79,1550.05,1561.11,2084860000,1561.11]
["2005-01-18",1554.19,1574.39,1551.88,1573.49,1983840000,1573.49]
["2005-01-19",1572.81,1573.02,1545.63,1545.65,2217700000,1545.65]
["2005-01-20",1526.8,1534.53,1514.56,1514.56,2231360000,1514.56]
["2005-01-21",1519.3,1524.03,1502.48,1503.64,2043770000,1503.64]
["2005-01-24",1507.79,1509.83,1480.66,1480.66,2134680000,1480.66]
["2005-01-25",1492.65,1505.05,1488.6,1490.57,2003630000,1490.57]
["2005-01-26",1502.05,1513.44,1495.31,1509.01,2105070000,1509.01]
["2005-01-27",1505.25,1512.74,1497.36,1507.55,2106220000,1507.55]
["2005-01-28",1510.88,1512.82,1486.76,1499.46,2098150000,1499.46]
["2005-01-31",1515.16,1523.27,1513.06,1519.63,1823800000,1519.63]
["2005-02-01",1521,1527.91,1517.3,1523.66,1904570000,1523.66]
["2005-02-02",1527.29,1531.22,1515.45,1525.1,1965550000,1525.1]
["2005-02-03",1516.22,1518.13,1501.96,1508.24,1962750000,1508.24]
["2005-02-04",1507.74,1534.97,1507.69,1534.49,1934920000,1534.49]
["2005-02-07",1534.48,1538.38,1522.72,1529.05,1698460000,1529.05]
["2005-02-08",1529.55,1542.41,1527.04,1532.69,1943560000,1532.69]
["2005-02-09",1534.41,1534.48,1504.6,1506.81,1958810000,1506.81]
["2005-02-10",1512.71,1514.22,1497.35,1506.83,2085500000,1506.83]
["2005-02-11",1505.09,1535.54,1498.68,1530.51,2163630000,1530.51]
["2005-02-14",1531.19,1540.01,1530.16,1538.21,1639640000,1538.21]
["2005-02-15",1538.38,1561.17,1535.34,1547.3,2071590000,1547.3]
["2005-02-16",1541.26,1547.69,1535.37,1542.41,1865070000,1542.41]
["2005-02-17",1543.03,1546.69,1519.22,1519.29,1950460000,1519.29]
["2005-02-18",1519.21,1524.04,1512.73,1515.4,1614160000,1515.4]
["2005-02-22",1502.94,1523.51,1493.58,1494.07,2056220000,1494.07]
["2005-02-23",1502.83,1503.89,1489.99,1497.09,1878450000,1497.09]
["2005-02-24",1493.59,1517.88,1491.74,1517.71,2031880000,1517.71]
["2005-02-25",1515.75,1528,1513.47,1526.9,1771200000,1526.9]
["2005-02-28",1517.06,1524.7,1498.17,1511.02,2130140000,1511.02]
["2005-03-01",1516.63,1529.37,1515.2,1527.25,1941180000,1527.25]
["2005-03-02",1517.68,1541.14,1514.98,1525.28,2004470000,1525.28]
["2005-03-03",1530.13,1530.68,1502.32,1511.89,1895880000,1511.89]
["2005-03-04",1524.21,1530.59,1517.29,1520.58,1829190000,1520.58]
["2005-03-07",1524.04,1552.53,1523.73,1545.2,1949190000,1545.2]
["2005-03-08",1540.8,1549.56,1527.5,1528.65,1696700000,1528.65]
["2005-03-09",1526.9,1537.97,1520.45,1521.98,1895520000,1521.98]
["2005-03-10",1525.64,1527.98,1504.54,1524.38,1825790000,1524.38]
["2005-03-11",1528.65,1533.85,1501.99,1505.64,1792090000,1505.64]
["2005-03-14",1509.19,1515.16,1502.6,1515.09,1707720000,1515.09]
["2005-03-15",1520.26,1520.43,1500.88,1502.06,1838790000,1502.06]
["2005-03-16",1497.4,1508.16,1482.62,1486.23,1969690000,1486.23]
["2005-03-17",1487.72,1496.8,1483.1,1487.63,1745120000,1487.63]
["2005-03-18",1488.55,1490.57,1475.26,1484.4,2106980000,1484.4]
["2005-03-21",1483.16,1490.57,1470.94,1484.45,1611000000,1484.45]
["2005-03-22",1484.13,1490.44,1464.99,1465.09,1805950000,1465.09]
["2005-03-23",1463.43,1480.13,1463.43,1471.77,1741150000,1471.77]
["2005-03-24",1477.46,1485.96,1469.94,1469.94,1697930000,1469.94]
["2005-03-28",1476.4,1484.85,1472.71,1472.71,1487620000,1472.71]
["2005-03-29",1471.25,1483.43,1458.26,1464.34,1797840000,1464.34]
["2005-03-30",1470.13,1491.74,1469.97,1491.74,1753610000,1491.74]
["2005-03-31",1489.44,1490.8,1478.66,1482.53,1686970000,1482.53]
["2005-04-01",1491.83,1495.58,1466.49,1469.35,1869690000,1469.35]
["2005-04-04",1469.42,1482.06,1461.27,1476.72,1589310000,1476.72]
["2005-04-05",1480.99,1487.26,1477.55,1483.75,1647510000,1483.75]
["2005-04-06",1487.15,1497.39,1477.97,1480.67,1746400000,1480.67]
["2005-04-07",1481.13,1499.71,1481.13,1499.71,1714270000,1499.71]
["2005-04-08",1499.93,1503.21,1485.43,1485.6,1516340000,1485.6]
["2005-04-11",1490.43,1492.32,1477.13,1478.55,1382490000,1478.55]
["2005-04-12",1477.01,1490.1,1460.42,1489.16,1931870000,1489.16]
["2005-04-13",1484.39,1484.46,1459.97,1461.68,1705450000,1461.68]
["2005-04-14",1461.83,1462.81,1440.35,1441.13,1930060000,1441.13]
["2005-04-15",1425.73,1434.47,1407.82,1408.59,2314620000,1408.59]
["2005-04-18",1406.3,1418.76,1405.09,1409.98,1840360000,1409.98]
["2005-04-19",1419.53,1424.03,1410.54,1420.8,1792830000,1420.8]
["2005-04-20",1430.25,1432.11,1404.86,1406.85,2004950000,1406.85]
["2005-04-21",1423.62,1448.37,1419.25,1447.37,1951490000,1447.37]
["2005-04-22",1437.97,1438.72,1412.63,1421.21,1802730000,1421.21]
["2005-04-25",1430.99,1439.63,1426.73,1437.31,1442420000,1437.31]
["2005-04-26",1431.75,1446.82,1420.43,1420.43,1670040000,1420.43]
["2005-04-27",1413.22,1429.11,1409.49,1423.76,1764210000,1423.76]
["2005-04-28",1418.12,1425.69,1408.84,1409.29,1861340000,1409.29]
["2005-04-29",1420.64,1422.42,1394.36,1420.79,2039550000,1420.79]
["2005-05-02",1421.9,1430.05,1415.6,1423.71,1547750000,1423.71]
["2005-05-03",1421.28,1436.6,1421.28,1427.61,1868140000,1427.61]
["2005-05-04",1431.06,1453.2,1429.62,1452.2,1877820000,1452.2]
["2005-05-05",1450.73,1457.34,1441.94,1450.16,1719880000,1450.16]
["2005-05-06",1460.26,1460.76,1449.7,1456,1511120000,1456]
["2005-05-09",1455.68,1463.38,1446.77,1463.38,1441010000,1463.38]
["2005-05-10",1453.25,1458.4,1445.11,1450.36,1595520000,1450.36]
["2005-05-11",1452.31,1461.02,1432.83,1459.55,1716160000,1459.55]
["2005-05-12",1459.07,1468.17,1446.97,1454.79,1783430000,1454.79]
["2005-05-13",1459.23,1478.89,1455.88,1470.63,1878980000,1470.63]
["2005-05-16",1470.31,1481.32,1465.85,1480.68,1390290000,1480.68]
["2005-05-17",1474.05,1490.14,1469.44,1490.14,1520510000,1490.14]
["2005-05-18",1493.03,1514.76,1489.47,1509.26,1957880000,1509.26]
["2005-05-19",1510.62,1521.5,1508.71,1521.43,1700580000,1521.43]
["2005-05-20",1519.26,1528.06,1514.54,1528.06,1492720000,1528.06]
["2005-05-23",1526.97,1540.3,1525.23,1535.22,1620130000,1535.22]
["2005-05-24",1531.25,1540.68,1529.4,1540.47,1695940000,1540.47]
["2005-05-25",1535.9,1535.9,1524.41,1532.71,1493000000,1532.71]
["2005-05-26",1540.05,1551.12,1539.74,1548.8,1596460000,1548.8]
["2005-05-27",1546.74,1551.03,1541.76,1549.8,1237350000,1549.8]
["2005-05-31",1549.48,1550.18,1538.54,1542.63,1578740000,1542.63]
["2005-06-01",1541.73,1567.72,1541.66,1559.5,1779710000,1559.5]
["2005-06-02",1553.43,1568.96,1553.05,1568.96,1746620000,1568.96]
["2005-06-03",1565.48,1566.14,1542.05,1544.48,1637900000,1544.48]
["2005-06-06",1544.96,1548.55,1539.57,1545.27,1477150000,1545.27]
["2005-06-07",1546.71,1559.53,1531.07,1531.12,1846530000,1531.12]
["2005-06-08",1536.92,1538.24,1524.13,1527.68,1602540000,1527.68]
["2005-06-09",1526.15,1542.75,1520.61,1539.46,1666670000,1539.46]
["2005-06-10",1537.57,1537.57,1515.96,1521.02,1449380000,1521.02]
["2005-06-13",1519.61,1538.66,1519.61,1529.13,1432130000,1529.13]
["2005-06-14",1529.02,1534.15,1520.88,1524.42,1405850000,1524.42]
["2005-06-15",1533.9,1535.43,1510.82,1529.49,1672670000,1529.49]
["2005-06-16",1531.02,1540.52,1527.71,1537.42,1793020000,1537.42]
["2005-06-17",1550.63,1550.63,1532.56,1538.13,1993280000,1538.13]
["2005-06-20",1529.65,1545.52,1526.06,1537.31,1408110000,1537.31]
["2005-06-21",1535.48,1542.73,1530.91,1536.48,1557480000,1536.48]
["2005-06-22",1542.13,1545.54,1527.93,1534.36,1668440000,1534.36]
["2005-06-23",1537.64,1549,1515.79,1515.95,2009480000,1515.95]
["2005-06-24",1516.84,1518.01,1500.18,1500.18,2151000000,1500.18]
["2005-06-27",1497.29,1503.79,1490.02,1493.75,1448300000,1493.75]
["2005-06-28",1500.65,1512.64,1498.48,1508.61,1584200000,1508.61]
["2005-06-29",1511.95,1512.77,1501.72,1504.11,1640360000,1504.11]
["2005-06-30",1507.02,1510.21,1492.94,1493.52,1731500000,1493.52]
["2005-07-01",1497.02,1501.95,1489.74,1490.53,1176200000,1490.53]
["2005-07-05",1485.96,1509.19,1485.96,1506.35,1440300000,1506.35]
["2005-07-06",1503.48,1512.91,1497.11,1498.05,1592080000,1498.05]
["2005-07-07",1484.92,1505.3,1484.18,1503.78,1617860000,1503.78]
["2005-07-08",1505.53,1534.29,1502.2,1533.27,1685280000,1533.27]
["2005-07-11",1536.45,1547.98,1535.07,1547.66,1770800000,1547.66]
["2005-07-12",1546.52,1560.15,1543.14,1555.59,1657520000,1555.59]
["2005-07-13",1555.24,1559.37,1549.81,1557.62,1540000000,1557.62]
["2005-07-14",1570.31,1577.48,1563.93,1573.44,1872310000,1573.44]
["2005-07-15",1577.27,1582.4,1568.82,1577.82,1534960000,1577.82]
["2005-07-18",1573.62,1578.12,1570.02,1570.09,1307270000,1570.09]
["2005-07-19",1580.25,1590.76,1577,1590.49,1632670000,1590.49]
["2005-07-20",1580.06,1605.45,1578.87,1602.75,1957070000,1602.75]
["2005-07-21",1606.84,1610.84,1591.72,1601.89,2034880000,1601.89]
["2005-07-22",1601.68,1606.42,1592.03,1600.76,1660360000,1600.76]
["2005-07-25",1600.62,1607.97,1591.4,1593.57,1523020000,1593.57]
["2005-07-26",1596.81,1603.89,1591.58,1598.93,1651840000,1598.93]
["2005-07-27",1601.39,1613.39,1592.76,1611.95,1750070000,1611.95]
["2005-07-28",1613.29,1619.78,1609.62,1618.64,1683870000,1618.64]
["2005-07-29",1616.42,1619.95,1605.14,1605.14,1613950000,1605.14]
["2005-08-01",1609.74,1616.4,1604.58,1610.11,1492680000,1610.11]
["2005-08-02",1611.86,1628.57,1611.86,1627.01,1735020000,1627.01]
["2005-08-03",1619.98,1628.53,1618.4,1627.19,1752440000,1627.19]
["2005-08-04",1619.18,1621,1606.6,1608.74,1591380000,1608.74]
["2005-08-05",1606.63,1614.22,1600.25,1601.59,1471740000,1601.59]
["2005-08-08",1604.23,1607.01,1588.74,1589.97,1431010000,1589.97]
["2005-08-09",1596.15,1606.51,1595.71,1601.14,1460470000,1601.14]
["2005-08-10",1604.8,1610.21,1582.31,1585.71,1817680000,1585.71]
["2005-08-11",1587.77,1603.66,1586.67,1600.65,1582090000,1600.65]
["2005-08-12",1587.69,1594.96,1581.41,1591.75,1551410000,1591.75]
["2005-08-15",1587.59,1606.96,1585.66,1600.71,1380460000,1600.71]
["2005-08-16",1595.86,1596.54,1572.44,1574.01,1540320000,1574.01]
["2005-08-17",1577.57,1588.8,1573.87,1582.29,1518010000,1582.29]
["2005-08-18",1578.2,1585.28,1573.4,1575.76,1391780000,1575.76]
["2005-08-19",1576.57,1581.95,1573.7,1573.72,1205270000,1573.72]
["2005-08-22",1577.15,1588.92,1565.81,1575.59,1351650000,1575.59]
["2005-08-23",1575.47,1578.52,1566.72,1571.3,1341270000,1571.3]
["2005-08-24",1568.02,1588.9,1561.15,1561.71,1718580000,1561.71]
["2005-08-25",1564.42,1569.51,1562.03,1565.88,1307580000,1565.88]
["2005-08-26",1563.85,1565.55,1552.99,1558.84,1261130000,1558.84]
["2005-08-29",1551.36,1575.45,1551.31,1571.52,1268560000,1571.52]
["2005-08-30",1565.17,1566.47,1554.49,1565.73,1436400000,1565.73]
["2005-08-31",1566.86,1582.09,1561.42,1581.71,1631780000,1581.71]
["2005-09-01",1581.23,1587.82,1573.54,1577.25,1623320000,1577.25]
["2005-09-02",1580.71,1583,1571.82,1573.12,1130450000,1573.12]
["2005-09-06",1580.21,1597.71,1578.99,1597.27,1403190000,1597.27]
["2005-09-07",1594.02,1600.79,1590.87,1599.86,1480820000,1599.86]
["2005-09-08",1594.82,1604.91,1593.3,1597.68,1578070000,1597.68]
["2005-09-09",1599.98,1610.12,1595.31,1607.83,1617540000,1607.83]
["2005-09-12",1607.6,1616.82,1605.99,1612.2,1723540000,1612.2]
["2005-09-13",1609.58,1619.12,1604.13,1607.38,1724570000,1607.38]
["2005-09-14",1609.22,1609.37,1589.41,1589.63,1698250000,1589.63]
["2005-09-15",1594.51,1596.38,1585.07,1588.55,1744660000,1588.55]
["2005-09-16",1592.1,1600.44,1587.18,1599.44,2269030000,1599.44]
["2005-09-19",1595.08,1597.97,1579.51,1586.05,1604140000,1586.05]
["2005-09-20",1589.33,1604.02,1575.58,1578.2,1845670000,1578.2]
["2005-09-21",1577.1,1577.67,1561.47,1561.84,1772370000,1561.84]
["2005-09-22",1559.94,1570.94,1551.81,1567.36,1692930000,1567.36]
["2005-09-23",1563.97,1577.05,1559.57,1571.75,1604120000,1571.75]
["2005-09-26",1581.16,1584.58,1564.52,1572.86,1502410000,1572.86]
["2005-09-27",1575.84,1578.18,1563.21,1568.84,1658660000,1568.84]
["2005-09-28",1575.16,1580.67,1565.02,1568.81,1703850000,1568.81]
["2005-09-29",1567.44,1591.15,1560.87,1589.93,1801520000,1589.93]
["2005-09-30",1589.24,1601.69,1588.22,1601.66,1610970000,1601.66]
["2005-10-03",1603.47,1612.53,1603.39,1605.59,1794420000,1605.59]
["2005-10-04",1606.15,1617.77,1594.56,1595.54,2005300000,1595.54]
["2005-10-05",1595.39,1595.83,1571.46,1571.52,1923900000,1571.52]
["2005-10-06",1573.15,1576.36,1540.34,1552.94,2107360000,1552.94]
["2005-10-07",1558.93,1563.27,1549.94,1555.92,1444780000,1555.92]
["2005-10-10",1554.74,1560.65,1545.9,1546.99,1379210000,1546.99]
["2005-10-11",1551.01,1551.54,1534.61,1539.31,1851960000,1539.31]
["2005-10-12",1532.23,1543.5,1519.3,1521.19,2014750000,1521.19]
["2005-10-13",1519.36,1538.15,1515.42,1533.8,1777590000,1533.8]
["2005-10-14",1537.43,1545.13,1529.42,1544.29,1555430000,1544.29]
["2005-10-17",1544.58,1549.95,1536.01,1549.88,1266030000,1549.88]
["2005-10-18",1548.29,1549.41,1538.39,1538.43,1460730000,1538.43]
["2005-10-19",1532.47,1569.61,1526.82,1569.61,1893300000,1569.61]
["2005-10-20",1568.53,1576.46,1547.07,1555.59,1797930000,1555.59]
["2005-10-21",1571.17,1572.71,1558.18,1565.12,1770700000,1565.12]
["2005-10-24",1570.33,1590.73,1561.45,1590.65,1551470000,1590.65]
["2005-10-25",1584.95,1590.05,1573.66,1585.82,1599120000,1585.82]
["2005-10-26",1580,1593.47,1573.14,1575.14,1832000000,1575.14]
["2005-10-27",1571.64,1573.8,1543.38,1543.38,1718600000,1543.38]
["2005-10-28",1548.83,1557.57,1538.78,1557.11,1886560000,1557.11]
["2005-10-31",1559.84,1584.09,1559.84,1579.18,1869760000,1579.18]
["2005-11-01",1572.97,1582.67,1571.19,1576.52,1903230000,1576.52]
["2005-11-02",1570.83,1600.75,1570.75,1597.29,2173290000,1597.29]
["2005-11-03",1611.52,1626.48,1610.9,1619.67,2346250000,1619.67]
["2005-11-04",1622.56,1631.79,1616.84,1628.03,1699610000,1628.03]
["2005-11-07",1630.76,1634.53,1621.5,1629.27,83140000,1629.27]
["2005-11-08",1626.24,1636.84,1623.16,1628.4,1599370000,1628.4]
["2005-11-09",1627.62,1636.36,1624.55,1630.21,1594180000,1630.21]
["2005-11-10",1629.56,1651.05,1620.74,1650.93,1938030000,1650.93]
["2005-11-11",1653.41,1659.72,1651.09,1653.36,1454900000,1653.36]
["2005-11-14",1653.65,1657.53,1648.26,1651.9,1385360000,1651.9]
["2005-11-15",1651.97,1658.65,1638.97,1644.31,1684810000,1644.31]
["2005-11-16",1648.92,1653.74,1642.36,1651.45,1721760000,1651.45]
["2005-11-17",1659.16,1676.39,1657.27,1676.39,1809860000,1676.39]
["2005-11-18",1685.05,1689.59,1674.75,1679.85,1993850000,1679.85]
["2005-11-21",1678.7,1686.79,1673.05,1686.23,1661890000,1686.23]
["2005-11-22",1681.37,1698.32,1679.1,1694.14,86440000,1694.14]
["2005-11-23",1691.96,1704.42,1691.08,1696.77,1585710000,1696.77]
["2005-11-25",1699.13,1701.06,1693.33,1701.05,31740000,1701.05]
["2005-11-28",1702.4,1703.08,1683.83,1684.39,1559380000,1684.39]
["2005-11-29",1693.11,1697.58,1676.76,1676.84,1753540000,1676.84]
["2005-11-30",1675.92,1683.62,1671.34,1672.56,1876080000,1672.56]
["2005-12-01",1683.39,1705.19,1683.39,1704.28,2010420000,1704.28]
["2005-12-02",1702.36,1709.1,1698.9,1709.1,1758510000,1709.1]
["2005-12-05",1704.12,1704.94,1689.6,1694.77,1659920000,1694.77]
["2005-12-06",1706.62,1716.65,1700.16,1701.35,1788200000,1701.35]
["2005-12-07",1703.31,1706.12,1688.9,1697.04,1733530000,1697.04]
["2005-12-08",1701.01,1702.84,1674.74,1685.59,1908360000,1685.59]
["2005-12-09",1687.44,1694.13,1679.22,1692.62,1658570000,1692.62]
["2005-12-12",1698.15,1701.27,1691.22,1698.35,1679280000,1698.35]
["2005-12-13",1696.28,1711.83,1693.9,1705.77,1873980000,1705.77]
["2005-12-14",1701.49,1707.74,1692.44,1698.98,1676210000,1698.98]
["2005-12-15",1703.39,1705.93,1688.07,1701.7,1804630000,1701.7]
["2005-12-16",1700.92,1704.38,1688.26,1688.68,2294480000,1688.68]
["2005-12-19",1692.21,1694.65,1663.56,1664.36,1745530000,1664.36]
["2005-12-20",1665.6,1672.47,1657.71,1665.07,1702920000,1665.07]
["2005-12-21",1669.34,1682.84,1665.34,1670.61,1630030000,1670.61]
["2005-12-22",1672.59,1685.49,1671.78,1683.35,1498880000,1683.35]
["2005-12-23",1687.58,1690.41,1679.28,1682.92,978370000,1682.92]
["2005-12-27",1686.92,1693.58,1666.46,1668.37,1250500000,1668.37]
["2005-12-28",1671.27,1674.07,1662.09,1667.1,1221540000,1667.1]
["2005-12-29",1668.78,1671.32,1653.53,1655.36,1185350000,1655.36]
["2005-12-30",1648.1,1649.9,1641.86,1645.2,1284050000,1645.2]
["2006-01-03",1654.39,1686.59,1633.62,1679.93,1998300000,1679.93]
["2006-01-04",1684.05,1696.83,1681.85,1695.83,1881000000,1695.83]
["2006-01-05",1697.8,1707.71,1697.33,1705.29,1891750000,1705.29]
["2006-01-06",1718.17,1735.5,1710.86,1734.99,2233640000,1734.99]
["2006-01-09",1734.5,1745.12,1729.6,1741.9,1949140000,1741.9]
["2006-01-10",1732.25,1744.47,1730.25,1744.02,1978160000,1744.02]
["2006-01-11",1748.88,1761.46,1743.85,1758.24,2380600000,1758.24]
["2006-01-12",1754.91,1760.12,1742.85,1747.35,2011460000,1747.35]
["2006-01-13",1748.37,1750.27,1738.01,1746.78,1784410000,1746.78]
["2006-01-17",1733.91,1739.25,1728.62,1736.39,1702260000,1736.39]
["2006-01-18",1708.13,1726.28,1707.75,1716.62,2276900000,1716.62]
["2006-01-19",1725.34,1740.59,1720.56,1729.92,2308150000,1729.92]
["2006-01-20",1724.12,1727.02,1674.32,1676.38,2348140000,1676.38]
["2006-01-23",1681.46,1685.67,1670.47,1676.3,1902480000,1676.3]
["2006-01-24",1682.8,1695.41,1680.61,1686.22,2067470000,1686.22]
["2006-01-25",1694.54,1694.54,1670.33,1677,2188120000,1677]
["2006-01-26",1687.5,1694.63,1677.25,1690.49,2404920000,1690.49]
["2006-01-27",1699.16,1722.93,1697.88,1711.11,2331690000,1711.11]
["2006-01-30",1712.84,1720.88,1711.42,1713.45,1900730000,1713.45]
["2006-01-31",1713.98,1717.95,1700.34,1710.75,2235900000,1710.75]
["2006-02-01",1697.12,1714.28,1695.83,1713.02,2274610000,1713.02]
["2006-02-02",1709.31,1711.15,1684.67,1685.77,2307830000,1685.77]
["2006-02-03",1673.04,1676.18,1658.38,1664.53,2230020000,1664.53]
["2006-02-06",1663.71,1667.48,1650.99,1657.54,1769530000,1657.54]
["2006-02-07",1656.05,1663.99,1644.84,1651.84,2117180000,1651.84]
["2006-02-08",1665.07,1672.44,1654.03,1670.47,2181770000,1670.47]
["2006-02-09",1675.94,1681.92,1652.09,1654.08,2321310000,1654.08]
["2006-02-10",1655.05,1668.72,1637.26,1663.75,2017730000,1663.75]
["2006-02-13",1653.76,1655.81,1638.53,1645.83,1662000000,1645.83]
["2006-02-14",1648.64,1666.91,1643.17,1661.95,1805300000,1661.95]
["2006-02-15",1658.17,1676.14,1655.22,1673.15,1783050000,1673.15]
["2006-02-16",1677.78,1688.61,1672.93,1688.61,1940470000,1688.61]
["2006-02-17",1683.19,1684.21,1674.89,1675.21,1948640000,1675.21]
["2006-02-21",1675.88,1676.93,1650.94,1655.68,1747180000,1655.68]
["2006-02-22",1657.46,1684.15,1653.68,1677.52,1824110000,1677.52]
["2006-02-23",1675.02,1687.59,1669.81,1672.29,1754200000,1672.29]
["2006-02-24",1672.21,1678.15,1666.97,1676.5,1583980000,1676.5]
["2006-02-27",1681.45,1701.1,1680.43,1695.66,1714420000,1695.66]
["2006-02-28",1690.44,1695.35,1665.63,1670.57,2120560000,1670.57]
["2006-03-01",1675.92,1697.25,1672.6,1694.58,2190420000,1694.58]
["2006-03-02",1686.95,1699.72,1683.38,1693.78,2089100000,1693.78]
["2006-03-03",1685.13,1706.41,1682.71,1684.32,2389040000,1684.32]
["2006-03-06",1688.87,1691.11,1665.37,1669.94,2112280000,1669.94]
["2006-03-07",1666.73,1668.82,1652.59,1661.02,1908310000,1661.02]
["2006-03-08",1656.29,1668.06,1646.03,1661.86,2084040000,1661.86]
["2006-03-09",1666.3,1671.84,1644.86,1645.09,1957560000,1645.09]
["2006-03-10",1645.27,1657.31,1634.25,1648.23,1752700000,1648.23]
["2006-03-13",1655.35,1663.73,1650.94,1653.79,1649550000,1653.79]
["2006-03-14",1650.93,1682.93,1650.93,1681.15,1911750000,1681.15]
["2006-03-15",1687.82,1694.9,1680.06,1694.46,2090520000,1694.46]
["2006-03-16",1701,1703.11,1679.05,1679.05,2344240000,1679.05]
["2006-03-17",1682.68,1690.96,1676.63,1685.66,2540120000,1685.66]
["2006-03-20",1690.9,1695.04,1684.16,1688.98,1943820000,1688.98]
["2006-03-21",1688.59,1707.69,1671.2,1672.47,2360430000,1672.47]
["2006-03-22",1663.61,1678.73,1662.56,1676.32,2116220000,1676.32]
["2006-03-23",1672.12,1676.28,1660.82,1670.73,1963750000,1670.73]
["2006-03-24",1677.09,1687.56,1669.17,1679.81,1928040000,1679.81]
["2006-03-27",1678.93,1687.54,1678.05,1680.63,1850220000,1680.63]
["2006-03-28",1681.1,1694.6,1667.95,1673.03,1997510000,1673.03]
["2006-03-29",1677.11,1711.26,1674.88,1703.84,2375300000,1703.84]
["2006-03-30",1706.61,1720.2,1700.15,1708.68,2160810000,1708.68]
["2006-03-31",1712.93,1715.62,1701.86,1703.66,1851620000,1703.66]
["2006-04-03",1715.12,1723.06,1704.92,1706.77,1952960000,1706.77]
["2006-04-04",1708.92,1720.43,1705.27,1716.55,2082320000,1716.55]
["2006-04-05",1722.22,1735.13,1717.28,1732.74,2027440000,1732.74]
["2006-04-06",1734.21,1745.68,1727.14,1739.2,2141860000,1739.2]
["2006-04-07",1743.74,1750.23,1720.62,1723.03,2002360000,1723.03]
["2006-04-10",1724.65,1727.82,1712.47,1718.86,1840950000,1718.86]
["2006-04-11",1723.96,1725.66,1696.67,1704.4,2098780000,1704.4]
["2006-04-12",1705.17,1710.92,1701.29,1704.75,1536510000,1704.75]
["2006-04-13",1704.47,1721.05,1700.55,1712.07,1516980000,1712.07]
["2006-04-17",1710.91,1716.72,1684.35,1694.32,1776170000,1694.32]
["2006-04-18",1699,1730.33,1699,1726.64,2252800000,1726.64]
["2006-04-19",1729.71,1734.1,1720.64,1734.04,2077690000,1734.04]
["2006-04-20",1734.5,1741.35,1724.62,1728.9,2125120000,1728.9]
["2006-04-21",1736.73,1737.2,1701.57,1709.02,2326080000,1709.02]
["2006-04-24",1706.51,1711.04,1697,1706.44,2008130000,1706.44]
["2006-04-25",1711.35,1711.35,1694.52,1701.47,2301780000,1701.47]
["2006-04-26",1704.43,1710,1696.5,1702.2,2084230000,1702.2]
["2006-04-27",1695.03,1727.79,1688.25,1717.14,2573560000,1717.14]
["2006-04-28",1705.52,1717.49,1699.51,1700.71,2501760000,1700.71]
["2006-05-01",1706.8,1709.44,1680.52,1686.61,2076120000,1686.61]
["2006-05-02",1692.95,1697.18,1686.65,1689.93,2070740000,1689.93]
["2006-05-03",1692.62,1693.52,1679.26,1686.3,2127260000,1686.3]
["2006-05-04",1688.41,1707.36,1688.41,1701.03,2054110000,1701.03]
["2006-05-05",1711.64,1716.19,1706.33,1713.84,1989260000,1713.84]
["2006-05-08",1713.74,1721.13,1712.18,1715.23,1726260000,1715.23]
["2006-05-09",1711.93,1715.73,1708.03,1711.17,1845230000,1711.17]
["2006-05-10",1706.19,1707.38,1690.9,1694.82,2014270000,1694.82]
["2006-05-11",1693.71,1694.47,1653.79,1657.48,2446770000,1657.48]
["2006-05-12",1649.83,1652.26,1634.65,1635.81,2289510000,1635.81]
["2006-05-15",1629.25,1640.1,1619.26,1634.78,2006700000,1634.78]
["2006-05-16",1635.62,1637.7,1617.97,1623.69,1996620000,1623.69]
["2006-05-17",1611.21,1618.85,1595.62,1598.91,2337800000,1598.91]
["2006-05-18",1607.98,1612.53,1587.04,1587.11,2022640000,1587.11]
["2006-05-19",1589.82,1604.48,1575.81,1600.86,2514380000,1600.86]
["2006-05-22",1587.98,1595.06,1571.06,1584.57,2269960000,1584.57]
["2006-05-23",1597.5,1601.75,1569.01,1569.01,2131750000,1569.01]
["2006-05-24",1567.77,1586.62,1554.76,1580.18,2597020000,1580.18]
["2006-05-25",1589.99,1600.22,1579.24,1599.68,2028960000,1599.68]
["2006-05-26",1605.19,1606.46,1595.29,1606.37,1540700000,1606.37]
["2006-05-30",1599.11,1606.37,1571.29,1571.29,1718660000,1571.29]
["2006-05-31",1575.77,1587.78,1568.22,1579.58,2119060000,1579.58]
["2006-06-01",1581.08,1616.57,1579.58,1616.57,2078740000,1616.57]
["2006-06-02",1626.19,1626.29,1599.17,1612.9,1933380000,1612.9]
["2006-06-05",1606.11,1612.9,1577.49,1577.5,1733250000,1577.5]
["2006-06-06",1581.94,1583.9,1560.23,1575.39,2089540000,1575.39]
["2006-06-07",1578.77,1592.37,1563.95,1565.22,1913870000,1565.22]
["2006-06-08",1555.85,1566.59,1525.78,1561.55,2948100000,1561.55]
["2006-06-09",1567.92,1575.12,1550.14,1550.97,1754740000,1550.97]
["2006-06-12",1553.65,1555.09,1520.29,1520.31,1887720000,1520.31]
["2006-06-13",1523.64,1536.5,1511.53,1516.85,2594500000,1516.85]
["2006-06-14",1519.29,1531.59,1512.98,1530.26,2090140000,1530.26]
["2006-06-15",1538.14,1576.79,1530.26,1573.08,2201490000,1573.08]
["2006-06-16",1568.53,1573.08,1554.83,1562.84,2428150000,1562.84]
["2006-06-19",1568.38,1568.89,1543.85,1548.94,1681580000,1548.94]
["2006-06-20",1549.95,1565.17,1544.3,1548.32,1572100000,1548.32]
["2006-06-21",1550.66,1585.88,1548.32,1573.56,1854850000,1573.56]
["2006-06-22",1571.11,1573.67,1546.12,1554.49,1644700000,1554.49]
["2006-06-23",1551.47,1566.9,1544.11,1551.05,1614510000,1551.05]
["2006-06-26",1553.48,1561.47,1549.13,1556.17,1392940000,1556.17]
["2006-06-27",1556.14,1559.19,1525.89,1527,1788170000,1527]
["2006-06-28",1531.3,1538.65,1520.93,1538.25,1591310000,1538.25]
["2006-06-29",1546.01,1585.56,1538.25,1585.56,2165390000,1585.56]
["2006-06-30",1590.27,1590.83,1574.38,1575.23,2458840000,1575.23]
["2006-07-03",1580.63,1586.44,1575.23,1586.25,788200000,1586.25]
["2006-07-05",1573.35,1586.25,1550.58,1553.95,1586970000,1553.95]
["2006-07-06",1556.24,1564.96,1547.28,1551.55,1585090000,1551.55]
["2006-07-07",1543.46,1553.09,1529.4,1533.71,1759870000,1533.71]
["2006-07-10",1538.78,1543.12,1513.47,1520.9,1561790000,1520.9]
["2006-07-11",1516.19,1534.97,1508.91,1533.06,1971500000,1533.06]
["2006-07-12",1527.44,1533.06,1499.77,1501.46,1776520000,1501.46]
["2006-07-13",1490.54,1506.53,1478.13,1478.16,2022040000,1478.16]
["2006-07-14",1478.6,1480.31,1456.38,1462.17,1779960000,1462.17]
["2006-07-17",1462.39,1475.21,1459.9,1468.5,1504880000,1468.5]
["2006-07-18",1472.06,1477.8,1446.77,1472.34,1996880000,1472.34]
["2006-07-19",1467.58,1498.32,1467.3,1490.6,2304740000,1490.6]
["2006-07-20",1497.14,1497.14,1466.27,1466.89,1951450000,1466.89]
["2006-07-21",1457.52,1463.44,1450.24,1451.88,2346890000,1451.88]
["2006-07-24",1459.39,1482.34,1457.11,1482.34,1975870000,1482.34]
["2006-07-25",1483.01,1494.14,1475.12,1489.52,1913710000,1489.52]
["2006-07-26",1483.74,1499.43,1474.67,1487.88,2073310000,1487.88]
["2006-07-27",1497,1506.75,1475.91,1478.53,2120100000,1478.53]
["2006-07-28",1488.06,1511,1485.96,1510.3,1803290000,1510.3]
["2006-07-31",1506.81,1517.86,1501.78,1509.43,1582270000,1509.43]
["2006-08-01",1498.17,1498.17,1476.06,1484.94,1663070000,1484.94]
["2006-08-02",1490.64,1510.51,1490.41,1500.48,1755730000,1500.48]
["2006-08-03",1487.02,1518.41,1484.6,1510.6,1818790000,1510.6]
["2006-08-04",1522.65,1530.04,1490.16,1503.84,1832040000,1503.84]
["2006-08-07",1501.43,1501.43,1487.19,1494.13,1428170000,1494.13]
["2006-08-08",1498.95,1500.76,1476.48,1484.8,1889440000,1484.8]
["2006-08-09",1503.86,1517.9,1482.49,1485.64,2074060000,1485.64]
["2006-08-10",1482.11,1499.93,1478.2,1496.28,1730320000,1496.28]
["2006-08-11",1491.1,1491.97,1479.69,1486.74,1423530000,1486.74]
["2006-08-14",1500.65,1515.68,1493.74,1494.33,1480120000,1494.33]
["2006-08-15",1514.84,1534.78,1508.94,1534.43,1755660000,1534.43]
["2006-08-16",1546.48,1570.06,1539.59,1570.06,2474760000,1570.06]
["2006-08-17",1564.97,1584.72,1562.62,1573.59,1919020000,1573.59]
["2006-08-18",1571.7,1578.35,1557.89,1576.46,1683790000,1576.46]
["2006-08-21",1566.16,1567.5,1556.28,1561.12,1314000000,1561.12]
["2006-08-22",1560.21,1577.54,1555.98,1563.43,1555940000,1563.43]
["2006-08-23",1565.99,1571.48,1543.86,1550.41,1457180000,1550.41]
["2006-08-24",1557.64,1558.94,1542.57,1555.19,1404360000,1555.19]
["2006-08-25",1550.84,1570.34,1548.01,1557.7,1282510000,1557.7]
["2006-08-28",1557.21,1574.45,1556.52,1570.29,1333860000,1570.29]
["2006-08-29",1569.95,1575.45,1552.4,1573.65,1580990000,1573.65]
["2006-08-30",1577.43,1583.77,1570.15,1581.95,1620030000,1581.95]
["2006-08-31",1583.98,1586.6,1576.33,1579.73,1700210000,1579.73]
["2006-09-01",1589.21,1593.66,1581.91,1589.47,1325540000,1589.47]
["2006-09-05",1589.92,1605.02,1580.21,1603.69,1732460000,1603.69]
["2006-09-06",1590.92,1592.89,1570.42,1572.2,1797080000,1572.2]
["2006-09-07",1567.73,1581.44,1560.05,1564.84,1847190000,1564.84]
["2006-09-08",1568.81,1578.12,1564.55,1574.71,1457220000,1574.71]
["2006-09-11",1563.08,1591.12,1558.17,1583.78,1694280000,1583.78]
["2006-09-12",1585.77,1617.55,1584.85,1615.75,2007990000,1615.75]
["2006-09-13",1615.32,1625.55,1611.98,1623.99,1860530000,1623.99]
["2006-09-14",1620.37,1629.27,1617.97,1625.98,1826600000,1625.98]
["2006-09-15",1637.27,1645.6,1627.54,1632.44,2455870000,1632.44]
["2006-09-18",1631.48,1643.53,1625.8,1632.17,1914200000,1632.17]
["2006-09-19",1638.08,1638.08,1608.51,1621.07,2079920000,1621.07]
["2006-09-20",1636.02,1648.9,1635.28,1645.35,2164940000,1645.35]
["2006-09-21",1648.84,1654.4,1631.29,1634.87,1993110000,1634.87]
["2006-09-22",1633.15,1633.15,1615.98,1622.37,1646540000,1622.37]
["2006-09-25",1631.34,1653.86,1615.14,1650.37,1833860000,1650.37]
["2006-09-26",1649.82,1659.6,1644.29,1659.2,2011140000,1659.2]
["2006-09-27",1655.52,1665.61,1648.14,1655.67,2039100000,1655.67]
["2006-09-28",1658.43,1663.28,1645.2,1661.59,1805260000,1661.59]
["2006-09-29",1666.03,1666.03,1653.74,1654.13,1812120000,1654.13]
["2006-10-02",1650.32,1655.67,1631.36,1632.81,1769170000,1632.81]
["2006-10-03",1629.26,1646.74,1623.07,1640.29,1946800000,1640.29]
["2006-10-04",1637.36,1681.14,1634.23,1681.14,2190280000,1681.14]
["2006-10-05",1680.06,1690.41,1676.08,1689.43,1911090000,1689.43]
["2006-10-06",1682.42,1690.8,1678.55,1684.88,1672470000,1684.88]
["2006-10-09",1683.2,1698.38,1681.64,1691.08,1485280000,1691.08]
["2006-10-10",1693.22,1698.26,1681.44,1693.29,1760360000,1693.29]
["2006-10-11",1686.41,1701.58,1675.98,1691.28,1995600000,1691.28]
["2006-10-12",1699.05,1718.72,1697.47,1718.54,2003960000,1718.54]
["2006-10-13",1717.39,1729.26,1714.58,1727.21,1940530000,1727.21]
["2006-10-16",1728.23,1733.73,1725.7,1727.61,1823620000,1727.61]
["2006-10-17",1718.1,1718.1,1699.88,1709.61,2125950000,1709.61]
["2006-10-18",1718.01,1721.43,1695.37,1700.75,2130750000,1700.75]
["2006-10-19",1699.06,1713.43,1693.19,1706.37,2000690000,1706.37]
["2006-10-20",1706.37,1713.45,1695.21,1709.58,1922070000,1709.58]
["2006-10-23",1706.18,1732.52,1702.58,1725.93,1823480000,1725.93]
["2006-10-24",1723.79,1726.78,1706.22,1713.88,1856880000,1713.88]
["2006-10-25",1717.27,1729.9,1711.68,1726.76,2100780000,1726.76]
["2006-10-26",1730.73,1745.79,1718.53,1744.07,2339540000,1744.07]
["2006-10-27",1740,1741.61,1712.76,1717.61,2268950000,1717.61]
["2006-10-30",1715.79,1735.02,1711.85,1727.8,1724180000,1727.8]
["2006-10-31",1733.82,1739.33,1722.15,1732.54,1922150000,1732.54]
["2006-11-01",1738.55,1739.79,1702.18,1707.65,2027020000,1707.65]
["2006-11-02",1702.26,1714.37,1698.6,1710.17,1887310000,1710.17]
["2006-11-03",1714.27,1716.65,1693.19,1703.98,1830050000,1703.98]
["2006-11-06",1712.03,1736.54,1712.03,1732.26,1892250000,1732.26]
["2006-11-07",1731.81,1752.95,1728.27,1741.53,2088770000,1741.53]
["2006-11-08",1732.21,1757.18,1728.35,1749.75,2076020000,1749.75]
["2006-11-09",1760.05,1762.95,1736.66,1740.14,2380240000,1740.14]
["2006-11-10",1743.1,1751.11,1736.39,1751.11,1680460000,1751.11]
["2006-11-13",1751.84,1770.54,1749.52,1768,1720810000,1768]
["2006-11-14",1769.37,1787.88,1759.24,1787.23,1926370000,1787.23]
["2006-11-15",1787.33,1804.88,1786.71,1793.82,2103870000,1793.82]
["2006-11-16",1798.85,1806,1790.96,1801.97,2038830000,1801.97]
["2006-11-17",1791.67,1800.9,1788.05,1800.67,1732400000,1800.67]
["2006-11-20",1795.68,1808.71,1790.47,1803.81,1697480000,1803.81]
["2006-11-21",1807.34,1809.8,1800.3,1808.88,1660270000,1808.88]
["2006-11-22",1815.62,1820.2,1800.72,1819.76,1573120000,1819.76]
["2006-11-24",1805.39,1824.21,1805.39,1815.53,681510000,1815.53]
["2006-11-27",1810.91,1813.92,1775.17,1775.17,1950300000,1775.17]
["2006-11-28",1769.42,1782.65,1763.34,1780.34,1958630000,1780.34]
["2006-11-29",1787.65,1796.5,1776.1,1792.77,1903430000,1792.77]
["2006-11-30",1791.34,1800.47,1781.49,1791.25,2134200000,1791.25]
["2006-12-01",1790.63,1793.31,1760.01,1775.12,2040520000,1775.12]
["2006-12-04",1782.6,1808.12,1782.13,1799.93,1954530000,1799.93]
["2006-12-05",1806.5,1810.82,1797.37,1804.85,1990600000,1804.85]
["2006-12-06",1801.4,1804.88,1792.29,1799.13,1889000000,1799.13]
["2006-12-07",1802.56,1808.2,1777.2,1777.46,2051030000,1777.46]
["2006-12-08",1773.8,1799.22,1767.83,1786.21,1840600000,1786.21]
["2006-12-11",1786.21,1803.38,1779.65,1791.74,1813340000,1791.74]
["2006-12-12",1792.18,1794.05,1771.3,1781.97,1927540000,1781.97]
["2006-12-13",1793.86,1793.86,1774.05,1783.44,1782430000,1783.44]
["2006-12-14",1786.52,1811.08,1786.52,1803.41,1889510000,1803.41]
["2006-12-15",1818.21,1821.18,1805.45,1808.56,2324650000,1808.56]
["2006-12-18",1812.93,1820.94,1783.24,1790.99,1936350000,1790.99]
["2006-12-19",1776.61,1792.78,1766.35,1785.12,1960720000,1785.12]
["2006-12-20",1787.66,1795.41,1777.92,1777.92,1749530000,1777.92]
["2006-12-21",1780.53,1781.51,1759.08,1766.28,1732880000,1766.28]
["2006-12-22",1765.29,1765.98,1748.61,1748.61,1306530000,1748.61]
["2006-12-26",1746.86,1754.7,1746.07,1753.55,1016200000,1753.55]
["2006-12-27",1757.09,1766.15,1754.87,1763.41,1216260000,1763.41]
["2006-12-28",1757.59,1765.06,1752.64,1758.94,1237530000,1758.94]
["2006-12-29",1759.15,1774.64,1755.04,1756.9,1413920000,1756.9]
["2007-01-03",1769.22,1793.05,1731.71,1759.37,2435280000,1759.37]
["2007-01-04",1763.15,1799.07,1757,1792.91,2104210000,1792.91]
["2007-01-05",1787.79,1787.79,1770.29,1785.3,2060360000,1785.3]
["2007-01-08",1786.39,1795.45,1776.99,1787.14,1905620000,1787.14]
["2007-01-09",1791.75,1802.44,1776.73,1795.63,2144160000,1795.63]
["2007-01-10",1790.51,1817.22,1784.28,1816.15,2274210000,1816.15]
["2007-01-11",1820.75,1840.88,1818.09,1834.86,2436270000,1834.86]
["2007-01-12",1832.15,1845.68,1830.34,1844.81,2175810000,1844.81]
["2007-01-16",1844.73,1847.54,1836.83,1842.44,2139550000,1842.44]
["2007-01-17",1835.05,1843.07,1824.74,1827.68,2273880000,1827.68]
["2007-01-18",1821.99,1824.34,1789.39,1793.68,2456180000,1793.68]
["2007-01-19",1787.82,1802.22,1787.52,1796.81,2037890000,1796.81]
["2007-01-22",1800.33,1800.53,1771.24,1779.02,1900860000,1779.02]
["2007-01-23",1776.83,1790.07,1771.44,1773.4,2001100000,1773.4]
["2007-01-24",1785.42,1803.46,1781.82,1802.63,2202040000,1802.63]
["2007-01-25",1806.75,1810.24,1774.58,1777.75,2202280000,1777.75]
["2007-01-26",1783.38,1784.82,1763.3,1772.97,2067080000,1772.97]
["2007-01-29",1771.05,1786.97,1767.09,1775.08,1915400000,1775.08]
["2007-01-30",1780.26,1782.21,1772.03,1777.76,1769600000,1777.76]
["2007-01-31",1774.44,1798.49,1764.63,1792.28,2186710000,1792.28]
["2007-02-01",1801.6,1806.81,1785.54,1791.45,2170040000,1791.45]
["2007-02-02",1795.68,1800.39,1788.97,1798.13,1876770000,1798.13]
["2007-02-05",1796.48,1804.4,1789.72,1795.39,1875310000,1795.39]
["2007-02-06",1799.33,1800.05,1776.51,1793.06,2113710000,1793.06]
["2007-02-07",1803.23,1816.77,1796.18,1810.95,2198410000,1810.95]
["2007-02-08",1807.41,1814.48,1800.63,1810.54,1995880000,1810.54]
["2007-02-09",1815.22,1819.3,1780.44,1785.53,2186590000,1785.53]
["2007-02-12",1787.11,1787.11,1774.25,1778.42,1840250000,1778.42]
["2007-02-13",1782.16,1789.98,1778.66,1783.82,1821390000,1783.82]
["2007-02-14",1792.74,1818.55,1792.29,1814.98,2173580000,1814.98]
["2007-02-15",1815.49,1824.09,1813.07,1823.41,1949670000,1823.41]
["2007-02-16",1818.56,1823.37,1813.9,1821.49,1887430000,1821.49]
["2007-02-20",1817.84,1835.31,1808.11,1833.71,2165590000,1833.71]
["2007-02-21",1827.03,1839.13,1824.53,1839.13,2012450000,1839.13]
["2007-02-22",1845.47,1851.47,1832.6,1846.34,1850960000,1846.34]
["2007-02-23",1845.41,1846.77,1832.4,1839.77,2012220000,1839.77]
["2007-02-26",1848.48,1849.09,1819.76,1830.59,1912480000,1830.59]
["2007-02-27",1801.87,1808.08,1750.7,1756.27,3037380000,1756.27]
["2007-02-28",1754.88,1778.17,1746.29,1761.6,2620450000,1761.6]
["2007-03-01",1729.03,1768.96,1717.95,1753.45,2710750000,1753.45]
["2007-03-02",1740.87,1752.86,1726.03,1726.03,2352790000,1726.03]
["2007-03-05",1726.03,1739.05,1710.97,1712.94,2291680000,1712.94]
["2007-03-06",1730.39,1747.21,1727.12,1743.1,2121430000,1743.1]
["2007-03-07",1740.79,1746.86,1733.82,1736.1,1959330000,1736.1]
["2007-03-08",1753.6,1757.52,1741.47,1746.43,1989910000,1746.43]
["2007-03-09",1759.54,1760.96,1734.35,1744.74,1875050000,1744.74]
["2007-03-12",1742.98,1758.49,1742.05,1756.42,1637980000,1756.42]
["2007-03-13",1747.32,1756.22,1722.48,1722.48,2235000000,1722.48]
["2007-03-14",1724.65,1743.15,1711.28,1743.15,2255630000,1743.15]
["2007-03-15",1743.48,1749.58,1737.04,1744.87,1690430000,1744.87]
["2007-03-16",1743.58,1750.39,1733.58,1742.23,2031650000,1742.23]
["2007-03-19",1752.19,1764.37,1747.05,1758.23,1650970000,1758.23]
["2007-03-20",1759.49,1772.74,1757.94,1767.25,1761940000,1767.25]
["2007-03-21",1774.51,1806.35,1763.54,1806.35,2158740000,1806.35]
["2007-03-22",1806.76,1807.43,1793.38,1799.75,1887290000,1799.75]
["2007-03-23",1800.18,1804.63,1792.74,1794.04,1634470000,1794.04]
["2007-03-26",1796.01,1802.95,1774.96,1802.95,1817870000,1802.95]
["2007-03-27",1798.14,1798.89,1787.98,1789.93,1708060000,1789.93]
["2007-03-28",1781.66,1789.65,1770.54,1770.54,1868310000,1770.54]
["2007-03-29",1783.44,1783.48,1753.43,1771.72,1926070000,1771.72]
["2007-03-30",1772.86,1783.33,1758.1,1772.36,1998550000,1772.36]
["2007-04-02",1775.92,1779.3,1761.65,1773.33,1784170000,1773.33]
["2007-04-03",1782.5,1801.9,1781.89,1796.31,1932030000,1796.31]
["2007-04-04",1797.28,1804.54,1795,1801.74,1933300000,1801.74]
["2007-04-05",1801.1,1812.94,1798.53,1812.94,1537800000,1812.94]
["2007-04-09",1818.75,1819.04,1805.09,1808.19,1714880000,1808.19]
["2007-04-10",1807.06,1816.93,1806.91,1816.93,1834530000,1816.93]
["2007-04-11",1815.38,1815.73,1793.25,1798.09,1957970000,1798.09]
["2007-04-12",1795.15,1814.68,1788.4,1813.49,1905500000,1813.49]
["2007-04-13",1811.66,1818.42,1801.89,1816.85,1834320000,1816.85]
["2007-04-16",1823.69,1835.68,1823.69,1833.96,1779410000,1833.96]
["2007-04-17",1835.67,1838.1,1829.11,1834.91,1900920000,1834.91]
["2007-04-18",1828.76,1839.31,1823.29,1832.39,2046760000,1832.39]
["2007-04-19",1823.2,1840.28,1819.31,1832.47,2112920000,1832.47]
["2007-04-20",1848.69,1856.43,1838.77,1845.89,2084270000,1845.89]
["2007-04-23",1848.49,1854.75,1844.8,1850.18,1928530000,1850.18]
["2007-04-24",1856.32,1863.76,1844.05,1858.87,2220610000,1858.87]
["2007-04-25",1865.77,1883.58,1859.06,1881.33,2644120000,1881.33]
["2007-04-26",1889.58,1896.77,1884.26,1889.57,2406090000,1889.57]
["2007-04-27",1886.32,1894.97,1883.36,1891.06,2078160000,1891.06]
["2007-04-30",1891.81,1891.81,1867.75,1867.75,2080710000,1867.75]
["2007-05-01",1872.34,1876.19,1857.33,1873.43,2351750000,1873.43]
["2007-05-02",1874.56,1894.3,1874.39,1889.73,2073150000,1889.73]
["2007-05-03",1892.6,1899.49,1888.74,1895.64,2137140000,1895.64]
["2007-05-04",1902.4,1905.85,1888.4,1895.7,2214130000,1895.7]
["2007-05-07",1896.1,1901.42,1893.97,1895.96,1652300000,1895.96]
["2007-05-08",1890.08,1901.21,1883.01,1899.83,1897750000,1899.83]
["2007-05-09",1891.2,1909.3,1890.16,1905.65,2104220000,1905.65]
["2007-05-10",1896.42,1902.19,1874.24,1875.2,2237610000,1875.2]
["2007-05-11",1881.54,1899.44,1878.38,1898.79,1725550000,1898.79]
["2007-05-14",1902.1,1906.38,1878.63,1888.08,1941450000,1888.08]
["2007-05-15",1887.59,1898.02,1870.24,1871.79,2187760000,1871.79]
["2007-05-16",1878.52,1891.57,1866.98,1891.57,2061050000,1891.57]
["2007-05-17",1889.17,1892.71,1882.04,1884.68,1924890000,1884.68]
["2007-05-18",1890.88,1898.34,1885.93,1896.93,1996930000,1896.93]
["2007-05-21",1899.6,1919.6,1897.86,1911.16,1974220000,1911.16]
["2007-05-22",1913.51,1921.81,1905.77,1916.45,1943950000,1916.45]
["2007-05-23",1919.45,1925.43,1903.87,1904.41,2011060000,1904.41]
["2007-05-24",1904.19,1911.48,1869.51,1874.6,2350850000,1874.6]
["2007-05-25",1883.41,1892.71,1877.73,1889.25,1559700000,1889.25]
["2007-05-29",1891.07,1904.31,1887.26,1899.79,1651000000,1899.79]
["2007-05-30",1889.28,1918.08,1884.45,1918.08,1969150000,1918.08]
["2007-05-31",1923.56,1931.1,1919.27,1928.19,2286850000,1928.19]
["2007-06-01",1934.74,1940.81,1925.65,1928.26,1880030000,1928.26]
["2007-06-04",1921.95,1935.85,1920.21,1933.73,1947220000,1933.73]
["2007-06-05",1928.65,1932.94,1916.38,1932.35,2182810000,1932.35]
["2007-06-06",1924.43,1924.51,1908.8,1914.85,2163430000,1914.85]
["2007-06-07",1908.66,1918.82,1882.17,1882.17,2716240000,1882.17]
["2007-06-08",1884.66,1906.79,1876.52,1906.26,1908130000,1906.26]
["2007-06-11",1904.91,1917.43,1900.73,1901.96,1614980000,1901.96]
["2007-06-12",1892.13,1911.14,1887.77,1890.67,2047210000,1890.67]
["2007-06-13",1897.79,1913.87,1892.55,1913.87,2086610000,1913.87]
["2007-06-14",1914.28,1929.59,1913.53,1924.54,1936220000,1924.54]
["2007-06-15",1943.91,1946.7,1937.99,1942.41,2420750000,1942.41]
["2007-06-18",1947.79,1947.79,1939.27,1944.37,1717120000,1944.37]
["2007-06-19",1939.07,1946.88,1932.75,1941.75,1871880000,1941.75]
["2007-06-20",1945.06,1948.58,1922.07,1922.12,2793260000,1922.12]
["2007-06-21",1922.32,1943.42,1915.77,1941.32,2562640000,1941.32]
["2007-06-22",1936.78,1940.28,1917.52,1921.94,3240350000,1921.94]
["2007-06-25",1924.18,1934.84,1905.02,1912.9,2039010000,1912.9]
["2007-06-26",1923.7,1924.42,1901.18,1908.64,2100330000,1908.64]
["2007-06-27",1901.6,1934.03,1899.92,1933.06,2020260000,1933.06]
["2007-06-28",1931.77,1945.12,1930.53,1931.67,1923410000,1931.67]
["2007-06-29",1944.5,1947,1920.83,1934.1,2168420000,1934.1]
["2007-07-02",1943.28,1954.24,1939.74,1954.12,1853840000,1954.12]
["2007-07-03",1957.48,1965.2,1953.93,1965.2,1089120000,1965.2]
["2007-07-05",1967.74,1983.1,1964.49,1981.06,1694530000,1981.06]
["2007-07-06",1980.78,1989.43,1973.4,1988.31,1597110000,1988.31]
["2007-07-09",1989.76,1992.55,1982.37,1989.2,1895200000,1989.2]
["2007-07-10",1979.13,1989.35,1970.36,1971.89,2229340000,1971.89]
["2007-07-11",1968.98,1984.67,1965.61,1984.08,2014260000,1984.08]
["2007-07-12",1992.57,2021.03,1990.89,2021.03,2166350000,2021.03]
["2007-07-13",2018.84,2032.28,2017.28,2032.16,1729190000,2032.16]
["2007-07-16",2030.34,2037.5,2024.3,2028.02,1751060000,2028.02]
["2007-07-17",2031.33,2045.97,2030.57,2041.78,2158690000,2041.78]
["2007-07-18",2030.54,2038.64,2019.17,2037.98,2257380000,2037.98]
["2007-07-19",2052.31,2060.29,2046.96,2052.99,2177500000,2052.99]
["2007-07-20",2047.14,2048.24,2024.25,2035.88,2335920000,2035.88]
["2007-07-23",2043.82,2045.81,2031.37,2036.33,2034080000,2036.33]
["2007-07-24",2021.52,2037.72,1995.62,2000.55,2463270000,2000.55]
["2007-07-25",2017.56,2020.68,1996.05,2011.14,2482250000,2011.14]
["2007-07-26",1996.93,2012.49,1955.62,1986.6,3392140000,1986.6]
["2007-07-27",1988.85,1997.79,1956.16,1956.19,2705290000,1956.19]
["2007-07-30",1961.78,1981.86,1951.36,1973.93,2291710000,1973.93]
["2007-07-31",1992.53,1992.53,1931.99,1932.06,2789130000,1932.06]
["2007-08-01",1929.09,1946.76,1912.1,1945.08,2912270000,1945.08]
["2007-08-02",1950.95,1969.66,1944.37,1966.6,2456970000,1966.6]
["2007-08-03",1963.49,1964.5,1918.56,1918.56,2504430000,1918.56]
["2007-08-06",1931.38,1954.37,1912.69,1954.37,2815560000,1954.37]
["2007-08-07",1943.39,1976.7,1932.05,1961.64,2704030000,1961.64]
["2007-08-08",1974.33,1995,1968.34,1987.34,3542890000,1987.34]
["2007-08-09",1959.97,1990.96,1936.76,1936.76,3593450000,1936.76]
["2007-08-10",1918.99,1944.54,1896.69,1925.14,3202570000,1925.14]
["2007-08-13",1941.41,1946.75,1931.33,1934.41,2154750000,1934.41]
["2007-08-14",1938.79,1940.89,1901.32,1901.32,1982860000,1901.32]
["2007-08-15",1897.05,1913.79,1864.2,1864.92,2259870000,1864.92]
["2007-08-16",1850.17,1865.47,1805.66,1846.09,3279620000,1846.09]
["2007-08-17",1883.15,1893.77,1853.87,1888.78,2580340000,1888.78]
["2007-08-20",1891.13,1899.05,1874.27,1893.05,1656440000,1893.05]
["2007-08-21",1887.83,1915.1,1886.45,1910.99,1677080000,1910.99]
["2007-08-22",1927.31,1938.79,1922.19,1936.77,1787060000,1936.77]
["2007-08-23",1942.12,1945.11,1920.62,1931.88,1622880000,1931.88]
["2007-08-24",1928.8,1961.38,1924.11,1961.38,1624860000,1961.38]
["2007-08-27",1954.88,1958.96,1945.51,1947.49,1314030000,1947.49]
["2007-08-28",1934.93,1939.1,1899.24,1899.24,1562800000,1899.24]
["2007-08-29",1914.25,1955.46,1913.49,1954.85,1649720000,1954.85]
["2007-08-30",1942.79,1980.95,1940.92,1963.75,1704910000,1963.75]
["2007-08-31",1987.94,1993.73,1975.83,1988.73,1536640000,1988.73]
["2007-09-04",1989.28,2032.1,1989.28,2020.51,1863090000,2020.51]
["2007-09-05",2013.66,2017.32,1987.3,1994.38,1921820000,1994.38]
["2007-09-06",2001.76,2006.05,1984.44,1998.67,1795220000,1998.67]
["2007-09-07",1972.12,1975.31,1949.87,1958.35,1906520000,1958.35]
["2007-09-10",1975.67,1980.97,1943.27,1960.2,1771430000,1960.2]
["2007-09-11",1973.16,1991.02,1969.52,1988.98,1743730000,1988.98]
["2007-09-12",1986.21,2006.37,1983.44,1988.96,1888570000,1988.96]
["2007-09-13",2004.73,2005.96,1989.91,1998.63,1666510000,1998.63]
["2007-09-14",1984.24,2004.03,1981.91,2000.82,1586580000,2000.82]
["2007-09-17",1993.5,1995.47,1975.29,1983.08,1407780000,1983.08]
["2007-09-18",1993.85,2035.37,1985.7,2035.37,2083620000,2035.37]
["2007-09-19",2047.46,2056.27,2032.08,2041.36,2183810000,2041.36]
["2007-09-20",2035.87,2043.21,2029.53,2032.61,1751460000,2032.61]
["2007-09-21",2042.64,2054.09,2041.48,2049.48,2268300000,2049.48]
["2007-09-24",2054.77,2072.7,2047.51,2057.25,1848950000,2057.25]
["2007-09-25",2049.78,2076.83,2048.34,2076.83,1910890000,2076.83]
["2007-09-26",2088.12,2094.97,2079.92,2088.38,1984010000,2088.38]
["2007-09-27",2098.74,2099.61,2089.58,2096.39,1745070000,2096.39]
["2007-09-28",2096.37,2101.96,2082.04,2091.11,1929890000,2091.11]
["2007-10-01",2092.6,2120.79,2092.6,2116.97,1914080000,2116.97]
["2007-10-02",2116.15,2117.34,2104.15,2115.89,1740460000,2115.89]
["2007-10-03",2108.04,2117.38,2095.3,2103.01,1851090000,2103.01]
["2007-10-04",2107.11,2107.72,2088.79,2105.56,1695520000,2105.56]
["2007-10-05",2123.49,2151.72,2118.13,2149.67,2012860000,2149.67]
["2007-10-08",2151.11,2163.26,2144.22,2163.26,1496610000,2163.26]
["2007-10-09",2168.53,2173.95,2157.95,2171.21,1865120000,2171.21]
["2007-10-10",2172.67,2178.95,2164.91,2176.98,1916630000,2176.98]
["2007-10-11",2188.72,2194.14,2127.07,2140.92,2508690000,2140.92]
["2007-10-12",2151.94,2177.99,2148.38,2177.99,1957790000,2177.99]
["2007-10-15",2182.06,2184.86,2143.9,2158.92,1967120000,2158.92]
["2007-10-16",2147.88,2166.65,2143.56,2151.14,2038520000,2151.14]
["2007-10-17",2182.7,2182.85,2143.54,2179.14,2400080000,2179.14]
["2007-10-18",2168.24,2191.66,2161.68,2187.52,1973010000,2187.52]
["2007-10-19",2188.75,2188.75,2131.08,2131.08,2371650000,2131.08]
["2007-10-22",2121.01,2160.02,2116.64,2157.45,1958710000,2157.45]
["2007-10-23",2181.79,2205.18,2170.47,2205.18,2335770000,2205.18]
["2007-10-24",2187.03,2194.35,2140.87,2188.59,2739680000,2188.59]
["2007-10-25",2190.51,2195.4,2146.23,2161.52,2753360000,2161.52]
["2007-10-26",2200.69,2203.88,2174.82,2194.59,2583680000,2194.59]
["2007-10-29",2202.96,2209.39,2191.21,2203.42,2014730000,2203.42]
["2007-10-30",2197.14,2218.88,2192.69,2207.61,2121930000,2207.61]
["2007-10-31",2214.14,2239.23,2199.02,2238.98,2534530000,2238.98]
["2007-11-01",2223.52,2226.88,2196.35,2197.07,2528410000,2197.07]
["2007-11-02",2211.39,2218.66,2181.5,2213.86,2426050000,2213.86]
["2007-11-05",2193.06,2212.06,2179.9,2200.48,2092590000,2200.48]
["2007-11-06",2212.2,2224.43,2188.1,2223.97,2482160000,2223.97]
["2007-11-07",2205.29,2219.82,2168.55,2169.43,2491180000,2169.43]
["2007-11-08",2165.57,2167.81,2066.55,2106.16,3461810000,2106.16]
["2007-11-09",2061.52,2078.06,2033.88,2034.3,2955790000,2034.3]
["2007-11-12",2028.91,2043.05,1980.18,1982.16,2820740000,1982.16]
["2007-11-13",2009.74,2066.08,2009.74,2066.08,2662780000,2066.08]
["2007-11-14",2090.67,2091.06,2030.62,2038.05,2420260000,2038.05]
["2007-11-15",2035.46,2054.06,2007.78,2024.03,2289480000,2024.03]
["2007-11-16",2038.27,2052.2,2006.85,2048.62,2515680000,2048.62]
["2007-11-19",2040.17,2050.03,2009.71,2021.14,2188010000,2021.14]
["2007-11-20",2030.94,2064.08,1990.12,2029.94,2607370000,2029.94]
["2007-11-21",2008.88,2039.39,1986.45,2006.38,2034730000,2006.38]
["2007-11-23",2019.4,2031.87,2008.13,2028.9,804330000,2028.9]
["2007-11-26",2033.24,2047.92,1988.3,1989.36,2019400000,1989.36]
["2007-11-27",2007.35,2034.65,1997.53,2033.76,2166930000,2033.76]
["2007-11-28",2055.77,2100.97,2055.77,2095.39,2518580000,2095.39]
["2007-11-29",2084.57,2108.25,2082.19,2102.42,2157170000,2102.42]
["2007-11-30",2122.64,2122.64,2071.78,2089.1,2571340000,2089.1]
["2007-12-03",2080.1,2094.36,2066.23,2067.45,1994710000,2067.45]
["2007-12-04",2053.17,2070.39,2048.65,2059.06,2044740000,2059.06]
["2007-12-05",2083.19,2103.83,2079.67,2099.31,2258840000,2099.31]
["2007-12-06",2099.7,2128.32,2098.3,2127.65,1970680000,2127.65]
["2007-12-07",2127.54,2135.24,2116.63,2130,1855070000,2130]
["2007-12-10",2131.67,2141.36,2126.97,2134.88,1776540000,2134.88]
["2007-12-11",2137.82,2147.68,2081.55,2083.72,2195200000,2083.72]
["2007-12-12",2125.14,2130.57,2070.52,2101.36,2311900000,2101.36]
["2007-12-13",2083.08,2097.95,2072.75,2094.68,2143760000,2094.68]
["2007-12-14",2078.4,2096.96,2069.94,2072.11,1902390000,2072.11]
["2007-12-17",2064.45,2068.92,2020.26,2020.8,1873110000,2020.8]
["2007-12-18",2041.66,2042.29,1999.59,2029.49,1982590000,2029.49]
["2007-12-19",2027.9,2038.99,2016.69,2031,1835920000,2031]
["2007-12-20",2056.12,2070.51,2040.38,2069.68,1960470000,2069.68]
["2007-12-21",2100.71,2111.77,2094.65,2111.77,2508800000,2111.77]
["2007-12-24",2113.12,2131.73,2113.12,2128.62,778620000,2128.62]
["2007-12-26",2121.41,2141.08,2116.21,2136.94,1241830000,2136.94]
["2007-12-27",2129.01,2135.55,2104.02,2106.09,2324820000,2106.09]
["2007-12-28",2118.63,2121.28,2092.03,2107.05,1338850000,2107.05]
["2007-12-31",2097.91,2102.39,2083.58,2084.93,1454550000,2084.93]
["2008-01-02",2085.53,2094.22,2040.43,2049.71,2076690000,2049.71]
["2008-01-03",2050.64,2064.73,2040.01,2051.76,1970200000,2051.76]
["2008-01-04",2025.36,2025.36,1963.02,1963.52,2516310000,1963.52]
["2008-01-07",1971.28,1975.87,1929.27,1957.44,2600100000,1957.44]
["2008-01-08",1965.42,1983.14,1910.33,1910.33,2566480000,1910.33]
["2008-01-09",1915.23,1949.2,1889.92,1949.2,2821160000,1949.2]
["2008-01-10",1930.91,1968.09,1924.39,1953.64,2640400000,1953.64]
["2008-01-11",1940.98,1941.53,1900.23,1912.81,2355490000,1912.81]
["2008-01-14",1940.33,1952.55,1924.86,1949.15,2134230000,1949.15]
["2008-01-15",1925.95,1931.71,1885.45,1894.09,2390120000,1894.09]
["2008-01-16",1876.45,1907.3,1848.58,1872.29,3397330000,1872.29]
["2008-01-17",1882.36,1894.19,1838.99,1842.1,2785930000,1842.1]
["2008-01-18",1862.22,1876.04,1829.62,1844.09,2991360000,1844.09]
["2008-01-22",1740.53,1820.51,1740.53,1795.61,3161430000,1795.61]
["2008-01-23",1725.46,1794.46,1693.06,1789.53,3650250000,1789.53]
["2008-01-24",1800.84,1826.92,1793.11,1826.92,2928900000,1826.92]
["2008-01-25",1860.92,1864,1788.07,1789.17,2599410000,1789.17]
["2008-01-28",1788.14,1807.12,1773.7,1805.08,2033860000,1805.08]
["2008-01-29",1812.43,1816.43,1792.64,1807.67,2160040000,1807.67]
["2008-01-30",1800.36,1843.2,1798.31,1808.51,2618850000,1808.51]
["2008-01-31",1782.33,1853.81,1782.02,1841.42,2813420000,1841.42]
["2008-02-01",1846.07,1864.97,1826.43,1855.27,3060180000,1855.27]
["2008-02-04",1854.62,1854.62,1828.11,1828.8,2050940000,1828.8]
["2008-02-05",1798.65,1813.55,1773.49,1773.49,2501820000,1773.49]
["2008-02-06",1786.96,1795.82,1739.55,1740.95,2362020000,1740.95]
["2008-02-07",1723.21,1779.27,1714.86,1753.3,2946360000,1753.3]
["2008-02-08",1754.37,1779.48,1746.34,1773.74,2229330000,1773.74]
["2008-02-11",1780.36,1797.39,1770.91,1793.09,2072270000,1793.09]
["2008-02-12",1802.65,1812.43,1769.62,1780.54,2183530000,1780.54]
["2008-02-13",1803.29,1824.22,1795.67,1823,2174670000,1823]
["2008-02-14",1823.1,1823.1,1784.78,1787.59,2267580000,1787.59]
["2008-02-15",1776.1,1787.33,1767.34,1780.38,1999540000,1780.38]
["2008-02-19",1802.17,1807.45,1759.24,1764.81,1988690000,1764.81]
["2008-02-20",1756.64,1791.35,1756.64,1787.45,2258180000,1787.45]
["2008-02-21",1802.02,1806.44,1762.24,1766.3,2277540000,1766.3]
["2008-02-22",1772.88,1774.97,1739.15,1773.44,2324450000,1773.44]
["2008-02-25",1773.05,1790.77,1761.93,1785.46,2152880000,1785.46]
["2008-02-26",1773.5,1807.41,1763.41,1791.31,2263650000,1791.31]
["2008-02-27",1778.62,1806.42,1775.45,1799.94,2216540000,1799.94]
["2008-02-28",1794.11,1808.65,1786.2,1794.46,2032040000,1794.46]
["2008-02-29",1776.01,1778.07,1740.9,1745.27,2405360000,1745.27]
["2008-03-03",1743.92,1746.56,1716.52,1733.27,2145070000,1733.27]
["2008-03-04",1724.33,1748.07,1707.42,1743.7,2669980000,1743.7]
["2008-03-05",1746.4,1768.13,1737.26,1753.57,2209090000,1753.57]
["2008-03-06",1749.42,1757.56,1710.96,1712.5,2165090000,1712.5]
["2008-03-07",1701.34,1731.39,1682.03,1707.5,2386980000,1707.5]
["2008-03-10",1705.55,1711.03,1672.76,1673.03,2101010000,1673.03]
["2008-03-11",1704.05,1740.95,1686.47,1740.95,2526040000,1740.95]
["2008-03-12",1746.19,1764.72,1731.08,1735.18,2077140000,1735.18]
["2008-03-13",1715.84,1760.23,1699.17,1750.4,2419220000,1750.4]
["2008-03-14",1757.47,1762.37,1696.22,1713.83,2547310000,1713.83]
["2008-03-17",1680.54,1706.02,1668.57,1687.19,2338210000,1687.19]
["2008-03-18",1717.04,1761.05,1712.21,1761.05,2411630000,1761.05]
["2008-03-19",1765.1,1772.09,1715.59,1715.59,2265420000,1715.59]
["2008-03-20",1719.7,1752.28,1712.33,1751.99,2764480000,1751.99]
["2008-03-24",1760.14,1819.26,1760.14,1814.4,2312600000,1814.4]
["2008-03-25",1816.33,1831.98,1800.71,1824.54,2099060000,1824.54]
["2008-03-26",1815.83,1822.57,1800.83,1817.28,1915210000,1817.28]
["2008-03-27",1807.14,1809.24,1777.75,1777.89,2038770000,1777.89]
["2008-03-28",1788.56,1802.18,1762.2,1767.57,1785770000,1767.57]
["2008-03-31",1772.96,1789.52,1767.86,1781.93,1788360000,1781.93]
["2008-04-01",1806.15,1855.48,1805.79,1855.48,2160120000,1855.48]
["2008-04-02",1855.91,1870.55,1836.63,1848.8,1996680000,1848.8]
["2008-04-03",1842.69,1866.57,1835.96,1855.19,1993480000,1855.19]
["2008-04-04",1859.93,1884.13,1846.56,1865.87,1977560000,1865.87]
["2008-04-07",1878.3,1885.93,1856.57,1860.83,1730020000,1860.83]
["2008-04-08",1853.37,1858.74,1837.47,1846.14,1635290000,1846.14]
["2008-04-09",1848.36,1849.2,1815.05,1826.19,1922050000,1826.19]
["2008-04-10",1827,1863.2,1827,1852.97,2159000000,1852.97]
["2008-04-11",1832.05,1833.14,1794.82,1798.72,1902540000,1798.72]
["2008-04-14",1796.77,1807.76,1788.01,1790.93,1626710000,1790.93]
["2008-04-15",1799.48,1802.73,1776.6,1794.73,1884750000,1794.73]
["2008-04-16",1817.59,1849.45,1815.8,1846.89,2128770000,1846.89]
["2008-04-17",1846.8,1848.28,1829.94,1840.88,1779300000,1840.88]
["2008-04-18",1889.2,1908,1879.94,1900.28,2190920000,1900.28]
["2008-04-21",1892.97,1914.21,1890.8,1913.12,1601280000,1913.12]
["2008-04-22",1901.27,1901.74,1867.72,1881.65,1941680000,1881.65]
["2008-04-23",1897.63,1913.62,1888.71,1906.66,2181580000,1906.66]
["2008-04-24",1908.13,1942.98,1886.94,1924.58,2337160000,1924.58]
["2008-04-25",1922.88,1925.04,1894.11,1918.58,1956260000,1918.58]
["2008-04-28",1920.53,1936.1,1917.03,1923.26,1724680000,1923.26]
["2008-04-29",1917.83,1941.91,1914.25,1933.6,1769030000,1933.6]
["2008-04-30",1939.12,1953.59,1912.81,1917.7,2127390000,1917.7]
["2008-05-01",1921.87,1980.44,1921.05,1980.44,2344770000,1980.44]
["2008-05-02",1996.31,1996.52,1965.84,1981.87,2279510000,1981.87]
["2008-05-05",1980.84,1992.69,1967.82,1975.82,2085110000,1975.82]
["2008-05-06",1968.61,1996.8,1957.63,1990.61,2097260000,1990.61]
["2008-05-07",1987.44,2000.72,1946.28,1951.42,2238810000,1951.42]
["2008-05-08",1960.71,1979.12,1954.36,1966.86,2031770000,1966.86]
["2008-05-09",1950.63,1969.36,1947.6,1960.29,1711510000,1960.29]
["2008-05-12",1969.5,1998.86,1959.48,1997.02,1769330000,1997.02]
["2008-05-13",1997.62,2004.53,1981.99,2000.61,1895250000,2000.61]
["2008-05-14",2008.54,2028.67,1993.91,1997.3,2129270000,1997.3]
["2008-05-15",1995.41,2032.36,1991.2,2031.34,2176320000,2031.34]
["2008-05-16",2033.95,2035.81,2009.89,2031.27,2286090000,2031.27]
["2008-05-19",2031.82,2050.79,2005.34,2016.6,2269590000,2016.6]
["2008-05-20",2008.5,2010.18,1987.5,2000.67,1991010000,2000.67]
["2008-05-21",2005.29,2015.23,1952.77,1956.8,2166450000,1956.8]
["2008-05-22",1962.56,1978.05,1955.64,1964.92,1932080000,1964.92]
["2008-05-23",1959.67,1964.68,1943.85,1958.96,1734070000,1958.96]
["2008-05-27",1965,1995.45,1963.05,1995.44,1742710000,1995.44]
["2008-05-28",2002.77,2004.66,1981.25,2000.07,1792750000,2000.07]
["2008-05-29",2001.8,2030.24,2001.78,2019.02,1956100000,2019.02]
["2008-05-30",2028.25,2040.97,2022.16,2032.57,2153350000,2032.57]
["2008-06-02",2026.58,2028.04,1989.33,2006.84,1972760000,2006.84]
["2008-06-03",2015.03,2027.2,1977.87,1996.79,2148040000,1996.79]
["2008-06-04",1991.89,2035.09,1989.22,2021.45,2153510000,2021.45]
["2008-06-05",2027.17,2055.82,2020.59,2055.11,2254760000,2055.11]
["2008-06-06",2036.15,2039.5,1990.39,1990.39,2192240000,1990.39]
["2008-06-09",1995.37,1997.94,1948.27,1979.71,2084630000,1979.71]
["2008-06-10",1960.41,1988,1957.05,1972.54,2081430000,1972.54]
["2008-06-11",1968.87,1970.31,1924.33,1924.33,2065810000,1924.33]
["2008-06-12",1941.68,1954.23,1909.89,1924.26,2276640000,1924.26]
["2008-06-13",1938.34,1968.12,1928.71,1966.01,2106050000,1966.01]
["2008-06-16",1954.04,1991.72,1953.26,1984.76,1871720000,1984.76]
["2008-06-17",1990.02,1993.12,1969.73,1972.82,1798050000,1972.82]
["2008-06-18",1962.78,1968.09,1943.92,1951.1,2030700000,1951.1]
["2008-06-19",1947.64,1991.25,1935.85,1982.69,2294540000,1982.69]
["2008-06-20",1962.33,1963.48,1920.32,1928.39,2570320000,1928.39]
["2008-06-23",1936.71,1940.68,1910.88,1913.31,1916230000,1913.31]
["2008-06-24",1906.84,1926.1,1888.01,1903.74,2195920000,1903.74]
["2008-06-25",1911.07,1951.49,1910.21,1933.86,2153970000,1933.86]
["2008-06-26",1898.78,1898.78,1855.39,1855.39,2300840000,1855.39]
["2008-06-27",1854.39,1865.6,1829.3,1855.72,3403540000,1855.72]
["2008-06-30",1852.83,1863.32,1837.09,1837.09,2096400000,1837.09]
["2008-07-01",1821.93,1864.07,1817.08,1862.71,2653890000,1862.71]
["2008-07-02",1868.8,1874.83,1815.84,1816.15,2376300000,1816.15]
["2008-07-03",1828.75,1832.21,1801.66,1816.35,1423670000,1816.35]
["2008-07-07",1834.28,1848.29,1799.49,1826.93,2363990000,1826.93]
["2008-07-08",1829.55,1871.28,1821.96,1871.28,2462380000,1871.28]
["2008-07-09",1866.81,1871.27,1818.92,1819.18,2285560000,1819.18]
["2008-07-10",1826.63,1846.53,1805.28,1839.57,2300880000,1839.57]
["2008-07-11",1820.23,1839.77,1784.39,1810.88,2340180000,1810.88]
["2008-07-14",1834.86,1837.04,1792.54,1798.03,1997990000,1798.03]
["2008-07-15",1786.9,1826.11,1761.08,1798.35,2798410000,1798.35]
["2008-07-16",1799.6,1844.54,1786.06,1843.87,2425020000,1843.87]
["2008-07-17",1851,1862.99,1829.7,1853.47,2570670000,1853.47]
["2008-07-18",1827.34,1834.72,1816.76,1823.23,2225800000,1823.23]
["2008-07-21",1831.86,1837.53,1809.8,1819.76,1859410000,1819.76]
["2008-07-22",1787.5,1821.83,1784.26,1821.62,2510310000,1821.62]
["2008-07-23",1823.37,1865.19,1819.08,1845.56,2730180000,1845.56]
["2008-07-24",1854.97,1854.97,1816.84,1816.98,2499920000,1816.98]
["2008-07-25",1829.93,1849.19,1820.9,1846.55,2045130000,1846.55]
["2008-07-28",1841.32,1850.46,1798.31,1802.99,1931230000,1802.99]
["2008-07-29",1813.3,1851.31,1812.97,1845.55,2274090000,1845.55]
["2008-07-30",1850.29,1862.97,1825.64,1852.8,2280940000,1852.8]
["2008-07-31",1835.35,1874.54,1832.7,1849.15,2316510000,1849.15]
["2008-08-01",1847.47,1849.21,1806.4,1826.56,2312140000,1826.56]
["2008-08-04",1825.68,1825.68,1802.09,1804.84,2010200000,1804.84]
["2008-08-05",1825.87,1869.76,1823.97,1869.76,2324730000,1869.76]
["2008-08-06",1866.86,1902.87,1853.41,1895.21,2228710000,1895.21]
["2008-08-07",1882.97,1904.13,1873.01,1880.09,2189120000,1880.09]
["2008-08-08",1880.41,1928.52,1877.13,1926.23,2189630000,1926.23]
["2008-08-11",1921.76,1962.54,1917.85,1941.23,2272240000,1941.23]
["2008-08-12",1938.99,1957.4,1932.47,1941.07,2052610000,1941.07]
["2008-08-13",1938.06,1955.54,1920.77,1942.02,1995490000,1942.02]
["2008-08-14",1930.81,1969.37,1930.38,1964.38,1835830000,1964.38]
["2008-08-15",1967.49,1973.56,1950.11,1957.56,1742180000,1957.56]
["2008-08-18",1962.17,1963.51,1920.99,1932.7,1632610000,1932.7]
["2008-08-19",1924.61,1933.13,1900.41,1908.68,1716280000,1908.68]
["2008-08-20",1921.75,1932.42,1900.02,1913.02,1746470000,1913.02]
["2008-08-21",1900.11,1913.39,1886.24,1906.74,1562430000,1906.74]
["2008-08-22",1915.77,1937.76,1915.36,1931.47,1365910000,1931.47]
["2008-08-25",1918.45,1918.8,1885.69,1889.72,2366920000,1889.72]
["2008-08-26",1889.87,1901.09,1874.81,1886.32,1256980000,1886.32]
["2008-08-27",1887.08,1913.53,1881.54,1900.3,1540700000,1900.3]
["2008-08-28",1906.09,1921.19,1904.2,1915.12,1582680000,1915.12]
["2008-08-29",1895.78,1899.56,1866.81,1872.54,1559030000,1872.54]
["2008-09-02",1904.21,1912.72,1843.07,1850.14,2010580000,1850.14]
["2008-09-03",1847.54,1854.42,1820.48,1833.09,2062140000,1833.09]
["2008-09-04",1819.51,1824.61,1774.78,1774.78,2332320000,1774.78]
["2008-09-05",1758.52,1778.88,1740.44,1768.23,2261030000,1768.23]
["2008-09-08",1794.08,1796.82,1734.93,1762.95,2566300000,1762.95]
["2008-09-09",1765.03,1779.32,1721.55,1721.55,2590590000,1721.55]
["2008-09-10",1739.7,1754.21,1725.76,1738.07,2250360000,1738.07]
["2008-09-11",1714.76,1774.41,1713.86,1773.65,2269670000,1773.65]
["2008-09-12",1756.14,1775.47,1743.71,1767.13,1973590000,1767.13]
["2008-09-15",1721.78,1757.57,1705.46,1705.46,2697820000,1705.46]
["2008-09-16",1686.73,1739.16,1683.34,1724.08,3187630000,1724.08]
["2008-09-17",1701.8,1708.2,1632.45,1632.45,3102010000,1632.45]
["2008-09-18",1668.33,1704.22,1606.3,1697.42,3867290000,1697.42]
["2008-09-19",1760.3,1773.83,1718.23,1745.06,3898230000,1745.06]
["2008-09-22",1742.52,1743.34,1665.41,1665.94,1881160000,1665.94]
["2008-09-23",1678.94,1696.62,1645.58,1648.4,1974180000,1648.4]
["2008-09-24",1657.6,1677.86,1648.65,1661.33,1818170000,1661.33]
["2008-09-25",1675.45,1708.44,1668.71,1687.55,1846330000,1687.55]
["2008-09-26",1642.65,1677.65,1635.54,1672.04,1949200000,1672.04]
["2008-09-29",1638.38,1643.22,1496.15,1496.15,2808100000,1496.15]
["2008-09-30",1540.51,1597.73,1529.97,1594.63,2376240000,1594.63]
["2008-10-01",1581.06,1584.26,1547.99,1563.8,1899330000,1563.8]
["2008-10-02",1547.13,1554.23,1490.72,1491.11,2173750000,1491.11]
["2008-10-03",1516.05,1551.58,1469,1470.84,2501480000,1470.84]
["2008-10-06",1431.01,1440.19,1339.17,1411.28,3502250000,1411.28]
["2008-10-07",1416.28,1433.12,1329.98,1329.98,2825810000,1329.98]
["2008-10-08",1298.63,1386.34,1295.98,1330.61,3516070000,1330.61]
["2008-10-09",1349.55,1369.77,1261.54,1275.1,2622310000,1275.1]
["2008-10-10",1234.9,1317.48,1196.11,1269.8,4164090000,1269.8]
["2008-10-13",1338.6,1429.54,1318.86,1429.54,2665690000,1429.54]
["2008-10-14",1470.85,1470.99,1350.64,1364.59,2912850000,1364.59]
["2008-10-15",1351.38,1356.15,1244.23,1244.23,2540180000,1244.23]
["2008-10-16",1256.21,1312.97,1192.25,1312.97,3331040000,1312.97]
["2008-10-17",1291.58,1367.89,1278.95,1311.72,2711030000,1311.72]
["2008-10-20",1329.68,1352.76,1289.97,1352.76,2021750000,1352.76]
["2008-10-21",1329.68,1351.61,1281.73,1283.43,2099810000,1283.43]
["2008-10-22",1272.87,1284.85,1209.84,1237.09,2560810000,1237.09]
["2008-10-23",1240.18,1264.04,1177.17,1239.16,3104700000,1239.16]
["2008-10-24",1149.12,1229,1149.12,1202.27,2691940000,1202.27]
["2008-10-27",1182.62,1227.46,1167.7,1169.78,2224430000,1169.78]
["2008-10-28",1210.03,1297.57,1174.59,1297.57,2777540000,1297.57]
["2008-10-29",1292.29,1343.84,1272.19,1302.12,2748720000,1302.12]
["2008-10-30",1333.27,1344.21,1301,1333.94,2504420000,1333.94]
["2008-10-31",1318.39,1358.75,1306.02,1334.78,2437120000,1334.78]
["2008-11-03",1333.19,1346.85,1322.43,1334.75,1770880000,1334.75]
["2008-11-04",1363.3,1382.65,1342.3,1378.4,2306350000,1378.4]
["2008-11-05",1359.82,1365.28,1298.57,1299.98,2092410000,1299.98]
["2008-11-06",1278.05,1294.73,1235.85,1241.97,2367880000,1241.97]
["2008-11-07",1258.43,1279.42,1244.19,1271.62,1886230000,1271.62]
["2008-11-10",1297.97,1298.09,1237.12,1251,1674900000,1251]
["2008-11-11",1236.45,1249.35,1208.99,1225.59,1909080000,1225.59]
["2008-11-12",1204.16,1210.98,1164.93,1165.38,2120870000,1165.38]
["2008-11-13",1167.83,1240.93,1109.89,1240.93,3009550000,1240.93]
["2008-11-14",1209.6,1235.9,1176.28,1179.63,2243750000,1179.63]
["2008-11-17",1157.54,1187.98,1149.2,1151.96,1831540000,1151.96]
["2008-11-18",1158.08,1167.23,1113.25,1155.75,2349230000,1155.75]
["2008-11-19",1154.16,1168.53,1087.6,1087.6,2372880000,1087.6]
["2008-11-20",1076.5,1114.98,1035.25,1036.51,3147650000,1036.51]
["2008-11-21",1059.69,1085.57,1018.86,1085.57,3071280000,1085.57]
["2008-11-24",1106.02,1163.05,1096.55,1154.34,2553620000,1154.34]
["2008-11-25",1164.36,1164.6,1118.28,1142.58,2457510000,1142.58]
["2008-11-26",1126.95,1193.09,1126.95,1193.09,1980020000,1193.09]
["2008-11-28",1181.43,1185.99,1171.82,1185.75,787580000,1185.75]
["2008-12-01",1185.75,1185.75,1091.16,1091.16,1904470000,1091.16]
["2008-12-02",1109.99,1132.93,1091.04,1130,2056730000,1130]
["2008-12-03",1103.94,1166.2,1101.63,1166.2,2240150000,1166.2]
["2008-12-04",1144.3,1168.65,1110.66,1127.75,2020110000,1127.75]
["2008-12-05",1113.45,1180.09,1096.09,1177.87,2177720000,1177.87]
["2008-12-08",1202.78,1237.18,1196.91,1225.06,2290810000,1225.06]
["2008-12-09",1204.72,1251.56,1202.14,1212.45,2246470000,1212.45]
["2008-12-10",1223.48,1236.53,1203.72,1222.38,1955600000,1222.38]
["2008-12-11",1210.84,1229.02,1176.11,1180.46,2018190000,1180.46]
["2008-12-12",1161.59,1212,1157.15,1206.65,1869900000,1206.65]
["2008-12-15",1206.88,1206.88,1167.45,1181.87,1677890000,1181.87]
["2008-12-16",1194.82,1244.81,1194.63,1243.49,2180960000,1243.49]
["2008-12-17",1225.68,1242.18,1211.46,1225.86,2111370000,1225.86]
["2008-12-18",1227.31,1234.14,1192.7,1204.69,2092320000,1204.69]
["2008-12-19",1219.65,1235.24,1210.91,1217.19,2651440000,1217.19]
["2008-12-22",1212.31,1214.55,1169.23,1189.15,1629320000,1189.15]
["2008-12-23",1194.64,1204.61,1175.84,1183.19,1331050000,1183.19]
["2008-12-24",1186.62,1187.98,1179.29,1184.3,490990000,1184.3]
["2008-12-26",1189.57,1190.53,1178.68,1185.44,592760000,1185.44]
["2008-12-29",1185.96,1188.05,1158.07,1173.15,1186240000,1173.15]
["2008-12-30",1182.15,1203.41,1177.92,1201.34,1374180000,1201.34]
["2008-12-31",1202.26,1223.46,1199.53,1211.65,1521220000,1211.65]
["2009-01-02",1212.74,1266.45,1208.91,1263.7,1438410000,1263.7]
["2009-01-05",1254.7,1274.11,1244.89,1262.52,1816580000,1262.52]
["2009-01-06",1274.36,1286.08,1265.53,1274.49,2137640000,1274.49]
["2009-01-07",1249.98,1256.34,1228.32,1238.6,2020170000,1238.6]
["2009-01-08",1231.75,1252.52,1223.81,1252.52,1968160000,1252.52]
["2009-01-09",1252.6,1252.95,1217.59,1223.01,1907390000,1223.01]
["2009-01-12",1225.12,1225.78,1188.21,1201.13,1763590000,1201.13]
["2009-01-13",1200.92,1219.05,1186.95,1202.65,1965570000,1202.65]
["2009-01-14",1183.79,1190.42,1157.89,1163.42,1919980000,1163.42]
["2009-01-15",1159.94,1192.45,1141.74,1183.52,2507870000,1183.52]
["2009-01-16",1199.2,1202.81,1167.34,1198.14,2235070000,1198.14]
["2009-01-20",1193.98,1195.89,1136.61,1136.61,1989610000,1136.61]
["2009-01-21",1156.65,1186.43,1142.33,1185.76,2120080000,1185.76]
["2009-01-22",1161.95,1187.71,1149.31,1168.08,2286190000,1168.08]
["2009-01-23",1148.61,1192.64,1144.41,1175.89,2210840000,1175.89]
["2009-01-26",1177.44,1202.94,1169.21,1184.56,1815400000,1184.56]
["2009-01-27",1185.81,1202.05,1184.42,1194.41,1784110000,1194.41]
["2009-01-28",1213.84,1245.98,1213.24,1235.91,2122250000,1235.91]
["2009-01-29",1217.75,1220.72,1198.76,1203.85,1932100000,1203.85]
["2009-01-30",1212.31,1216.46,1176.82,1180.25,2054590000,1180.25]
["2009-02-02",1168.13,1203.53,1167.49,1195.75,1987080000,1195.75]
["2009-02-03",1198.79,1218.91,1180.25,1215.66,2049840000,1215.66]
["2009-02-04",1215.64,1243.68,1210.98,1215.43,2197050000,1215.43]
["2009-02-05",1200.26,1250.14,1199.53,1245.11,2511750000,1245.11]
["2009-02-06",1244.43,1280.4,1243.86,1277.49,2389530000,1277.49]
["2009-02-09",1276.72,1286.81,1267.86,1281.65,1906940000,1281.65]
["2009-02-10",1269.48,1286.9,1223.54,1229.29,2443370000,1229.29]
["2009-02-11",1231.62,1239.92,1208.53,1227.05,2236450000,1227.05]
["2009-02-12",1212.02,1243.59,1204.38,1242.81,2428250000,1242.81]
["2009-02-13",1240.81,1250.11,1231.63,1236.85,1990190000,1236.85]
["2009-02-17",1197.59,1204.54,1180.43,1187.04,2335370000,1187.04]
["2009-02-18",1193.89,1204.56,1172.94,1188.77,2029710000,1188.77]
["2009-02-19",1194.31,1201.94,1166.52,1167.89,1991000000,1167.89]
["2009-02-20",1157.14,1183.36,1153.18,1172.71,2526040000,1172.71]
["2009-02-23",1180.1,1180.1,1126.58,1128.97,1977740000,1128.97]
["2009-02-24",1138.71,1176.56,1136.14,1171.45,2339660000,1171.45]
["2009-02-25",1158.91,1183.93,1142.83,1160.83,2345380000,1160.83]
["2009-02-26",1168.12,1174.77,1127.1,1127.1,2301990000,1127.1]
["2009-02-27",1116.78,1135.45,1112.12,1116.99,2393280000,1116.99]
["2009-03-02",1098.99,1116.22,1074.79,1076.67,2033110000,1076.67]
["2009-03-03",1092.42,1102.1,1072.42,1080.67,2338880000,1080.67]
["2009-03-04",1096.2,1124.67,1093.42,1110.3,2305180000,1110.3]
["2009-03-05",1094.08,1105.53,1072.51,1074.52,2325840000,1074.52]
["2009-03-06",1082.53,1088.04,1043.6,1064.7,2443820000,1064.7]
["2009-03-09",1058.85,1087.4,1040.41,1043.87,2037130000,1043.87]
["2009-03-10",1060.42,1112.44,1060.42,1112.44,2359730000,1112.44]
["2009-03-11",1118.35,1135.4,1106.72,1125.95,2169050000,1125.95]
["2009-03-12",1121.91,1167.19,1113.67,1164.71,2392770000,1164.71]
["2009-03-13",1162.88,1170.48,1149.59,1168.52,2022170000,1168.52]
["2009-03-16",1177.33,1177.33,1144.21,1145.45,2099460000,1145.45]
["2009-03-17",1151.83,1192.17,1148.8,1192.17,2073230000,1192.17]
["2009-03-18",1185.18,1225.16,1180.34,1206.96,2764950000,1206.96]
["2009-03-19",1220.48,1220.48,1196.2,1204.21,2323510000,1204.21]
["2009-03-20",1207.48,1220.5,1178.52,1187.18,2394470000,1187.18]
["2009-03-23",1213.12,1259.81,1203.85,1259.81,2172590000,1259.81]
["2009-03-24",1245.65,1255.1,1232.74,1234.34,2009530000,1234.34]
["2009-03-25",1243.44,1261.41,1206.52,1236.66,2431180000,1236.66]
["2009-03-26",1254.09,1281.3,1250.14,1281.3,2535050000,1281.3]
["2009-03-27",1263.62,1267.27,1248.87,1251.47,2071670000,1251.47]
["2009-03-30",1230.89,1231.48,1204.96,1220.81,2020200000,1220.81]
["2009-03-31",1232.59,1258.08,1231.52,1237.01,2157410000,1237.01]
["2009-04-01",1215.9,1255.03,1211.6,1252.51,2256580000,1252.51]
["2009-04-02",1274.41,1311.67,1269.91,1294.3,2833600000,1294.3]
["2009-04-03",1306.5,1316.71,1294.16,1316.16,2113380000,1316.16]
["2009-04-06",1301.43,1313.95,1286.95,1313.1,1998090000,1313.1]
["2009-04-07",1296.2,1296.35,1268.79,1275.42,1854700000,1275.42]
["2009-04-08",1289.7,1306.5,1280.29,1300.75,1837900000,1300.75]
["2009-04-09",1322.23,1341.77,1319.28,1340.28,2165450000,1340.28]
["2009-04-13",1333.72,1344.48,1322.94,1336.67,1824530000,1336.67]
["2009-04-14",1325.73,1336.35,1312.37,1322.31,2253650000,1322.31]
["2009-04-15",1311.15,1317.93,1295.1,1316.51,2042600000,1316.51]
["2009-04-16",1334.02,1358.71,1322.22,1352.98,2390620000,1352.98]
["2009-04-17",1347.37,1361.68,1339.13,1353.92,2418440000,1353.92]
["2009-04-20",1330.18,1333.72,1303.85,1309.37,3061850000,1309.37]
["2009-04-21",1303.87,1330.67,1303.73,1329.06,2422990000,1329.06]
["2009-04-22",1322.1,1362.84,1317.51,1335.72,2657480000,1335.72]
["2009-04-23",1340.77,1345.67,1321.42,1344.41,2463500000,1344.41]
["2009-04-24",1352.55,1379.38,1345.03,1373.28,2547150000,1373.28]
["2009-04-27",1359.88,1384.85,1357.39,1369.94,2203700000,1369.94]
["2009-04-28",1362.94,1378.56,1355.99,1361.92,2080410000,1361.92]
["2009-04-29",1373.3,1398.36,1370.52,1382.38,2385720000,1382.38]
["2009-04-30",1398.44,1418.77,1384.37,1394.33,2871300000,1394.33]
["2009-05-01",1396.22,1403.89,1382.9,1396.62,2165930000,1396.62]
["2009-05-04",1407.65,1428.02,1403.47,1427.96,2524800000,1427.96]
["2009-05-05",1423.88,1425.05,1408.29,1423.81,2538290000,1423.81]
["2009-05-06",1433.58,1435.8,1401.1,1423.85,2966510000,1423.85]
["2009-05-07",1429.97,1431.36,1377.55,1389.83,3299360000,1389.83]
["2009-05-08",1399.21,1411.27,1377.06,1394.16,3206310000,1394.16]
["2009-05-11",1375.05,1410.43,1369.36,1395.79,2543450000,1395.79]
["2009-05-12",1402.14,1402.14,1362.08,1377.4,2475150000,1377.4]
["2009-05-13",1364.43,1365.33,1339.82,1339.83,2356410000,1339.83]
["2009-05-14",1348.33,1369.31,1344.77,1359.67,2162620000,1359.67]
["2009-05-15",1355.55,1374.1,1351.13,1355.11,2057500000,1355.11]
["2009-05-18",1367.05,1392.73,1357.42,1392.73,2023250000,1392.73]
["2009-05-19",1387.2,1410.74,1379.88,1398.05,2076390000,1398.05]
["2009-05-20",1401.37,1423.13,1388.81,1393.72,2261780000,1393.72]
["2009-05-21",1378.83,1391,1353.53,1367.39,2206610000,1367.39]
["2009-05-22",1371.76,1379.88,1353.59,1363.17,1619520000,1363.17]
["2009-05-26",1351.13,1414.44,1350.95,1412.61,2095650000,1412.61]
["2009-05-27",1408.59,1428.81,1398.42,1401.88,2118100000,1401.88]
["2009-05-28",1411.42,1423.81,1389.76,1420.31,2189090000,1420.31]
["2009-05-29",1421.11,1435.57,1411.68,1435.57,2465310000,1435.57]
["2009-06-01",1451.37,1482.19,1446.97,1477.12,2600340000,1477.12]
["2009-06-02",1470.3,1493.8,1466.28,1480.31,2611690000,1480.31]
["2009-06-03",1472.25,1476.98,1459.59,1475.44,2246950000,1475.44]
["2009-06-04",1476.28,1493.66,1476.28,1492.74,2468840000,1492.74]
["2009-06-05",1503.78,1505.77,1479.22,1493.21,2310590000,1493.21]
["2009-06-08",1482.21,1499.96,1467.13,1488.49,1972980000,1488.49]
["2009-06-09",1495.04,1509.57,1489.22,1501.55,2140370000,1501.55]
["2009-06-10",1509.43,1509.43,1473.88,1495.27,2347870000,1495.27]
["2009-06-11",1494.07,1511.94,1493.16,1497.01,2463860000,1497.01]
["2009-06-12",1488.73,1489.97,1470.2,1489.97,2013560000,1489.97]
["2009-06-15",1472.77,1473.07,1445.3,1456.96,2154700000,1456.96]
["2009-06-16",1463.46,1469.16,1442.81,1443.25,2227700000,1443.25]
["2009-06-17",1449,1470.11,1439.38,1455.89,2523180000,1455.89]
["2009-06-18",1456.14,1464.04,1445.31,1453.8,2067830000,1453.8]
["2009-06-19",1465.88,1477.95,1460.45,1471.23,2864420000,1471.23]
["2009-06-22",1455.78,1459.1,1423.81,1426.61,2318970000,1426.61]
["2009-06-23",1427.68,1432.92,1413.54,1424.46,2152480000,1424.46]
["2009-06-24",1436.59,1458.23,1435.28,1447.06,2150570000,1447.06]
["2009-06-25",1438.75,1477.97,1434.97,1475.82,2227980000,1475.82]
["2009-06-26",1467.38,1483.57,1466.24,1480.2,3989940000,1480.2]
["2009-06-29",1483.66,1493.57,1468.98,1483.83,1981450000,1483.83]
["2009-06-30",1484.82,1493.37,1468.11,1477.25,2044980000,1477.25]
["2009-07-01",1486.5,1497.71,1479.67,1481.34,1971050000,1481.34]
["2009-07-02",1464.66,1465.18,1443.75,1446.28,1923070000,1446.28]
["2009-07-06",1435.4,1444.3,1424.61,1441.01,1970530000,1441.01]
["2009-07-07",1440.83,1443.06,1403.6,1404.78,2027240000,1404.78]
["2009-07-08",1412.54,1417.35,1394.87,1411.53,2467520000,1411.53]
["2009-07-09",1417,1423.44,1409.13,1414.98,1868280000,1414.98]
["2009-07-10",1409.55,1427.9,1405.58,1419.84,1658010000,1419.84]
["2009-07-13",1423.2,1447.7,1402.19,1447.7,1899410000,1447.7]
["2009-07-14",1444.59,1455,1439.57,1452.84,1856910000,1452.84]
["2009-07-15",1473.59,1501.41,1470.09,1500.98,2543340000,1500.98]
["2009-07-16",1495.4,1521.67,1494.57,1518.87,2072730000,1518.87]
["2009-07-17",1516.77,1527.26,1511.61,1527.26,1876760000,1527.26]
["2009-07-20",1534.39,1545.02,1529.45,1544,2046350000,1544]
["2009-07-21",1548.9,1553.01,1530.8,1553.01,2205230000,1553.01]
["2009-07-22",1552.63,1572.48,1551.16,1565,2306340000,1565]
["2009-07-23",1561.6,1605.09,1561.54,1601.52,3021430000,1601.52]
["2009-07-24",1579.25,1600.03,1576.51,1599.06,2232920000,1599.06]
["2009-07-27",1597.02,1602.28,1580.52,1599.31,2141690000,1599.31]
["2009-07-28",1590.77,1609.17,1583.27,1605.47,2206850000,1605.47]
["2009-07-29",1596.81,1602.49,1586.04,1599.61,2072650000,1599.61]
["2009-07-30",1614.11,1632.97,1606.72,1609.87,2525670000,1609.87]
["2009-07-31",1608.26,1619.67,1602.25,1603.36,2190380000,1603.36]
["2009-08-03",1619.24,1628.3,1611.6,1628.12,2155720000,1628.12]
["2009-08-04",1619.09,1633.16,1616.54,1628.49,2235010000,1628.49]
["2009-08-05",1631.75,1631.75,1604.09,1614.44,2353550000,1614.44]
["2009-08-06",1618.01,1623.25,1595.36,1600.29,2408400000,1600.29]
["2009-08-07",1620.74,1628.44,1609.54,1619.49,2323980000,1619.49]
["2009-08-10",1612.73,1619.02,1599.46,1610.43,1844700000,1610.43]
["2009-08-11",1603.68,1605.8,1587.4,1594.69,1915530000,1594.69]
["2009-08-12",1595.26,1634.12,1594.76,1619.59,2140190000,1619.59]
["2009-08-13",1628.37,1632.2,1611.24,1628.65,2084370000,1628.65]
["2009-08-14",1623.49,1624.47,1596.95,1611.58,1923410000,1611.58]
["2009-08-17",1583.29,1583.29,1563.14,1564.89,1924190000,1564.89]
["2009-08-18",1573.32,1588.89,1569.22,1586.5,1749420000,1586.5]
["2009-08-19",1568.41,1600.23,1566.44,1596.61,1977750000,1596.61]
["2009-08-20",1594.58,1618.12,1593.12,1614.22,1958470000,1614.22]
["2009-08-21",1620.47,1639.23,1615.12,1637.78,2259140000,1637.78]
["2009-08-24",1641.45,1648.18,1629.77,1634.78,2046370000,1634.78]
["2009-08-25",1640.42,1655.25,1635.38,1639.9,1936980000,1639.9]
["2009-08-26",1636.82,1648.77,1628.41,1637,2037560000,1637]
["2009-08-27",1636.13,1643.18,1611.73,1640.97,2140540000,1640.97]
["2009-08-28",1661.49,1668.01,1631.47,1643.24,2340180000,1643.24]
["2009-08-31",1628.21,1632.07,1616.52,1625.19,2256210000,1625.19]
["2009-09-01",1620.09,1648.27,1591.01,1595.84,2778570000,1595.84]
["2009-09-02",1588.09,1602.9,1586.55,1594.28,1974330000,1594.28]
["2009-09-03",1601.16,1607.15,1585.56,1605.98,1853450000,1605.98]
["2009-09-04",1609.63,1639.9,1606.47,1638.07,1722150000,1638.07]
["2009-09-08",1651.64,1655.62,1643.44,1654.81,2037180000,1654.81]
["2009-09-09",1655.92,1676.25,1648.92,1669.23,2493930000,1669.23]
["2009-09-10",1668.64,1686.27,1665.49,1686.16,2451330000,1686.16]
["2009-09-11",1684.84,1689.68,1674.14,1685.46,2318050000,1685.46]
["2009-09-14",1673.55,1693.76,1673.13,1693.76,2157600000,1693.76]
["2009-09-15",1691.28,1703.46,1688.46,1699.53,2372990000,1699.53]
["2009-09-16",1705.97,1724.67,1699.74,1723.73,2707080000,1723.73]
["2009-09-17",1721.58,1732.42,1714.33,1721.09,2615780000,1721.09]
["2009-09-18",1728.91,1731.87,1716.45,1725.24,3023010000,1725.24]
["2009-09-21",1717.37,1735.32,1714.1,1731.58,2408860000,1731.58]
["2009-09-22",1740.13,1740.13,1727.5,1734.09,2490480000,1734.09]
["2009-09-23",1739.93,1754.54,1722.99,1724.27,2683250000,1724.27]
["2009-09-24",1732.95,1734.92,1698.69,1709.76,2607280000,1709.76]
["2009-09-25",1696.99,1710.29,1690.68,1694.15,2363930000,1694.15]
["2009-09-28",1702.95,1733.79,1702.52,1724.59,1890030000,1724.59]
["2009-09-29",1724.2,1732.31,1709.28,1717.67,2062970000,1717.67]
["2009-09-30",1723.91,1731.44,1691.76,1718.99,2640660000,1718.99]
["2009-10-01",1710.5,1711.7,1666.41,1666.41,2708170000,1666.41]
["2009-10-02",1656.77,1676.22,1656.57,1662.49,2448110000,1662.49]
["2009-10-05",1668.7,1682.77,1660.37,1675.64,2156250000,1675.64]
["2009-10-06",1684.75,1712.59,1684.08,1705.25,2413450000,1705.25]
["2009-10-07",1701.4,1710.45,1698.63,1710.45,2220910000,1710.45]
["2009-10-08",1720.91,1732.11,1713.6,1717.79,2366950000,1717.79]
["2009-10-09",1713.47,1729.22,1710.58,1727.76,1936850000,1727.76]
["2009-10-12",1732.75,1742.18,1719.02,1729.63,1784280000,1729.63]
["2009-10-13",1729.16,1737.39,1722.68,1730.27,2020110000,1730.27]
["2009-10-14",1750.26,1756.25,1742.25,1754.26,2348620000,1754.26]
["2009-10-15",1747.81,1753.36,1742.89,1753.36,2140090000,1753.36]
["2009-10-16",1747.47,1747.47,1727.56,1739.32,2209950000,1739.32]
["2009-10-19",1741.43,1758.5,1732.02,1756.68,1970440000,1756.68]
["2009-10-20",1766.05,1766.72,1745.81,1756.19,2110580000,1756.19]
["2009-10-21",1754.71,1780.83,1750.91,1753.56,2565680000,1753.56]
["2009-10-22",1749.3,1767.58,1739.59,1763.15,2265230000,1763.15]
["2009-10-23",1774.05,1777.57,1749.03,1753.63,2441920000,1753.63]
["2009-10-26",1756.5,1778.48,1739.96,1746.75,2316210000,1746.75]
["2009-10-27",1746.99,1751.65,1715.11,1722.46,2384620000,1722.46]
["2009-10-28",1712.8,1719.82,1679.35,1682.06,2769570000,1682.06]
["2009-10-29",1694.27,1714.36,1688.68,1711.27,2301370000,1711.27]
["2009-10-30",1707.92,1712.93,1663.94,1667.13,2610280000,1667.13]
["2009-11-02",1667.06,1689.3,1652.44,1672.91,2408320000,1672.91]
["2009-11-03",1661.85,1679.42,1660.1,1679.2,2061050000,1679.2]
["2009-11-04",1687.12,1701.47,1678.17,1680.67,2217520000,1680.67]
["2009-11-05",1700.07,1722.93,1697.94,1721.09,2209690000,1721.09]
["2009-11-06",1709.82,1733.22,1709.44,1730.76,1829150000,1730.76]
["2009-11-09",1743.55,1768.41,1742.97,1768.4,2004700000,1768.4]
["2009-11-10",1765.52,1777.86,1763.89,1773.17,1997240000,1773.17]
["2009-11-11",1784.9,1793.52,1772.47,1782.95,1851790000,1782.95]
["2009-11-12",1784.69,1794.12,1769.64,1773.14,2212370000,1773.14]
["2009-11-13",1780.04,1793.17,1773.29,1788.61,1876220000,1788.61]
["2009-11-16",1794.88,1814.25,1793.63,1807.56,2105020000,1807.56]
["2009-11-17",1802.04,1812.21,1797.74,1812.21,1887240000,1812.21]
["2009-11-18",1807.11,1807.53,1789.66,1801.74,1990220000,1801.74]
["2009-11-19",1788.75,1789,1761.11,1773.19,2208700000,1773.19]
["2009-11-20",1760.54,1768.35,1758,1764.39,1962760000,1764.39]
["2009-11-23",1782.92,1801.22,1782.91,1792.94,1840170000,1792.94]
["2009-11-24",1791.54,1792.18,1776.1,1786.25,1858490000,1786.25]
["2009-11-25",1790.69,1795.27,1786.87,1793.67,1398610000,1793.67]
["2009-11-27",1743.39,1779.26,1742.2,1765.46,971990000,1765.46]
["2009-11-30",1762.99,1770.87,1750.88,1767.43,1986050000,1767.43]
["2009-12-01",1782.85,1798.48,1782.85,1787.71,2151300000,1787.71]
["2009-12-02",1791.61,1805.97,1786.23,1790.82,2068920000,1790.82]
["2009-12-03",1795.25,1806.35,1781.76,1782.91,2001660000,1782.91]
["2009-12-04",1808.6,1815.6,1773.31,1791.91,2305950000,1791.91]
["2009-12-07",1791.35,1797.63,1779.47,1783.65,1878980000,1783.65]
["2009-12-08",1772.39,1786.04,1760.86,1772.73,1981800000,1772.73]
["2009-12-09",1770.05,1791.13,1759.34,1789.7,1906210000,1789.7]
["2009-12-10",1799.85,1808.23,1797.03,1799.37,1946370000,1799.37]
["2009-12-11",1808.84,1810.31,1784.82,1792.06,1754430000,1792.06]
["2009-12-14",1802.28,1810.75,1794.3,1809.09,1841890000,1809.09]
["2009-12-15",1801.58,1813.38,1793.6,1798.21,1946960000,1798.21]
["2009-12-16",1805.53,1814.49,1798.52,1800.82,2022440000,1800.82]
["2009-12-17",1791.46,1794.79,1777.08,1778.27,1904840000,1778.27]
["2009-12-18",1794.12,1808.26,1790.14,1807.36,2848410000,1807.36]
["2009-12-21",1818.39,1835,1818.39,1828.79,1808830000,1828.79]
["2009-12-22",1833.72,1841.64,1832.1,1839.51,1724200000,1839.51]
["2009-12-23",1842.65,1853.15,1839.12,1851.99,1582900000,1851.99]
["2009-12-24",1856.06,1869.9,1855.78,1869.84,632650000,1869.84]
["2009-12-28",1874.71,1882.58,1868.14,1878.18,1232130000,1878.18]
["2009-12-29",1879.72,1881.06,1871.13,1872.02,1177710000,1872.02]
["2009-12-30",1872.63,1881.15,1869.6,1878.65,1312670000,1878.65]
["2009-12-31",1881.71,1882.46,1860.31,1860.31,1237820000,1860.31]
["2010-01-04",1882.69,1890.02,1881.63,1886.7,1931380000,1886.7]
["2010-01-05",1887.28,1891.33,1877.52,1888.43,2367860000,1888.43]
["2010-01-06",1887.91,1893.21,1873.9,1878.42,2253340000,1878.42]
["2010-01-07",1878.16,1881.33,1867.62,1876.72,2270050000,1876.72]
["2010-01-08",1870.9,1893.25,1868.55,1892.59,2145390000,1892.59]
["2010-01-11",1896.05,1897.49,1876.25,1886.24,2077890000,1886.24]
["2010-01-12",1874.75,1876.37,1852.31,1861.79,2368320000,1861.79]
["2010-01-13",1868.2,1890.81,1855.27,1886.13,2318350000,1886.13]
["2010-01-14",1880.46,1891.73,1880.35,1886.52,2254170000,1886.52]
["2010-01-15",1887.31,1893.48,1857.11,1864.52,2637770000,1864.52]
["2010-01-19",1869.24,1896.54,1868.83,1895.48,2045290000,1895.48]
["2010-01-20",1882.06,1882.31,1848.09,1867.95,2351890000,1867.95]
["2010-01-21",1874.54,1885.01,1842.86,1850.57,2877800000,1850.57]
["2010-01-22",1842.11,1849.21,1791.4,1794.82,2817620000,1794.82]
["2010-01-25",1806.6,1813.65,1794.68,1802.39,2134350000,1802.39]
["2010-01-26",1798.36,1825.95,1792.04,1803.86,2361260000,1803.86]
["2010-01-27",1801.67,1823.8,1790.1,1818.9,2492880000,1818.9]
["2010-01-28",1805.64,1805.85,1762.1,1771.1,2829640000,1771.1]
["2010-01-29",1787.14,1789.93,1734.03,1741.04,3090580000,1741.04]
["2010-02-01",1745.91,1760.72,1744.26,1760.72,2234140000,1760.72]
["2010-02-02",1760.65,1780.17,1750.39,1776.92,2468470000,1776.92]
["2010-02-03",1767.14,1787.89,1766.6,1784.7,2303350000,1784.7]
["2010-02-04",1771.78,1775.37,1732.99,1732.99,2801390000,1732.99]
["2010-02-05",1739.19,1748.77,1712.89,1746.12,2811100000,1746.12]
["2010-02-08",1744.02,1755.65,1734.12,1734.88,2036280000,1734.88]
["2010-02-09",1756.28,1768.58,1739.24,1753.84,2296420000,1753.84]
["2010-02-10",1752.46,1760.61,1738.46,1749.76,2059940000,1749.76]
["2010-02-11",1747.55,1780.05,1739.02,1775.74,2141260000,1775.74]
["2010-02-12",1761.29,1783.7,1756.65,1779.11,2236180000,1779.11]
["2010-02-16",1792.9,1802.48,1782.73,1802.06,2072850000,1802.06]
["2010-02-17",1808.55,1811.2,1799.25,1810.86,2103530000,1810.86]
["2010-02-18",1809.01,1825.82,1806.76,1823.39,2076820000,1823.39]
["2010-02-19",1816.94,1830.38,1813.08,1823.32,2166660000,1823.32]
["2010-02-22",1828.69,1829.18,1811.52,1817.63,1976290000,1817.63]
["2010-02-23",1815.43,1817.96,1786.46,1793.82,2310910000,1793.82]
["2010-02-24",1803.29,1819.5,1801.04,1812.51,2155810000,1812.51]
["2010-02-25",1791.15,1815.94,1781.12,1812.91,2300530000,1812.91]
["2010-02-26",1812.24,1822.2,1804.09,1818.68,2283430000,1818.68]
["2010-03-01",1826.62,1848.1,1826.61,1846.4,2504940000,1846.4]
["2010-03-02",1851.79,1862.64,1847.03,1851.21,2831870000,1851.21]
["2010-03-03",1854.71,1861.15,1846.22,1851.57,2603510000,1851.57]
["2010-03-04",1852.7,1860.76,1844.92,1859.72,2186020000,1859.72]
["2010-03-05",1871.62,1889.68,1869.1,1888.56,2411880000,1888.56]
["2010-03-08",1888.04,1894.75,1887.66,1890.89,2312310000,1890.89]
["2010-03-09",1885.99,1911.38,1885.99,1901.38,2620360000,1901.38]
["2010-03-10",1901.24,1920.66,1901.11,1917.35,2554740000,1917.35]
["2010-03-11",1911.07,1923.81,1908.39,1923.81,2256790000,1923.81]
["2010-03-12",1930,1930.17,1916.41,1924.43,2098780000,1924.43]
["2010-03-15",1918.14,1924.49,1906.01,1920.09,1956170000,1920.09]
["2010-03-16",1924.27,1933.96,1918.98,1932.24,2201880000,1932.24]
["2010-03-17",1934.65,1945.9,1930.91,1936.22,2281410000,1936.22]
["2010-03-18",1937.63,1945.28,1934.17,1943.94,2173060000,1943.94]
["2010-03-19",1943.96,1949.14,1924.72,1932.43,3055760000,1932.43]
["2010-03-22",1922.73,1956.48,1921.71,1949.59,2448130000,1949.59]
["2010-03-23",1952.54,1964.14,1943.25,1963.2,2465230000,1963.2]
["2010-03-24",1956.63,1958.6,1948.85,1951.84,2436100000,1951.84]
["2010-03-25",1966.56,1976.38,1948.5,1949.15,2704870000,1949.15]
["2010-03-26",1958.27,1965.52,1942.21,1952.63,2367930000,1952.63]
["2010-03-29",1960.63,1968.43,1956.6,1961.22,1967850000,1961.22]
["2010-03-30",1966.51,1974.47,1955.22,1967.96,2147270000,1967.96]
["2010-03-31",1962.17,1969.9,1955.15,1958.34,2368690000,1958.34]
["2010-04-01",1968.44,1979.49,1943.97,1959.56,2340270000,1959.56]
["2010-04-05",1964.03,1981.07,1958.01,1977.83,2130340000,1977.83]
["2010-04-06",1971.09,1988.04,1968.17,1981.95,2220390000,1981.95]
["2010-04-07",1980.2,1987.34,1967.14,1977.3,2984850000,1977.3]
["2010-04-08",1972.82,1984.9,1962.04,1980.73,2428900000,1980.73]
["2010-04-09",1984.01,1994.48,1978.04,1994.43,2215530000,1994.43]
["2010-04-12",1995.35,2000.56,1990.78,1995.65,2161650000,1995.65]
["2010-04-13",1994.34,2006.51,1986.83,2003.81,2665420000,2003.81]
["2010-04-14",2015.61,2029.06,2012.98,2028.82,3143270000,2028.82]
["2010-04-15",2027.92,2040.49,2027.52,2038.64,2840660000,2038.64]
["2010-04-16",2030.34,2037.47,2000.77,2012.84,2960950000,2012.84]
["2010-04-19",2011.4,2018.93,1988.37,2013.53,2223650000,2013.53]
["2010-04-20",2025.04,2027.44,2009.55,2023.6,2157100000,2023.6]
["2010-04-21",2037.15,2040.83,2021.72,2034.53,2715900000,2034.53]
["2010-04-22",2016.49,2047.11,2002.97,2045.16,2800840000,2045.16]
["2010-04-23",2042.8,2055.63,2036.99,2055.33,2517010000,2055.33]
["2010-04-26",2054.84,2059.42,2045.64,2049.09,2491040000,2049.09]
["2010-04-27",2040.43,2049.9,2001.02,2006.25,2864810000,2006.25]
["2010-04-28",2016.52,2017.92,1991.95,2007.59,2755190000,2007.59]
["2010-04-29",2020.51,2045.86,2019.32,2042.89,3069640000,2042.89]
["2010-04-30",2040.58,2044.39,2000.26,2000.63,2841130000,2000.63]
["2010-05-03",2010.94,2039.52,2010.91,2031.6,2398370000,2031.6]
["2010-05-04",2003.59,2003.59,1955.39,1968.97,3052590000,1968.97]
["2010-05-05",1947.35,1971.1,1936.56,1958.26,3041480000,1958.26]
["2010-05-06",1948.25,1964.1,1752.31,1893.75,4553600000,1893.75]
["2010-05-07",1879.76,1901.89,1808.07,1849.44,4227720000,1849.44]
["2010-05-10",1931.52,1942.64,1923.52,1942.61,2871800000,1942.61]
["2010-05-11",1920.24,1966.48,1918.12,1940.48,2548840000,1940.48]
["2010-05-12",1951.99,1977.42,1947.2,1975.58,2351900000,1975.58]
["2010-05-13",1969.44,1983.13,1940.44,1945.52,2375250000,1945.52]
["2010-05-14",1928.58,1929.91,1885.51,1907.1,2653020000,1907.1]
["2010-05-17",1911.38,1920.75,1872.92,1915.45,2434480000,1915.45]
["2010-05-18",1929.12,1933.25,1878.55,1887.06,2490310000,1887.06]
["2010-05-19",1879.32,1894.41,1850.96,1873.42,2646160000,1873.42]
["2010-05-20",1830.17,1839.99,1798.2,1800.12,3420420000,1800.12]
["2010-05-21",1772.34,1834.69,1767.94,1822.77,3389670000,1822.77]
["2010-05-24",1818.46,1841.11,1814.17,1815.28,2150020000,1815.28]
["2010-05-25",1769.32,1818.28,1756.63,1815.68,2946380000,1815.68]
["2010-05-26",1827.58,1850.8,1793.03,1796.47,3077300000,1796.47]
["2010-05-27",1837.65,1863.87,1831.78,1862.71,2408220000,1862.71]
["2010-05-28",1865.89,1867.72,1836.23,1852.39,2165590000,1852.39]
["2010-06-01",1846.6,1878.04,1832.96,1835.04,2167810000,1835.04]
["2010-06-02",1844.69,1879.59,1832.58,1879.59,2190140000,1879.59]
["2010-06-03",1883.25,1898.93,1871.59,1895.66,2249050000,1895.66]
["2010-06-04",1857.83,1879.31,1824.71,1832.04,2342480000,1832.04]
["2010-06-07",1839.77,1845.3,1795.54,1798.16,2256670000,1798.16]
["2010-06-08",1799.26,1805.84,1770.46,1795.7,2696580000,1795.7]
["2010-06-09",1805.87,1823.21,1774.05,1778.92,2325060000,1778.92]
["2010-06-10",1800.57,1831.81,1796.32,1830.09,2187840000,1830.09]
["2010-06-11",1814.25,1848.62,1811.99,1847.15,1877120000,1847.15]
["2010-06-14",1862.7,1876.94,1844.16,1845.48,1951910000,1845.48]
["2010-06-15",1855.69,1898.79,1855.69,1897.48,2289060000,1897.48]
["2010-06-16",1891.26,1913.21,1888.22,1905.31,1936400000,1905.31]
["2010-06-17",1914.75,1916.24,1894.27,1910.65,1821680000,1910.65]
["2010-06-18",1911.06,1925.2,1906.85,1913.48,2037230000,1913.48]
["2010-06-21",1939.77,1939.77,1885.2,1895.84,1910700000,1895.84]
["2010-06-22",1903.31,1917.26,1877.97,1880.54,1934450000,1880.54]
["2010-06-23",1883.97,1889.73,1859.05,1874.42,1929450000,1874.42]
["2010-06-24",1868.47,1871.13,1839.32,1844.59,2064360000,1844.59]
["2010-06-25",1848.82,1857.31,1829.3,1838.52,3540350000,1838.52]
["2010-06-28",1843.27,1852.66,1823.51,1836,1876740000,1836]
["2010-06-29",1805.55,1807.09,1752.56,1764.06,2827090000,1764.06]
["2010-06-30",1761.98,1776.61,1734.9,1739.14,2221560000,1739.14]
["2010-07-01",1741.93,1747.25,1700.04,1734.41,2717070000,1734.41]
["2010-07-02",1736.25,1742.36,1712.92,1728.34,1672320000,1728.34]
["2010-07-06",1752.98,1763.88,1719.2,1734.68,2173030000,1734.68]
["2010-07-07",1739.01,1790.18,1736.99,1789.72,2199500000,1789.72]
["2010-07-08",1801.55,1805.83,1777.44,1798.31,2034030000,1798.31]
["2010-07-09",1797.04,1815.24,1793,1814.79,1592610000,1814.79]
["2010-07-12",1814.49,1831.62,1808.7,1821.03,1767970000,1821.03]
["2010-07-13",1835.02,1851.25,1822.25,1845.03,2278480000,1845.03]
["2010-07-14",1847.92,1863.52,1840.62,1853.41,2213010000,1853.41]
["2010-07-15",1849.24,1860.35,1830.7,1856.24,2011600000,1856.24]
["2010-07-16",1845.5,1850.73,1802.54,1803.48,2195150000,1803.48]
["2010-07-19",1807.99,1822.71,1794.56,1819.28,1735090000,1819.28]
["2010-07-20",1789.93,1841.16,1784.55,1840.67,1933270000,1840.67]
["2010-07-21",1859.6,1859.85,1813.28,1817.3,2222030000,1817.3]
["2010-07-22",1842.38,1870.41,1842.38,1863.1,2213220000,1863.1]
["2010-07-23",1851.81,1875.38,1846.32,1875.38,2410600000,1875.38]
["2010-07-26",1875.77,1890.4,1867.84,1890.4,2164280000,1890.4]
["2010-07-27",1899.13,1900.15,1880.22,1888.81,2065390000,1888.81]
["2010-07-28",1887.46,1894.69,1866.68,1872.62,1848520000,1872.62]
["2010-07-29",1884.07,1887.41,1841.36,1860.3,2324590000,1860.3]
["2010-07-30",1842.33,1874.64,1833.9,1864,2138610000,1864]
["2010-08-02",1886.61,1902.67,1879.77,1898.99,1953200000,1898.99]
["2010-08-03",1898.46,1898.63,1881.58,1891.81,1997030000,1891.81]
["2010-08-04",1898.81,1911.01,1891.23,1909.2,2021980000,1909.2]
["2010-08-05",1900.07,1907.8,1892.5,1904.95,1774300000,1904.95]
["2010-08-06",1883.32,1905.01,1873.44,1902.88,1876630000,1902.88]
["2010-08-09",1911.38,1918.78,1902.98,1915.17,1614580000,1915.17]
["2010-08-10",1896.71,1908.73,1882.6,1899.24,2039590000,1899.24]
["2010-08-11",1866,1866,1838.89,1845.38,2274460000,1845.38]
["2010-08-12",1808.63,1839.24,1807.46,1832.17,2189680000,1832.17]
["2010-08-13",1825.29,1832.46,1818.3,1818.8,1605040000,1818.8]
["2010-08-16",1806.97,1834.05,1801.74,1821.51,1627620000,1821.51]
["2010-08-17",1833.15,1860.68,1831.27,1845.37,1736870000,1845.37]
["2010-08-18",1841.42,1862.37,1834.2,1850.8,1654560000,1850.8]
["2010-08-19",1842.79,1847.62,1811.57,1823,2094800000,1823]
["2010-08-20",1818.42,1829.92,1810.62,1825.75,1898500000,1825.75]
["2010-08-23",1833.33,1842.79,1807.84,1808.31,1665900000,1808.31]
["2010-08-24",1783.2,1793.43,1767.36,1775.27,2141650000,1775.27]
["2010-08-25",1762.68,1798.38,1758.62,1790.88,2019480000,1790.88]
["2010-08-26",1797.35,1800.62,1767.85,1769.02,1804510000,1769.02]
["2010-08-27",1780.11,1794.29,1747.32,1791.64,2134550000,1791.64]
["2010-08-30",1785.98,1798.47,1772.07,1772.07,1585200000,1772.07]
["2010-08-31",1762.54,1781.47,1755.38,1767.43,2084110000,1767.43]
["2010-09-01",1791.91,1824.66,1791.41,1820.05,2133970000,1820.05]
["2010-09-02",1822.83,1840.58,1817.99,1840.58,1680590000,1840.58]
["2010-09-03",1864.03,1870.31,1851.6,1870.31,1647790000,1870.31]
["2010-09-07",1862.88,1870.06,1854.43,1856.5,1685240000,1856.5]
["2010-09-08",1863.71,1887.17,1863.53,1880,2018210000,1880]
["2010-09-09",1897.01,1897.93,1882.79,1886.14,1706650000,1886.14]
["2010-09-10",1887.83,1895.92,1879.71,1892.34,1692470000,1892.34]
["2010-09-13",1908.75,1924.61,1908.41,1921.67,1937630000,1921.67]
["2010-09-14",1917.83,1938.01,1913.71,1928.59,2079030000,1928.59]
["2010-09-15",1923.97,1942.34,1918.1,1939.6,2067130000,1939.6]
["2010-09-16",1937.18,1949.39,1931.72,1948.11,1809280000,1948.11]
["2010-09-17",1959.26,1961.01,1945.52,1955.83,2432480000,1955.83]
["2010-09-20",1962.15,1992.8,1960.43,1989.43,1989520000,1989.43]
["2010-09-21",1990.19,2002.79,1980.47,1989.11,2125100000,1989.11]
["2010-09-22",1979.9,1996.45,1972.83,1982.76,2170210000,1982.76]
["2010-09-23",1968.03,2002.46,1967.82,1982.15,1923110000,1982.15]
["2010-09-24",2006.53,2023.85,2002.55,2023.84,1993380000,2023.84]
["2010-09-27",2021.68,2026.42,2010.53,2010.99,1873120000,2010.99]
["2010-09-28",2013.57,2017.57,1979.74,2012.43,2125730000,2012.43]
["2010-09-29",2008.14,2017.24,2000.91,2009.08,2077930000,2009.08]
["2010-09-30",2021.49,2029.65,1986.33,1998.04,2418300000,1998.04]
["2010-10-01",2014.47,2017.23,1987.71,1996.6,1932650000,1996.6]
["2010-10-04",1990.13,1997.67,1963.68,1975.33,1901980000,1975.33]
["2010-10-05",1996.38,2026.46,1996.21,2024.63,2203470000,2024.63]
["2010-10-06",2021.21,2024.92,1992.65,2006.52,2103800000,2006.52]
["2010-10-07",2016.08,2017.44,1996.25,2011.63,1846240000,2011.63]
["2010-10-08",2014.99,2030.89,1999.89,2027.03,2000980000,2027.03]
["2010-10-11",2028.53,2037.12,2021.43,2026.98,1539990000,2026.98]
["2010-10-12",2023.75,2045.08,2007.13,2041.55,1960920000,2041.55]
["2010-10-13",2052.5,2067.06,2048.05,2057.25,2294450000,2057.25]
["2010-10-14",2058.35,2062.26,2043.7,2054.51,2014540000,2054.51]
["2010-10-15",2078.63,2097.73,2062.84,2097.73,2232810000,2097.73]
["2010-10-18",2100.21,2105.07,2091.15,2104.15,1724710000,2104.15]
["2010-10-19",2063.96,2087.05,2054.61,2069.73,2241840000,2069.73]
["2010-10-20",2075.47,2100.16,2072.54,2085.75,2016770000,2085.75]
["2010-10-21",2097.17,2106.24,2069.45,2090.1,2135480000,2090.1]
["2010-10-22",2089.22,2105.44,2086.89,2104.21,1648180000,2104.21]
["2010-10-25",2113.23,2127.26,2112.28,2113.55,1746320000,2113.55]
["2010-10-26",2100.53,2123.81,2094.84,2119.05,1914350000,2119.05]
["2010-10-27",2108.11,2127.21,2104.99,2125.88,2013240000,2125.88]
["2010-10-28",2135.14,2135.69,2112.09,2129.73,1998340000,2129.73]
["2010-10-29",2126.76,2137.33,2124.45,2124.45,2068700000,2124.45]
["2010-11-01",2135.57,2148.07,2117.59,2128.42,1904790000,2128.42]
["2010-11-02",2146.98,2155.46,2141.62,2151.72,1914980000,2151.72]
["2010-11-03",2151.19,2159.68,2132.69,2158.36,1990410000,2158.36]
["2010-11-04",2183.1,2193.66,2179.06,2187.8,2492050000,2187.8]
["2010-11-05",2188.32,2191.24,2179.86,2186.71,2092850000,2186.71]
["2010-11-08",2179.7,2191.49,2176.67,2188.94,1799330000,2188.94]
["2010-11-09",2195.78,2200.16,2166.96,2176.88,2157370000,2176.88]
["2010-11-10",2178.36,2189.38,2162.63,2187.74,1998930000,2187.74]
["2010-11-11",2153.82,2177.21,2145.09,2173.11,2559980000,2173.11]
["2010-11-12",2161.66,2171.23,2122.42,2137.95,2191790000,2137.95]
["2010-11-15",2147.06,2152.89,2129.69,2131.48,1852210000,2131.48]
["2010-11-16",2114.43,2126.16,2085.27,2093.63,2234090000,2093.63]
["2010-11-17",2093.72,2111.06,2090.34,2100,1816260000,2100]
["2010-11-18",2124.79,2147.97,2121.86,2134.77,2046660000,2134.77]
["2010-11-19",2129.61,2138.88,2121.11,2135.27,1839670000,2135.27]
["2010-11-22",2126.4,2151,2121.74,2150.86,1850570000,2150.86]
["2010-11-23",2128.19,2132.69,2105.61,2116.61,1892260000,2116.61]
["2010-11-24",2138.24,2165.15,2138.15,2160.52,1634640000,2160.52]
["2010-11-26",2146.38,2160.55,2142.69,2153.91,623980000,2153.91]
["2010-11-29",2144.04,2150.71,2118.94,2144.56,1683260000,2144.56]
["2010-11-30",2119.47,2131.5,2110.24,2117.33,2317480000,2117.33]
["2010-12-01",2150.64,2173.42,2150.64,2162.83,2109940000,2162.83]
["2010-12-02",2166.57,2187.82,2164.53,2185.3,2038130000,2185.3]
["2010-12-03",2177.11,2192.89,2176.28,2191.17,1810400000,2191.17]
["2010-12-06",2192.12,2193.86,2183.03,2189.81,1617030000,2189.81]
["2010-12-07",2214.99,2215.28,2188.74,2189.35,1906290000,2189.35]
["2010-12-08",2195.33,2201.34,2182.99,2200.6,1763460000,2200.6]
["2010-12-09",2210.73,2213.01,2193.92,2201.57,1924980000,2201.57]
["2010-12-10",2206.47,2217.48,2199.69,2215.34,1736730000,2215.34]
["2010-12-13",2223.89,2225.22,2207.02,2207.45,1835330000,2207.45]
["2010-12-14",2213.23,2220.42,2205.21,2212.59,1853270000,2212.59]
["2010-12-15",2210.51,2223.67,2196.88,2202.45,1863980000,2202.45]
["2010-12-16",2205.27,2221.98,2198.86,2218.02,1735290000,2218.02]
["2010-12-17",2222.01,2227.04,2217.11,2218.29,2421830000,2218.29]
["2010-12-20",2225.41,2230.55,2206.3,2223.04,1707950000,2223.04]
["2010-12-21",2230.61,2235.58,2226.25,2234.57,1647550000,2234.57]
["2010-12-22",2234.6,2238.92,2231.97,2235.91,1614040000,2235.91]
["2010-12-23",2232.84,2235.11,2225.29,2230.27,1270290000,2230.27]
["2010-12-27",2223.76,2234.42,2208.8,2229.86,1097100000,2229.86]
["2010-12-28",2234.56,2236.17,2222.76,2227.42,1130200000,2227.42]
["2010-12-29",2232.33,2236.19,2229.87,2231.64,1122150000,2231.64]
["2010-12-30",2230.39,2232.38,2222.77,2225.72,1074350000,2225.72]
["2010-12-31",2223.28,2225,2209.38,2217.86,1026600000,2217.86]
["2011-01-03",2238.66,2268.3,2237.79,2254.23,1919660000,2254.23]
["2011-01-04",2261.65,2263.03,2237.73,2251.46,2015440000,2251.46]
["2011-01-05",2245.4,2271.08,2243.88,2270.4,2060750000,2270.4]
["2011-01-06",2272.33,2279.45,2268.59,2277.51,2095490000,2277.51]
["2011-01-07",2280.13,2282.87,2254.22,2276.7,1976220000,2276.7]
["2011-01-10",2270.65,2288.64,2265,2284.38,1868870000,2284.38]
["2011-01-11",2294.66,2296.15,2279.48,2288.73,1893100000,2288.73]
["2011-01-12",2298.63,2304.88,2289.05,2304.88,1873960000,2304.88]
["2011-01-13",2303.6,2310.82,2298.62,2305.53,1923900000,2305.53]
["2011-01-14",2304.37,2323.43,2300.25,2323.43,2020210000,2323.43]
["2011-01-18",2300.93,2331.32,2299.37,2328.79,2020190000,2328.79]
["2011-01-19",2329.93,2331.63,2294.89,2303.32,2130930000,2303.32]
["2011-01-20",2292.17,2295.24,2268.59,2286.08,2323250000,2286.08]
["2011-01-21",2295.15,2301.05,2267.17,2268.32,1916960000,2268.32]
["2011-01-24",2271.73,2300.39,2268.72,2300.39,1871300000,2300.39]
["2011-01-25",2288.5,2304.04,2283.79,2304.03,1936120000,2304.03]
["2011-01-26",2306.99,2321.22,2300.11,2314.19,2031410000,2314.19]
["2011-01-27",2322.33,2336.04,2319.23,2330.07,2020550000,2330.07]
["2011-01-28",2330.07,2330.07,2260.6,2270.51,2371140000,2270.51]
["2011-01-31",2274.22,2287.5,2258.05,2281.91,1952310000,2281.91]
["2011-02-01",2298.37,2329.34,2296.74,2324.95,2255990000,2324.95]
["2011-02-02",2317.89,2328.8,2316.22,2321.09,2024600000,2321.09]
["2011-02-03",2316.67,2327.24,2297.79,2323.07,1941260000,2323.07]
["2011-02-04",2324.18,2338.66,2318.27,2338.2,1956710000,2338.2]
["2011-02-07",2340.44,2360.82,2338.87,2349.2,1768090000,2349.2]
["2011-02-08",2348.53,2363.76,2344.86,2363.61,1803010000,2363.61]
["2011-02-09",2359.81,2367.19,2352.46,2360.95,1930820000,2360.95]
["2011-02-10",2343.79,2366.28,2341.81,2364.35,2497540000,2364.35]
["2011-02-11",2357.77,2381.4,2353.28,2379.15,2066700000,2379.15]
["2011-02-14",2379.52,2388.63,2378.16,2385.6,1964780000,2385.6]
["2011-02-15",2380.16,2384.81,2371.19,2381.92,2006220000,2381.92]
["2011-02-16",2389.51,2403.52,2387.66,2397.94,2276980000,2397.94]
["2011-02-17",2384.69,2400.89,2384.22,2397.57,1939320000,2397.57]
["2011-02-18",2396.75,2400.47,2382.39,2392.47,2109460000,2392.47]
["2011-02-22",2353.81,2366.43,2318.4,2322.86,2262100000,2322.86]
["2011-02-23",2321.44,2329.13,2284.65,2300.94,2479150000,2300.94]
["2011-02-24",2306.94,2321.2,2285.44,2313.31,2065290000,2313.31]
["2011-02-25",2326.13,2349.51,2325.71,2346.29,1867820000,2346.29]
["2011-02-28",2354.87,2362.79,2338.21,2350.99,2009500000,2350.99]
["2011-03-01",2359.78,2359.98,2308.05,2315.26,2212860000,2315.26]
["2011-03-02",2314.28,2340.8,2311.99,2326.77,1986900000,2326.77]
["2011-03-03",2350.52,2375.67,2350.18,2371.76,1990380000,2371.76]
["2011-03-04",2370.34,2371.23,2344.62,2359.96,1897900000,2359.96]
["2011-03-07",2367.92,2370.91,2307.39,2328.07,2189970000,2328.07]
["2011-03-08",2325.13,2347.51,2310.96,2337.55,1835540000,2337.55]
["2011-03-09",2328.8,2330.68,2309.28,2322.69,1996700000,2322.69]
["2011-03-10",2295.09,2300.53,2276.12,2284.29,2363330000,2284.29]
["2011-03-11",2275.29,2305.97,2275.07,2299.26,1851810000,2299.26]
["2011-03-14",2286.77,2302.92,2274.08,2290.72,1782070000,2290.72]
["2011-03-15",2218.3,2271.58,2217.43,2259.62,2359830000,2259.62]
["2011-03-16",2240.83,2252.13,2188.92,2202.97,2596000000,2202.97]
["2011-03-17",2238.85,2247.93,2223.13,2225.24,1994360000,2225.24]
["2011-03-18",2249.18,2249.39,2217.95,2221.07,1986900000,2221.07]
["2011-03-21",2250.89,2273.11,2249.46,2262.7,1751060000,2262.7]
["2011-03-22",2264.07,2266.09,2253.08,2257.96,1657430000,2257.96]
["2011-03-23",2251.49,2276.62,2234.94,2270.5,1769950000,2270.5]
["2011-03-24",2287.01,2315.56,2275.65,2312.09,1954180000,2312.09]
["2011-03-25",2319.07,2331.63,2314.02,2316.36,1857570000,2316.36]
["2011-03-28",2325.13,2326.12,2303.06,2303.1,1669260000,2303.1]
["2011-03-29",2299.27,2325.54,2291.78,2325.54,1631160000,2325.54]
["2011-03-30",2338.41,2340.39,2326.79,2336.52,1818410000,2336.52]
["2011-03-31",2332.74,2342.24,2329.62,2338.99,1896420000,2338.99]
["2011-04-01",2352.47,2359.16,2334.95,2342.92,2090120000,2342.92]
["2011-04-04",2347.71,2350.34,2324.02,2334.54,1705920000,2334.54]
["2011-04-05",2330.12,2342.34,2323.41,2327.87,1954520000,2327.87]
["2011-04-06",2343.37,2352.25,2320.32,2332.34,1996750000,2332.34]
["2011-04-07",2331.74,2346.86,2315.83,2332.88,1806900000,2332.88]
["2011-04-08",2342.74,2345.41,2313.33,2321.18,1650810000,2321.18]
["2011-04-11",2330.26,2333.98,2305.53,2314.5,2053190000,2314.5]
["2011-04-12",2302.89,2308.2,2288.68,2298.3,1818610000,2298.3]
["2011-04-13",2312.8,2322.6,2298.82,2316.63,1744940000,2316.63]
["2011-04-14",2301.27,2315.22,2291.79,2311.25,1717650000,2311.25]
["2011-04-15",2304.46,2316.82,2293.53,2307.58,1785050000,2307.58]
["2011-04-18",2281.92,2293.08,2254.88,2292.34,1786230000,2292.34]
["2011-04-19",2297,2306.77,2286.59,2306.77,1675970000,2306.77]
["2011-04-20",2344.21,2360.69,2344.21,2357.76,2094470000,2357.76]
["2011-04-21",2381.2,2381.2,2370.28,2377.3,2094470000,2377.3]
["2011-04-25",2377.91,2385.03,2375.12,2383.72,1480600000,2383.72]
["2011-04-26",2389.24,2405.23,2384.8,2396.03,2057740000,2396.03]
["2011-04-27",2402.45,2415.85,2390.46,2413.59,2071380000,2413.59]
["2011-04-28",2404.96,2411.98,2398.93,2409.9,1983630000,2409.9]
["2011-04-29",2405.05,2415.56,2403.25,2404.08,2455650000,2404.08]
["2011-05-02",2410.24,2417.83,2397.48,2404.24,2062630000,2404.24]
["2011-05-03",2401.8,2404.12,2377.33,2392.8,2214380000,2392.8]
["2011-05-04",2392.16,2398.46,2367.68,2387.51,2209580000,2387.51]
["2011-05-05",2376.46,2402.05,2366.73,2375.21,2227690000,2375.21]
["2011-05-06",2395.92,2411.63,2376.15,2383.18,2043740000,2383.18]
["2011-05-09",2384.2,2399.68,2376.96,2390.97,1649110000,2390.97]
["2011-05-10",2397.2,2414.58,2394.84,2411.35,2018000000,2411.35]
["2011-05-11",2408.15,2415.9,2377.43,2393.08,2258770000,2393.08]
["2011-05-12",2384.14,2410.45,2372.19,2407.89,2209650000,2407.89]
["2011-05-13",2403.06,2406.01,2378.76,2379.24,1917050000,2379.24]
["2011-05-16",2368.47,2375.36,2332.84,2337.85,2066020000,2337.85]
["2011-05-17",2325.86,2343.73,2320.33,2343.51,2220440000,2343.51]
["2011-05-18",2340.69,2366.4,2337.48,2362.95,1875150000,2362.95]
["2011-05-19",2369.06,2374.22,2355.4,2369.67,1753390000,2369.67]
["2011-05-20",2365.49,2368.99,2348.73,2351.43,1780140000,2351.43]
["2011-05-23",2318.16,2325.86,2306.43,2316.78,1795680000,2316.78]
["2011-05-24",2321.59,2322.63,2302.36,2303.55,1875370000,2303.55]
["2011-05-25",2299.49,2321.51,2298.72,2310.95,1894510000,2310.95]
["2011-05-26",2306.44,2332.02,2306.11,2325.93,1904400000,2325.93]

{"sheet":"IWF","index":12,"n_rows":2694,"n_cols":7,"rows_kept":2694,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
["IWF","Russell 1000 Growth"]
["Date","Open","High","Low","Close","Volume","Adj Close"]
["2011-02-08",60.42,60.6,60.2,60.6,2510500,60.6]
["2011-02-07",60.15,60.54,60.08,60.33,2795000,60.33]
["2011-02-04",59.72,59.99,59.54,59.97,2090500,59.97]
["2011-02-03",59.5,59.76,59.13,59.65,2016300,59.65]
["2011-02-02",59.38,59.69,59.38,59.51,2345400,59.51]
["2011-02-01",59.02,59.69,58.97,59.56,2776400,59.56]
["2011-01-31",58.38,58.72,58.2,58.65,6535100,58.65]
["2011-01-28",59.44,59.47,58.13,58.23,3771400,58.23]
["2011-01-27",59.26,59.52,59.15,59.36,3621800,59.36]
["2011-01-26",58.93,59.37,58.88,59.24,3356900,59.24]
["2011-01-25",58.57,58.84,58.34,58.84,4933200,58.84]
["2011-01-24",58.31,58.82,58.25,58.79,2092700,58.79]
["2011-01-21",58.72,58.82,58.26,58.33,2999100,58.33]
["2011-01-20",58.44,58.52,57.92,58.36,3226400,58.36]
["2011-01-19",59.2,59.24,58.48,58.64,2400100,58.64]
["2011-01-18",58.92,59.24,58.84,59.2,3572700,59.2]
["2011-01-14",58.52,58.96,58.43,58.94,3694600,58.94]
["2011-01-13",58.58,58.69,58.42,58.59,2202800,58.59]
["2011-01-12",58.5,58.61,58.3,58.6,3889700,58.6]
["2011-01-11",58.16,58.26,57.91,58.13,4246700,58.13]
["2011-01-10",57.56,57.98,57.44,57.88,2453600,57.88]
["2011-01-07",57.91,58.07,57.42,57.81,2884800,57.81]
["2011-01-06",57.96,58.04,57.68,57.89,3722300,57.89]
["2011-01-05",57.46,57.92,57.36,57.87,3820500,57.87]
["2011-01-04",57.86,57.95,57.27,57.55,5405000,57.55]
["2011-01-03",57.56,58.1,57.53,57.8,4760400,57.8]
["2010-12-31",57.2,57.31,57.11,57.26,1717600,57.26]
["2010-12-30",57.4,57.49,57.27,57.34,1559200,57.34]
["2010-12-29",57.4,57.54,57.34,57.43,1111600,57.43]
["2010-12-28",57.43,57.44,57.17,57.29,1549700,57.29]
["2010-12-27",57.07,57.34,56.94,57.3,1369900,57.3]
["2010-12-23",57.26,57.38,57.16,57.3,1321100,57.3]
["2010-12-22",57.39,57.41,57.28,57.37,1907200,57.37]
["2010-12-21",57.43,57.59,57.36,57.53,2183300,57.32]
["2010-12-20",57.31,57.39,56.98,57.2,2338500,57]
["2010-12-17",57.1,57.27,56.52,57.15,2374800,56.95]
["2010-12-16",56.73,57.09,56.6,57.05,1775800,56.85]
["2010-12-15",56.74,57.12,56.74,56.69,1552100,56.49]
["2010-12-14",56.93,57.12,56.81,56.91,2335700,56.71]
["2010-12-13",57.16,57.16,56.57,56.84,2065500,56.64]
["2010-12-10",56.73,56.93,56.39,56.91,1885600,56.71]
["2010-12-09",56.91,56.91,56.17,56.62,2937600,56.42]
["2010-12-08",56.5,56.64,56.36,56.53,2085600,56.33]
["2010-12-07",57,57,56.25,56.36,4030500,56.16]
["2010-12-06",56.32,56.52,56.03,56.41,2432300,56.21]
["2010-12-03",56.09,56.49,55.7,56.42,2146000,56.22]
["2010-12-02",55.73,56.29,55.23,56.25,2737200,56.05]
["2010-12-01",55.23,55.79,54.1,55.65,2755600,55.45]
["2010-11-30",54.25,54.76,54.15,54.5,3764600,54.3]
["2010-11-29",54.64,54.93,54.77,54.78,7319100,54.58]
["2010-11-26",54.8,55.13,54.65,54.95,508400,54.75]
["2010-11-24",54.65,55.32,54.07,55.31,2178500,55.11]
["2010-11-23",54.54,54.61,54.42,54.37,3547500,54.18]
["2010-11-22",54.76,55.12,54.43,55.1,3455400,54.9]
["2010-11-19",54.55,54.96,54.3,54.92,2651800,54.72]
["2010-11-18",54.3,54.9,53.66,54.71,2721100,54.51]
["2010-11-17",53.72,54.06,53.49,53.83,2936000,53.64]
["2010-11-16",54.23,54.4,54.56,53.71,3041800,53.52]
["2010-11-15",54.96,55.02,54.43,54.6,2540500,54.4]
["2010-11-12",55.16,55.32,54.9,54.72,2517300,54.52]
["2010-11-11",55.07,55.51,55.05,55.49,6586600,55.29]
["2010-11-10",55.49,55.71,55.22,55.67,1819000,55.47]
["2010-11-09",55.94,56.05,55.45,55.43,2019600,55.23]
["2010-11-08",55.58,55.81,55.55,55.76,2043000,55.56]
["2010-11-05",55.56,55.83,55.16,55.78,5679600,55.58]
["2010-11-04",55.16,55.7,53.99,55.7,2935100,55.5]
["2010-11-03",54.55,54.68,54.23,54.67,2166500,54.47]
["2010-11-02",54.36,54.58,53.65,54.46,1484800,54.26]
["2010-11-01",54.23,54.42,53.7,53.93,1844100,53.74]
["2010-10-29",53.7,53.98,53.47,53.89,1955400,53.7]
["2010-10-28",54.05,54.1,53.28,53.79,1746700,53.6]
["2010-10-27",53.58,53.86,53.44,53.83,2150400,53.64]
["2010-10-26",53.61,54,53.84,53.9,1823100,53.71]
["2010-10-25",53.97,54.31,53.4,53.89,1293500,53.7]
["2010-10-22",53.45,53.66,52.99,53.65,1358800,53.46]
["2010-10-21",53.55,53.84,52.8,53.45,1700800,53.26]
["2010-10-20",52.91,53.51,52.41,53.21,1735100,53.02]
["2010-10-19",52.93,53.19,53.28,52.72,2434200,52.53]
["2010-10-18",53.43,53.67,52.92,53.64,1332200,53.45]
["2010-10-15",53.37,53.49,52.71,53.43,1894900,53.24]
["2010-10-14",53.05,53.22,52.82,53.03,1634900,52.84]
["2010-10-13",52.88,53.34,51.95,53.05,1677600,52.86]
["2010-10-12",52.27,52.76,52.28,52.61,2823800,52.42]
["2010-10-11",52.51,52.6,51.88,52.42,1625500,52.23]
["2010-10-08",52.09,52.52,51.67,52.4,1679200,52.21]
["2010-10-07",52.26,52.27,51.8,51.99,1744600,51.8]
["2010-10-06",52.07,52.25,51.57,52.06,3418400,51.87]
["2010-10-05",51.58,52.25,50.85,52.13,1931900,51.94]
["2010-10-04",51.36,51.62,51.28,51.12,4120600,50.94]
["2010-10-01",51.71,51.84,51.14,51.55,2849100,51.37]
["2010-09-30",51.82,52.12,51.4,51.37,7130100,51.19]
["2010-09-29",51.53,51.75,50.85,51.59,2677400,51.41]
["2010-09-28",51.48,51.75,51.35,51.61,2267700,51.43]
["2010-09-27",51.56,51.7,51.01,51.38,2948800,51.2]
["2010-09-24",51.05,51.61,50.3,51.56,3408300,51.38]
["2010-09-23",50.35,50.99,50.72,50.5,2908600,50.32]
["2010-09-22",50.98,51.29,50.88,50.94,2992700,50.6]
["2010-09-21",51.14,51.44,50.46,51.11,3945400,50.76]
["2010-09-20",50.54,51.25,50.2,51.17,2997600,50.82]
["2010-09-17",50.55,50.58,49.96,50.41,2363500,50.07]
["2010-09-16",50.02,50.33,49.69,50.28,2431400,49.94]
["2010-09-15",49.75,50.25,49.67,50.19,3198500,49.85]
["2010-09-14",49.74,50.26,49.63,49.99,4685000,49.65]
["2010-09-13",49.8,49.97,49.04,49.88,3073400,49.54]
["2010-09-10",49.17,49.38,48.95,49.32,1554500,48.99]
["2010-09-09",49.49,49.59,48.74,49.09,1839700,48.76]
["2010-09-08",48.74,49.18,48.66,48.97,2303600,48.64]
["2010-09-07",48.91,49.07,48.75,48.74,1768900,48.41]
["2010-09-03",49.03,49.23,48.01,49.16,1509500,48.83]
["2010-09-02",48.05,48.52,47.24,48.5,2052400,48.17]
["2010-09-01",47.26,48.04,46.34,48,5035200,47.68]
["2010-08-31",46.5,46.95,46.71,46.61,2691800,46.29]
["2010-08-30",47.25,47.46,46.19,46.71,1867900,46.39]
["2010-08-27",46.91,47.44,46.54,47.38,2420100,47.06]
["2010-08-26",47.25,47.29,46.28,46.64,2022800,46.32]
["2010-08-25",46.49,47.2,46.56,46.99,2030800,46.67]
["2010-08-24",47.04,47.24,47.59,46.83,3292400,46.51]
["2010-08-23",48.05,48.31,47.47,47.63,2308000,47.31]
["2010-08-20",47.8,47.92,47.73,47.85,1716500,47.53]
["2010-08-19",48.48,48.62,48.32,47.97,2526500,47.65]
["2010-08-18",48.65,48.97,48.25,48.7,2137400,48.37]
["2010-08-17",48.33,48.99,47.43,48.63,1793500,48.3]
["2010-08-16",47.61,48.13,47.85,47.95,2422200,47.63]
["2010-08-13",47.96,48.19,47.56,47.93,2179200,47.61]
["2010-08-12",47.76,48.27,48.39,48.12,2160600,47.79]
["2010-08-11",49.11,49.11,49.42,48.49,1866500,48.16]
["2010-08-10",49.74,50.07,49.9,49.82,2863100,49.48]
["2010-08-09",50.16,50.28,49.25,50.19,1834100,49.85]
["2010-08-06",49.6,50,49.74,49.88,2315000,49.54]
["2010-08-05",49.82,50.09,49.73,50.08,2517800,49.74]
["2010-08-04",49.9,50.2,49.5,50.18,1742900,49.84]
["2010-08-03",49.83,49.94,49.42,49.73,2088000,49.39]
["2010-08-02",49.69,50.03,48.27,49.93,2020500,49.59]
["2010-07-30",48.37,49.11,48.45,48.9,2267000,48.57]
["2010-07-29",49.43,49.56,48.99,48.87,2101800,48.54]
["2010-07-28",49.46,49.56,49.28,49.15,3297000,48.82]
["2010-07-27",49.9,49.94,49.09,49.47,4420100,49.14]
["2010-07-26",49.27,49.66,48.47,49.61,2593600,49.27]
["2010-07-23",48.52,49.24,48.14,49.16,8866600,48.83]
["2010-07-22",48.15,48.89,47.42,48.71,2608600,48.38]
["2010-07-21",48.39,48.48,46.83,47.64,2531300,47.32]
["2010-07-20",46.93,48.25,47.1,48.22,2041200,47.89]
["2010-07-19",47.43,47.71,47.2,47.58,1870100,47.26]
["2010-07-16",48.33,48.38,47.93,47.28,2111800,46.96]
["2010-07-15",48.5,48.72,48.27,48.61,2114500,48.28]
["2010-07-14",48.35,48.79,48.07,48.59,1847700,48.26]
["2010-07-13",48.21,48.67,47.41,48.45,2689800,48.12]
["2010-07-12",47.63,47.96,47.33,47.73,1419400,47.41]
["2010-07-09",47.45,47.74,46.87,47.73,1321900,47.41]
["2010-07-08",47.37,47.49,45.61,47.4,2594500,47.08]
["2010-07-07",45.66,47.02,45.14,46.98,4046300,46.66]
["2010-07-06",45.95,46.31,45.09,45.51,3865000,45.2]
["2010-07-02",45.65,45.81,45.03,45.36,3115300,45.05]
["2010-07-01",45.86,46.04,45.76,45.79,5224000,45.28]
["2010-06-30",46.21,46.67,46.01,45.83,5620700,45.32]
["2010-06-29",47.25,47.28,47.75,46.27,3942900,45.76]
["2010-06-28",48.13,48.32,47.77,47.86,3089000,47.33]
["2010-06-25",48.23,48.46,47.99,48.11,3916400,47.57]
["2010-06-24",48.65,48.69,48.44,48.14,3541600,47.6]
["2010-06-23",48.92,49.18,48.86,48.83,2073800,48.29]
["2010-06-22",49.63,49.93,49.37,48.93,2511400,48.39]
["2010-06-21",50.42,50.46,49.73,49.62,2150100,49.07]
["2010-06-18",49.87,50.08,49.41,49.82,2288000,49.27]
["2010-06-17",49.89,50,49.45,49.83,2154900,49.28]
["2010-06-16",49.51,49.96,48.95,49.78,1865000,49.23]
["2010-06-15",49.06,49.81,48.66,49.77,2729300,49.22]
["2010-06-14",49.01,49.35,47.97,48.71,1909000,48.17]
["2010-06-11",48,48.72,47.83,48.7,2349100,48.16]
["2010-06-10",47.88,48.45,47.03,48.45,2205500,47.91]
["2010-06-09",47.73,48.11,46.66,47.16,2100800,46.64]
["2010-06-08",47.06,47.47,47.05,47.38,3297900,46.85]
["2010-06-07",47.87,48.03,47.54,47.06,3692700,46.54]
["2010-06-04",48.52,48.78,48.86,47.72,6383100,47.19]
["2010-06-03",49.16,49.43,47.92,49.31,2816700,48.76]
["2010-06-02",48.15,49.06,47.84,49.02,3229100,48.47]
["2010-06-01",48.19,48.87,48.32,47.94,4255700,47.41]
["2010-05-28",49.05,49.05,48.29,48.48,4634800,47.94]
["2010-05-27",48.47,49.06,47.48,49.05,3733200,48.5]
["2010-05-26",48.31,48.7,46.57,47.6,4626700,47.07]
["2010-05-25",46.87,48.01,47.98,48.01,5059400,47.48]
["2010-05-24",48.03,48.64,47.02,48.03,3519200,47.5]
["2010-05-21",47.14,48.6,47.85,48.32,5386100,47.78]
["2010-05-20",48.57,48.83,49.11,47.91,5050900,47.38]
["2010-05-19",49.73,50.11,49.84,49.61,5350600,49.06]
["2010-05-18",50.93,51.11,49.66,50,3021400,49.44]
["2010-05-17",50.56,50.78,50.04,50.53,2792100,49.97]
["2010-05-14",51.06,51.08,51.31,50.49,4134200,49.93]
["2010-05-13",51.84,52.14,51.33,51.34,2543500,50.77]
["2010-05-12",51.42,52.03,50.76,52,2973200,51.42]
["2010-05-11",50.77,51.79,50.74,51.18,3295500,50.61]
["2010-05-10",50.98,51.43,48.41,51.31,5555200,50.74]
["2010-05-07",49.87,50.25,19.96,49.11,7925300,48.56]
["2010-05-06",51.42,51.75,51.33,50.11,9192300,49.55]
["2010-05-05",51.43,52.02,51.65,51.65,4002000,51.08]
["2010-05-04",52.55,52.58,52.71,51.87,3130200,51.29]
["2010-05-03",52.73,53.26,52.51,53.15,2696100,52.56]
["2010-04-30",53.44,53.52,53.04,52.51,3144400,51.93]
["2010-04-29",53.09,53.5,52.41,53.39,2621300,52.8]
["2010-04-28",52.87,52.94,52.52,52.84,3988700,52.25]
["2010-04-27",53.46,53.69,53.65,52.58,3787900,51.99]
["2010-04-26",53.89,54.01,53.37,53.84,2991600,53.24]
["2010-04-23",53.56,53.88,52.69,53.86,3135600,53.26]
["2010-04-22",53.01,53.59,53.16,53.53,2006000,52.93]
["2010-04-21",53.47,53.54,53.1,53.34,2731300,52.75]
["2010-04-20",53.31,53.45,52.54,53.43,3618800,52.84]
["2010-04-19",52.76,53.1,52.67,53.1,2172000,52.51]
["2010-04-16",53.36,53.53,53.32,52.93,3969700,52.34]
["2010-04-15",53.32,53.63,53.06,53.6,1917100,53]
["2010-04-14",53.15,53.47,52.6,53.43,2748400,52.84]
["2010-04-13",52.89,53.07,52.82,52.98,2280200,52.39]
["2010-04-12",52.9,53.01,52.48,52.88,3244200,52.29]
["2010-04-09",52.61,52.86,52.11,52.83,2603900,52.24]
["2010-04-08",52.29,52.59,52.19,52.49,2947500,51.91]
["2010-04-07",52.55,52.69,52.4,52.41,3815600,51.83]
["2010-04-06",52.42,52.78,52.27,52.66,2891000,52.07]
["2010-04-05",52.4,52.7,51.9,52.62,1713600,52.03]
["2010-04-01",52.32,52.5,51.89,52.22,3252800,51.64]
["2010-03-31",52.06,52.23,51.97,51.95,4909500,51.37]
["2010-03-30",52.16,52.37,51.99,52.22,1718800,51.64]
["2010-03-29",52.05,52.18,51.59,52.12,2066100,51.54]
["2010-03-26",51.89,52.12,51.8,51.84,4102200,51.26]
["2010-03-25",52.22,52.41,51.81,51.86,5041800,51.28]
["2010-03-24",52,52.11,51.94,51.89,4251300,51.31]
["2010-03-23",52.1,52.43,51.41,52.37,3287300,51.63]
["2010-03-22",51.49,52.17,51.52,52.08,2221100,51.35]
["2010-03-19",52.1,52.11,51.8,51.73,2788400,51]
["2010-03-18",51.86,52.01,51.77,52,2713600,51.27]
["2010-03-17",51.8,52.09,51.35,51.94,2374600,51.21]
["2010-03-16",51.48,51.72,51.04,51.64,1888800,50.91]
["2010-03-15",51.29,51.41,51.15,51.41,2135400,50.68]
["2010-03-12",51.53,51.53,50.83,51.36,2435300,50.64]
["2010-03-11",50.97,51.3,50.88,51.26,3574700,50.54]
["2010-03-10",50.9,51.21,50.68,51.14,2052500,50.42]
["2010-03-09",50.71,51.17,50.75,50.93,2195800,50.21]
["2010-03-08",50.85,50.92,50.4,50.87,2393400,50.15]
["2010-03-05",50.49,50.87,49.94,50.87,2079200,50.15]
["2010-03-04",50.16,50.27,49.96,50.24,1426600,49.53]
["2010-03-03",50.11,50.31,49.93,50.09,1993600,49.38]
["2010-03-02",50.07,50.22,49.44,50.04,1688200,49.33]
["2010-03-01",49.44,49.9,49.03,49.88,1808700,49.18]
["2010-02-26",49.33,49.43,48.52,49.27,1805200,48.57]
["2010-02-25",48.65,49.33,48.97,49.28,3511900,48.58]
["2010-02-24",49.08,49.38,48.8,49.33,1449300,48.63]
["2010-02-23",49.33,49.46,49.36,48.89,3031100,48.2]
["2010-02-22",49.74,49.75,49.26,49.51,1763500,48.81]
["2010-02-19",49.42,49.71,49.1,49.57,2103700,48.87]
["2010-02-18",49.19,49.59,48.96,49.57,2238800,48.87]
["2010-02-17",49.16,49.24,48.39,49.24,1343700,48.55]
["2010-02-16",48.5,48.94,47.58,48.87,2034500,48.18]
["2010-02-12",47.71,48.26,47.37,48.24,1828800,47.56]
["2010-02-11",47.65,48.29,47.32,48.17,1714500,47.49]
["2010-02-10",47.74,47.91,47.41,47.71,1690900,47.04]
["2010-02-09",47.68,48.17,47.16,47.8,3369200,47.13]
["2010-02-08",47.54,47.74,46.64,47.21,2711900,46.54]
["2010-02-05",47.4,47.53,47.33,47.44,4316000,46.77]
["2010-02-04",48.35,48.45,48.55,47.34,3415900,46.67]
["2010-02-03",48.55,48.87,48.19,48.73,1809900,48.04]
["2010-02-02",48.43,48.93,47.84,48.81,2947100,48.12]
["2010-02-01",47.84,48.3,47.54,48.27,3899300,47.59]
["2010-01-29",48.44,48.73,48,47.61,4065600,46.94]
["2010-01-28",49.06,49.06,48.36,48.21,4335300,47.53]
["2010-01-27",48.65,49.04,48.54,48.97,5760200,48.28]
["2010-01-26",48.66,49.2,48.72,48.76,4866300,48.07]
["2010-01-25",49,49.07,48.59,48.85,4716700,48.16]
["2010-01-22",49.48,49.69,49.64,48.68,3341800,47.99]
["2010-01-21",50.5,50.69,50.08,49.75,4131100,49.05]
["2010-01-20",50.74,50.75,50.42,50.55,3089200,49.84]
["2010-01-19",50.42,51.06,50.28,51,2957100,50.28]
["2010-01-15",50.84,50.99,50.72,50.45,1957400,49.74]
["2010-01-14",50.72,51.03,50.29,50.96,1492500,50.24]
["2010-01-13",50.46,50.94,50.17,50.84,2228400,50.12]
["2010-01-12",50.39,50.59,50.54,50.32,2229500,49.61]
["2010-01-11",50.88,50.97,50.29,50.74,2361700,50.02]
["2010-01-08",50.45,50.83,50.21,50.83,2913900,50.11]
["2010-01-07",50.45,50.57,50.4,50.55,2929000,49.84]
["2010-01-06",50.5,50.63,50.25,50.51,3259300,49.8]
["2010-01-05",50.5,50.62,50.2,50.51,2202200,49.8]
["2010-01-04",50.23,50.59,49.83,50.5,3390800,49.79]
["2009-12-31",50.49,50.49,50.16,49.85,1779400,49.15]
["2009-12-30",50.16,50.41,50.34,50.34,1357900,49.63]
["2009-12-29",50.55,50.55,50.21,50.39,2877300,49.68]
["2009-12-28",50.36,50.47,50.11,50.46,1954000,49.75]
["2009-12-24",50.13,50.34,49.74,50.3,758300,49.59]
["2009-12-23",49.95,50.07,49.81,50.02,2320800,49.31]
["2009-12-22",49.85,50.14,49.49,49.96,2098500,49.06]
["2009-12-21",49.49,49.89,48.83,49.72,1661300,48.82]
["2009-12-18",49.2,49.31,48.88,49.31,2280200,48.42]
["2009-12-17",49.17,49.31,49.45,48.96,2634600,48.08]
["2009-12-16",49.67,49.84,49.36,49.56,2618600,48.67]
["2009-12-15",49.43,49.72,49.41,49.44,2106100,48.55]
["2009-12-14",49.47,49.71,49.1,49.71,1667300,48.81]
["2009-12-11",49.33,49.69,49.02,49.26,2210400,48.37]
["2009-12-10",49.1,49.32,48.28,49.16,1643300,48.27]
["2009-12-09",48.63,48.85,48.4,48.79,3956300,47.91]
["2009-12-08",48.78,48.88,48.94,48.64,4451500,47.76]
["2009-12-07",49.15,49.38,48.75,49.09,3311100,48.2]
["2009-12-04",49.59,49.77,48.88,49.22,5843200,48.33]
["2009-12-03",49.3,49.57,49.13,48.96,4608200,48.08]
["2009-12-02",49.13,49.58,48.85,49.25,4426400,48.36]
["2009-12-01",48.85,49.38,48.18,49.16,4327800,48.27]
["2009-11-30",48.39,48.66,47.95,48.57,3492800,47.69]
["2009-11-27",48.08,48.81,48.99,48.53,1994800,47.65]
["2009-11-25",49.09,49.28,48.66,49.19,1568300,48.3]
["2009-11-24",49.1,49.1,48.85,49,2512500,48.12]
["2009-11-23",49,49.27,48.23,49.01,4076200,48.13]
["2009-11-20",48.3,48.53,48.24,48.46,1907000,47.59]
["2009-11-19",48.82,48.85,48.88,48.59,4061400,47.71]
["2009-11-18",49.21,49.25,48.9,49.16,3024900,48.27]
["2009-11-17",49.04,49.31,48.77,49.3,2619900,48.41]
["2009-11-16",48.88,49.36,48.15,49.21,3095400,48.32]
["2009-11-13",48.36,48.7,48.13,48.61,3426200,47.73]
["2009-11-12",48.52,48.82,48.4,48.25,4478400,47.38]
["2009-11-11",48.69,48.88,48.19,48.64,2483700,47.76]
["2009-11-10",48.28,48.53,47.64,48.37,2282900,47.5]
["2009-11-09",47.65,48.36,46.92,48.35,3829300,47.48]
["2009-11-06",46.99,47.5,46.63,47.34,1825400,46.49]
["2009-11-05",46.7,47.29,46.24,47.29,2401000,46.44]
["2009-11-04",46.37,46.88,45.71,46.35,4005800,45.51]
["2009-11-03",45.78,46.16,45.56,46.1,2807800,45.27]
["2009-11-02",45.9,46.42,45.66,46.02,3092800,45.19]
["2009-10-30",46.75,46.88,46.24,45.72,3706000,44.9]
["2009-10-29",46.31,46.89,46,46.78,2907700,45.94]
["2009-10-28",46.76,46.92,46.77,46.05,2864300,45.22]
["2009-10-27",47.17,47.35,47.06,46.85,2133400,46]
["2009-10-26",47.52,48.08,47.39,47.22,2511600,46.37]
["2009-10-23",48.18,48.2,47.17,47.51,2801500,46.65]
["2009-10-22",47.4,48.04,47.46,47.93,3085300,47.07]
["2009-10-21",47.81,48.29,47.6,47.48,2172600,46.62]
["2009-10-20",48.15,48.16,47.64,47.83,2326000,46.97]
["2009-10-19",47.76,48.23,47.42,48.12,1864400,47.25]
["2009-10-16",47.53,47.83,47.53,47.76,1976000,46.9]
["2009-10-15",47.6,47.96,47.37,47.94,2076200,47.08]
["2009-10-14",47.49,47.83,46.84,47.79,2120900,46.93]
["2009-10-13",47,47.2,46.96,47.09,1835000,46.24]
["2009-10-12",47.28,47.4,46.58,47.16,1300200,46.31]
["2009-10-09",46.63,47.08,46.51,47.08,1663300,46.23]
["2009-10-08",46.65,46.94,46.1,46.75,2200200,45.91]
["2009-10-07",46.1,46.39,45.8,46.37,1828300,45.53]
["2009-10-06",45.89,46.46,45.09,46.21,5873600,45.38]
["2009-10-05",45.29,45.71,44.87,45.57,2641100,44.75]
["2009-10-02",44.93,45.35,45.26,45.18,5171300,44.36]
["2009-10-01",46.24,46.24,45.78,45.31,2084700,44.49]
["2009-09-30",46.51,46.64,46.28,46.31,2648900,45.47]
["2009-09-29",46.58,46.75,45.89,46.42,2262600,45.58]
["2009-09-28",46,46.65,45.64,46.37,2492200,45.53]
["2009-09-25",45.9,46.12,45.83,45.81,2026100,44.98]
["2009-09-24",46.51,46.6,46.32,46.05,2358100,45.22]
["2009-09-23",46.76,47.1,46.54,46.35,2342800,45.51]
["2009-09-22",46.8,46.84,46.39,46.71,2042400,45.87]
["2009-09-21",46.4,46.83,46.63,46.77,2429300,45.77]
["2009-09-18",46.85,46.92,46.49,46.8,2641800,45.8]
["2009-09-17",46.59,46.99,46.12,46.72,3221500,45.72]
["2009-09-16",46.2,46.74,45.82,46.74,2342200,45.74]
["2009-09-15",46.13,46.28,45.53,46.12,3240200,45.14]
["2009-09-14",45.53,46.09,45.67,46.07,2737800,45.09]
["2009-09-11",45.96,46.05,45.3,45.94,2012900,44.96]
["2009-09-10",45.41,45.89,45.04,45.86,1806100,44.88]
["2009-09-09",45.23,45.59,44.89,45.48,2268700,44.51]
["2009-09-08",45.12,45.17,44.14,45.11,3236200,44.15]
["2009-09-04",44.24,44.81,43.71,44.81,2073300,43.85]
["2009-09-03",44.01,44.23,43.69,44.19,2512700,43.25]
["2009-09-02",43.78,44.06,43.82,43.88,2112100,42.94]
["2009-09-01",44.44,45.04,44.39,43.86,2489700,42.93]
["2009-08-31",44.62,44.74,44.75,44.66,2297700,43.71]
["2009-08-28",45.43,45.48,44.44,45,1430100,44.04]
["2009-08-27",44.99,45.15,44.77,45.05,2628100,44.09]
["2009-08-26",44.84,45.18,44.87,44.94,2167200,43.98]
["2009-08-25",45.07,45.31,44.73,45.02,2852900,44.06]
["2009-08-24",45.08,45.22,44.3,44.91,2675100,43.95]
["2009-08-21",44.55,44.96,43.74,44.94,5796800,43.98]
["2009-08-20",43.84,44.35,43.09,44.3,2151700,43.36]
["2009-08-19",43.14,43.92,43.11,43.88,2897800,42.94]
["2009-08-18",43.25,43.6,43.05,43.45,3373900,42.52]
["2009-08-17",43.34,43.43,43.7,43.08,4236600,42.16]
["2009-08-14",44.44,44.5,43.96,44.08,2485000,43.14]
["2009-08-13",44.36,44.47,43.67,44.47,2879400,43.52]
["2009-08-12",43.67,44.51,43.63,44.19,2342000,43.25]
["2009-08-11",43.89,44.02,43.81,43.69,2764000,42.76]
["2009-08-10",44.03,44.18,43.89,44.11,2930500,43.17]
["2009-08-07",44.02,44.47,43.57,44.25,2964600,43.31]
["2009-08-06",44.11,44.21,43.78,43.77,5571100,42.84]
["2009-08-05",44.35,44.38,44.08,43.99,3872700,43.05]
["2009-08-04",44.26,44.43,43.85,44.29,3848000,43.35]
["2009-08-03",44.08,44.37,43.7,44.37,3102400,43.42]
["2009-07-31",43.81,44.14,43.76,43.81,5173600,42.88]
["2009-07-30",43.95,44.32,43.18,43.8,2814500,42.87]
["2009-07-29",43.25,43.54,43.08,43.46,2413000,42.53]
["2009-07-28",43.38,43.62,43.2,43.6,5065800,42.67]
["2009-07-27",43.53,43.67,43.03,43.57,2493600,42.64]
["2009-07-24",43.18,43.67,42.66,43.67,2402500,42.74]
["2009-07-23",42.68,43.69,42.54,43.47,3878900,42.54]
["2009-07-22",42.65,42.92,42.18,42.72,4601400,41.81]
["2009-07-21",42.79,42.81,42.1,42.73,5345100,41.82]
["2009-07-20",42.33,42.56,41.75,42.52,2449400,41.61]
["2009-07-17",42,42.12,41.4,42.12,1862200,41.22]
["2009-07-16",41.47,42.09,40.86,42.01,2264000,41.11]
["2009-07-15",40.96,41.56,40.06,41.5,3413700,40.62]
["2009-07-14",40.32,40.49,39.18,40.44,1978300,39.58]
["2009-07-13",39.53,40.25,39.16,40.25,2038200,39.39]
["2009-07-10",39.28,39.73,39.37,39.49,3106700,38.65]
["2009-07-09",39.72,39.78,39.07,39.46,3072800,38.62]
["2009-07-08",39.51,39.64,39.28,39.46,3928400,38.62]
["2009-07-07",40.06,40.11,39.64,39.35,2762100,38.51]
["2009-07-06",39.77,40.14,40.11,40.1,3406900,39.25]
["2009-07-02",40.61,40.65,41.21,40.21,2606800,39.35]
["2009-07-01",41.25,41.6,40.81,41.28,3144000,40.22]
["2009-06-30",41.3,41.49,40.89,41.03,2788800,39.98]
["2009-06-29",41.09,41.43,40.83,41.3,2631200,40.24]
["2009-06-26",41.01,41.21,39.97,41.15,4929600,40.1]
["2009-06-25",40.08,41.17,39.97,41.11,2284400,40.06]
["2009-06-24",40.12,40.62,39.59,40.15,3925400,39.12]
["2009-06-23",40.01,40.05,39.84,39.82,4307700,38.8]
["2009-06-22",40.7,40.7,40.85,39.95,4033000,38.93]
["2009-06-19",41.16,41.39,40.49,41.05,4567500,40]
["2009-06-18",40.74,41.06,40.3,40.79,2753100,39.74]
["2009-06-17",40.52,40.99,40.49,40.7,3793600,39.66]
["2009-06-16",41.26,41.33,40.86,40.57,3380600,39.53]
["2009-06-15",41.58,41.58,41.51,41.17,2942300,40.11]
["2009-06-12",41.77,42.03,41.96,41.94,3443900,40.87]
["2009-06-11",41.96,42.52,41.32,42.05,3188400,40.97]
["2009-06-10",42.28,42.37,41.68,42.03,3095500,40.95]
["2009-06-09",41.92,42.21,41.11,42.03,3512400,40.95]
["2009-06-08",41.57,42.04,41.52,41.72,2827800,40.65]
["2009-06-05",42.13,42.29,41.3,41.97,4070800,40.89]
["2009-06-04",41.54,41.86,41.03,41.84,3263900,40.77]
["2009-06-03",41.63,41.67,41.64,41.51,3671600,40.45]
["2009-06-02",41.8,42.22,41.11,42,4208000,40.92]
["2009-06-01",41.19,42,39.95,41.98,4865000,40.9]
["2009-05-29",40.19,40.65,39.19,40.65,3321300,39.61]
["2009-05-28",39.73,40.14,39.45,39.98,3326600,38.96]
["2009-05-27",39.99,40.32,38.69,39.51,3552100,38.5]
["2009-05-26",38.71,40.18,38.81,40.04,5703500,39.01]
["2009-05-22",39.1,39.46,38.68,39.09,2658900,38.09]
["2009-05-21",39.25,39.4,39.68,39.12,3388900,38.12]
["2009-05-20",40.1,40.61,39.56,39.76,4421100,38.74]
["2009-05-19",39.71,40.15,38.89,39.68,2987700,38.66]
["2009-05-18",39.01,39.78,38.54,39.68,3643100,38.66]
["2009-05-15",38.91,39.27,38.6,38.63,3825200,37.64]
["2009-05-14",38.62,39.21,38.5,38.92,4098900,37.92]
["2009-05-13",39.08,39.13,39.13,38.67,4221600,37.68]
["2009-05-12",39.7,39.94,39.34,39.6,3670600,38.59]
["2009-05-11",39.65,39.98,39.58,39.64,2477500,38.62]
["2009-05-08",40,40.28,39.26,40.09,3824800,39.06]
["2009-05-07",40.43,40.56,39.63,39.47,5102400,38.46]
["2009-05-06",40.34,40.34,39.54,40.22,4786100,39.19]
["2009-05-05",39.85,39.98,39.07,39.78,4282600,38.76]
["2009-05-04",39.2,40,38.32,39.94,3163900,38.92]
["2009-05-01",38.6,39.04,38.45,38.94,2676000,37.94]
["2009-04-30",38.96,39.42,38.09,38.64,4002900,37.65]
["2009-04-29",38.19,39,37.48,38.52,3396300,37.53]
["2009-04-28",37.65,38.2,37.73,37.83,2798600,36.86]
["2009-04-27",37.83,38.46,37.72,38.03,3558100,37.06]
["2009-04-24",37.88,38.5,36.93,38.26,4251600,37.28]
["2009-04-23",37.41,37.63,37,37.56,3086400,36.6]
["2009-04-22",37.14,38.08,36.61,37.51,3851800,36.55]
["2009-04-21",36.64,37.42,36.78,37.4,4258100,36.44]
["2009-04-20",37.56,37.59,37.81,36.83,3022100,35.89]
["2009-04-17",38.11,38.36,37.24,38.15,4860900,37.17]
["2009-04-16",37.53,38.2,36.75,38.09,3719800,37.11]
["2009-04-15",36.85,37.42,36.98,37.42,4689700,36.46]
["2009-04-14",37.3,37.59,37.13,37.16,3590900,36.21]
["2009-04-13",37.43,37.82,37.18,37.61,4238400,36.65]
["2009-04-09",37.33,37.67,36.07,37.63,5161000,36.67]
["2009-04-08",36.2,36.72,35.91,36.53,3626100,35.59]
["2009-04-07",36.34,36.5,36.34,35.91,6802100,34.99]
["2009-04-06",36.87,36.99,36.62,36.88,4366400,35.93]
["2009-04-03",37,37.37,36.46,37.37,4691000,36.41]
["2009-04-02",36.55,37.43,34.66,36.7,5736400,35.76]
["2009-04-01",34.79,35.9,35.05,35.75,6334400,34.83]
["2009-03-31",35.16,35.9,34.55,35.08,7414400,34.18]
["2009-03-30",35.3,35.36,35.82,34.96,6866100,34.06]
["2009-03-27",36.27,36.34,35.97,35.88,5932000,34.96]
["2009-03-26",36.15,36.76,34.86,36.74,6390700,35.8]
["2009-03-25",35.87,36.34,35.54,35.78,5815900,34.86]
["2009-03-24",35.87,36.13,34.54,35.64,4427100,34.73]
["2009-03-23",34.99,36.34,34.04,36.34,4887800,35.26]
["2009-03-20",34.93,35.1,34.62,34.24,6547600,33.22]
["2009-03-19",35.26,35.29,33.91,34.78,5228400,33.74]
["2009-03-18",34.24,35.32,33.32,34.82,6502000,33.78]
["2009-03-17",33.5,34.41,33.4,34.34,5497300,33.32]
["2009-03-16",33.98,34.23,33.08,33.53,6955500,32.53]
["2009-03-13",33.6,33.72,32.04,33.66,6250100,32.66]
["2009-03-12",32.32,33.55,32.06,33.55,5153200,32.55]
["2009-03-11",32.46,32.71,31,32.47,5796000,31.5]
["2009-03-10",31,32.19,30.34,32.11,7237000,31.15]
["2009-03-09",30.44,31.35,30.18,30.47,5415000,29.56]
["2009-03-06",31.11,31.48,30.66,30.97,9782400,30.05]
["2009-03-05",31.32,31.75,31.49,31,6427800,30.08]
["2009-03-04",31.6,32.49,30.89,32.01,5683400,31.06]
["2009-03-03",31.49,31.66,31.02,31.33,6854500,30.4]
["2009-03-02",31.92,32.18,32.24,31.02,7862600,30.1]
["2009-02-27",32.39,33.15,32.94,32.52,11052300,31.55]
["2009-02-26",33.94,34.11,33.18,32.94,4689000,31.96]
["2009-02-25",33.79,34.19,32.94,33.65,5981900,32.65]
["2009-02-24",33.06,34.11,32.81,33.95,4758300,32.94]
["2009-02-23",34.35,34.41,33.58,32.99,4890200,32.01]
["2009-02-20",33.74,34.53,34.25,34.24,7750100,33.22]
["2009-02-19",35.03,35.15,34.33,34.34,6207000,33.32]
["2009-02-18",34.9,35.07,34.63,34.76,6300800,33.72]
["2009-02-17",35.1,35.23,36.03,34.63,5352400,33.6]
["2009-02-13",36.25,36.63,35.26,36.12,4110900,35.04]
["2009-02-12",35.67,36.38,35.71,36.28,5192400,35.2]
["2009-02-11",36.1,36.4,35.81,36.21,7354600,35.13]
["2009-02-10",37.25,37.57,37.22,36.12,9906400,35.04]
["2009-02-09",37.5,37.8,36.59,37.48,6566800,36.36]
["2009-02-06",36.68,37.66,35.51,37.54,6260400,36.42]
["2009-02-05",35.61,36.88,35.79,36.58,6785200,35.49]
["2009-02-04",36.14,36.66,35.06,35.86,4006400,34.79]
["2009-02-03",35.36,36.12,34.66,35.86,3681400,34.79]
["2009-02-02",34.68,35.47,35.02,35.15,5161800,34.1]
["2009-01-30",36.12,36.23,35.92,35.16,5643800,34.11]
["2009-01-29",36.48,36.6,36.5,36.08,3817900,35]
["2009-01-28",36.7,37.24,35.61,36.96,6461000,35.86]
["2009-01-27",35.8,36.21,35.23,35.92,7195900,34.85]
["2009-01-26",35.48,36.25,34.29,35.64,5641300,34.58]
["2009-01-23",34.46,35.81,34.54,35.36,5376000,34.31]
["2009-01-22",34.91,35.65,34.36,35.1,6929800,34.05]
["2009-01-21",34.85,35.72,34.3,35.62,7622600,34.56]
["2009-01-20",35.84,35.89,35.18,34.41,11838300,33.38]
["2009-01-16",36.09,36.22,34.42,36.01,8646000,34.94]
["2009-01-15",35.12,35.84,35,35.66,7450900,34.6]
["2009-01-14",35.64,35.86,35.96,35.18,4681400,34.13]
["2009-01-13",36.2,36.68,36.07,36.37,12279800,35.29]
["2009-01-12",36.98,37.02,36.98,36.33,9058500,35.25]
["2009-01-09",37.87,37.95,37.16,37.06,5396800,35.96]
["2009-01-08",37.44,37.87,37.47,37.81,8534900,36.68]
["2009-01-07",38.11,38.28,38.4,37.6,5804800,36.48]
["2009-01-06",38.63,39.08,37.82,38.86,8112800,37.7]
["2009-01-05",38.04,38.67,36.89,38.3,9484400,37.16]
["2009-01-02",36.98,38.41,36.5,38.19,6189300,37.05]
["2008-12-31",36.5,37.26,35.78,37.06,7285100,35.96]
["2008-12-30",35.98,36.57,35.15,36.56,8165300,35.47]
["2008-12-29",35.9,35.92,35.54,35.72,8122500,34.66]
["2008-12-26",35.85,35.93,35.35,35.93,7498000,34.86]
["2008-12-24",35.53,35.73,35.29,35.62,3568500,34.56]
["2008-12-23",35.95,36.18,35.26,35.52,7850100,34.46]
["2008-12-22",36.5,36.64,36.36,35.76,14819300,34.53]
["2008-12-19",36.75,37.19,36,36.36,7632700,35.11]
["2008-12-18",37.18,37.31,36.63,36.52,9711000,35.27]
["2008-12-17",36.7,37.61,35.96,37.15,9441700,35.88]
["2008-12-16",36.04,37.28,35.15,37.14,10708200,35.87]
["2008-12-15",36.21,36.31,34.62,35.77,10808000,34.54]
["2008-12-12",34.79,36.08,35.46,35.84,11789500,34.61]
["2008-12-11",36.28,36.97,36.11,35.77,7965300,34.54]
["2008-12-10",36.53,37.03,35.89,36.7,10681100,35.44]
["2008-12-09",36.34,37.18,36.08,36.15,9985400,34.91]
["2008-12-08",36.4,37.08,33.09,36.71,12383700,35.45]
["2008-12-05",33.77,35.61,33.74,35.56,12893000,34.34]
["2008-12-04",34.81,35.46,33.63,34.38,10248800,33.2]
["2008-12-03",33.8,35.47,33.46,35.41,9545800,34.2]
["2008-12-02",34.03,34.61,33.44,34.3,9295800,33.12]
["2008-12-01",35.52,35.58,35.96,33.62,10898600,32.47]
["2008-11-28",36.01,36.58,34.27,36.57,6893400,35.32]
["2008-11-26",34.35,36.38,34.1,36.38,7381100,35.13]
["2008-11-25",35.53,35.59,33.32,35.1,9750100,33.9]
["2008-11-24",33.71,35.36,30.79,34.73,9103200,33.54]
["2008-11-21",31.76,33.06,30.96,32.78,13036900,31.66]
["2008-11-20",32.89,33.78,33.13,31.28,9883300,30.21]
["2008-11-19",34.85,35.46,33.85,33.28,10342900,32.14]
["2008-11-18",34.57,35.35,34.69,34.91,13135900,33.71]
["2008-11-17",35.18,35.96,35.52,34.97,8819100,33.77]
["2008-11-14",36.36,37.38,33.5,35.54,7389000,34.32]
["2008-11-13",35.26,37.4,34.91,37.4,9058000,36.12]
["2008-11-12",36.01,36.67,36.25,34.93,5621900,33.73]
["2008-11-11",37.15,37.55,37.17,36.67,8425800,35.41]
["2008-11-10",39.07,39.07,37.19,37.87,5730000,36.57]
["2008-11-07",37.57,38.17,36.88,38.11,5236700,36.8]
["2008-11-06",38.55,38.9,38.83,37.28,5270300,36]
["2008-11-05",40.42,40.93,39.98,39.01,6108700,37.67]
["2008-11-04",40.6,41.02,39.17,40.93,5921500,39.53]
["2008-11-03",39.7,40,38.66,39.58,7094200,38.22]
["2008-10-31",39.13,40.34,38.11,39.94,6158600,38.57]
["2008-10-30",39.29,39.5,37.39,39.04,5630500,37.7]
["2008-10-29",37.56,39.49,34.3,37.68,10345200,36.39]
["2008-10-28",35.45,37.95,34.31,37.82,8395600,36.52]
["2008-10-27",34.56,36.2,33.59,34.54,5176200,33.36]
["2008-10-24",34.5,36.39,34.95,35.79,6121100,34.56]
["2008-10-23",37,37.63,35.92,37,7774000,35.73]
["2008-10-22",38.11,38.23,38.93,36.83,5388400,35.57]
["2008-10-21",39.75,40.41,38.76,39,4828200,37.66]
["2008-10-20",39.21,40.46,37.41,40.33,4591700,38.95]
["2008-10-17",37.79,40.42,35.42,38.61,5303300,37.29]
["2008-10-16",37.3,38.75,37.03,38.28,6107800,36.97]
["2008-10-15",39.74,40.66,39.91,37.16,4986500,35.89]
["2008-10-14",42.91,44.99,38.92,40.67,8785600,39.28]
["2008-10-13",39.7,42.06,35,41.97,6734200,40.53]
["2008-10-10",36.49,39,37.89,37.37,8518700,36.09]
["2008-10-09",40.78,41.49,39.36,38.43,6616600,37.11]
["2008-10-08",39.5,41.88,40.27,40.17,6593300,38.79]
["2008-10-07",43.53,43.55,40.72,40.27,5759200,38.89]
["2008-10-06",43.58,43.73,44.67,43.03,6575500,41.55]
["2008-10-03",45.99,46.86,45.07,44.84,6379400,43.3]
["2008-10-02",47.11,47.51,46.95,45.47,3721400,43.91]
["2008-10-01",47.67,47.93,46.75,47.51,4206800,45.88]
["2008-09-30",47.55,48.55,45.81,48.55,2890700,46.89]
["2008-09-29",49.4,49.4,49.22,46.72,5973600,45.12]
["2008-09-26",49.5,50.4,49.56,50.4,3204700,48.67]
["2008-09-25",50.11,50.61,49.1,50.42,2769400,48.69]
["2008-09-24",49.96,50.13,49.53,49.82,3476300,48.11]
["2008-09-23",50.34,50.96,50.16,49.88,3680400,48.03]
["2008-09-22",52,52.35,51.77,50.46,3761400,48.59]
["2008-09-19",51.77,51.77,48.06,51.77,4181300,49.85]
["2008-09-18",49.5,50.74,48.85,50.28,6312000,48.41]
["2008-09-17",50.39,50.61,48.67,48.89,5319500,47.07]
["2008-09-16",49.71,51.9,50.62,51.06,6649300,49.16]
["2008-09-15",51.29,52.08,51.7,50.67,3907700,48.79]
["2008-09-12",52.01,52.64,50.76,52.58,2274600,50.63]
["2008-09-11",50.88,52.34,51,52.27,2824100,50.33]
["2008-09-10",51.33,51.83,50.77,51.43,2732900,49.52]
["2008-09-09",52.72,53.04,51.8,50.92,3004500,49.03]
["2008-09-08",54,54,51.1,52.59,3386300,50.64]
["2008-09-05",51.63,52.16,51.9,52.09,2450200,50.16]
["2008-09-04",53.1,53.17,53.11,52.08,3305800,50.15]
["2008-09-03",53.94,54.02,53.83,53.47,2191200,51.48]
["2008-09-02",55.11,55.25,54.61,53.97,3058000,51.97]
["2008-08-29",55.16,55.28,55.09,54.68,1268800,52.65]
["2008-08-28",55.12,55.45,54.45,55.45,1746400,53.39]
["2008-08-27",54.65,55.07,54.19,54.94,2143700,52.9]
["2008-08-26",54.36,54.65,54.27,54.45,1522900,52.43]
["2008-08-25",55,55.32,54.95,54.43,1670200,52.41]
["2008-08-22",54.95,55.41,54.24,55.32,1526700,53.27]
["2008-08-21",54.28,54.98,54.27,54.79,2038600,52.76]
["2008-08-20",54.57,54.78,54.18,54.65,3270300,52.62]
["2008-08-19",54.46,54.63,54.49,54.32,1881000,52.3]
["2008-08-18",55.56,55.63,55.09,54.83,2198300,52.79]
["2008-08-15",55.59,55.59,54.59,55.38,1460300,53.32]
["2008-08-14",54.59,55.56,54.61,55.34,2029100,53.28]
["2008-08-13",54.77,55.37,54.8,55.11,3164000,53.06]
["2008-08-12",55.01,55.26,54.82,54.97,2122200,52.93]
["2008-08-11",54.93,55.49,53.77,55.18,1962300,53.13]
["2008-08-08",54.05,55.07,53.98,54.96,2254700,52.92]
["2008-08-07",54.46,54.67,54.08,54.03,1965600,52.02]
["2008-08-06",54.18,54.84,53.17,54.75,3271300,52.72]
["2008-08-05",53.17,54.29,52.83,54.23,1949900,52.22]
["2008-08-04",53.6,53.69,53.42,52.87,2344200,50.91]
["2008-08-01",54.08,54.2,53.96,53.58,2527800,51.59]
["2008-07-31",54.4,54.81,54.04,53.98,3497700,51.98]
["2008-07-30",54.22,54.77,53.1,54.76,2961200,52.73]
["2008-07-29",53.24,54.27,52.93,53.87,3875000,51.87]
["2008-07-28",53.48,53.77,53.4,53.13,2663900,51.16]
["2008-07-25",53.52,53.83,53.17,53.73,2523700,51.73]
["2008-07-24",54.42,54.42,54.08,53.31,3686200,51.33]
["2008-07-23",54.15,54.56,53.57,54.28,4025100,52.26]
["2008-07-22",53.63,54.71,53.69,54.33,4122700,52.31]
["2008-07-21",54.02,54.11,53.57,53.98,4353500,51.98]
["2008-07-18",54.06,54.06,53.58,53.84,5297700,51.84]
["2008-07-17",53.83,54.35,52.67,54.35,4856500,52.33]
["2008-07-16",52.9,53.95,52.21,53.95,3376600,51.95]
["2008-07-15",52.71,53.66,53.1,52.99,5218700,51.02]
["2008-07-14",54.12,54.21,52.8,53.3,4374800,51.32]
["2008-07-11",53.49,54.15,53.05,53.63,4775300,51.64]
["2008-07-10",53.55,54.02,53.34,53.93,6412000,51.93]
["2008-07-09",54.44,54.62,53.18,53.62,6079300,51.63]
["2008-07-08",53.65,54.41,53.15,54.36,7377000,52.34]
["2008-07-07",54.13,54.59,53.25,53.64,6382700,51.65]
["2008-07-03",54.23,54.43,53.99,53.88,3253500,51.88]
["2008-07-02",55.36,55.56,54.4,54.01,3610900,52]
["2008-07-01",54.59,55.46,55.13,55.46,5625100,53.4]
["2008-06-30",55.3,55.73,54.7,55.24,4760500,53.19]
["2008-06-27",55.48,55.65,55.44,55.25,5882000,53.2]
["2008-06-26",56.38,56.57,56.75,55.44,5650500,53.38]
["2008-06-25",56.86,57.58,56.39,57.03,4714600,54.91]
["2008-06-24",56.68,57.23,56.96,56.71,4335400,54.6]
["2008-06-23",57.16,57.32,56.82,57.1,3175900,54.98]
["2008-06-20",57.61,57.69,57.43,57.02,3844200,54.9]
["2008-06-19",57.6,58.34,57.49,58.14,4027000,55.98]
["2008-06-18",57.82,58.09,58.13,57.71,3715200,55.57]
["2008-06-17",58.76,58.81,57.97,58.13,2606200,55.97]
["2008-06-16",58.14,58.63,57.66,58.48,2990900,56.31]
["2008-06-13",57.75,58.4,57.08,58.34,3212900,56.17]
["2008-06-12",57.49,57.98,57.23,57.41,3318000,55.28]
["2008-06-11",58.07,58.17,57.91,57.26,3297800,55.13]
["2008-06-10",58.04,58.54,57.81,58.18,3100400,56.02]
["2008-06-09",58.35,58.66,58.37,58.32,3598000,56.15]
["2008-06-06",59.52,59.69,59.01,58.43,4278500,56.26]
["2008-06-05",59.05,60.05,58.52,60.05,3196900,57.82]
["2008-06-04",58.52,59.34,58.35,58.92,4744300,56.73]
["2008-06-03",59.18,59.36,58.56,58.74,3553900,56.56]
["2008-06-02",59.43,59.43,59.3,58.9,3518200,56.71]
["2008-05-30",59.31,59.68,58.74,59.35,3152000,57.15]
["2008-05-29",58.9,59.52,58.35,59.16,2649100,56.96]
["2008-05-28",58.73,58.93,57.91,58.93,3541700,56.74]
["2008-05-27",57.93,58.57,57.75,58.53,3376200,56.36]
["2008-05-23",58.21,58.38,58.32,58.02,2426100,55.87]
["2008-05-22",58.43,58.76,58.29,58.54,3323200,56.37]
["2008-05-21",59.52,59.64,59.12,58.33,3878400,56.16]
["2008-05-20",59.51,59.64,59.59,59.4,5944100,57.19]
["2008-05-19",59.93,60.45,59.37,59.82,2095900,57.6]
["2008-05-16",59.97,60.06,58.91,59.91,1457500,57.69]
["2008-05-15",58.94,59.76,58.94,59.7,1782700,57.48]
["2008-05-14",59,59.59,58.37,59.03,1374800,56.84]
["2008-05-13",58.87,58.91,57.89,58.83,1669800,56.65]
["2008-05-12",58.09,58.72,57.72,58.59,1645600,56.41]
["2008-05-09",57.83,58.2,57.95,58.11,3151500,55.95]
["2008-05-08",58.18,58.46,57.9,58.33,2054200,56.16]
["2008-05-07",58.96,59.01,58,57.97,2904300,55.82]
["2008-05-06",58.15,58.98,58.24,58.83,2057000,56.65]
["2008-05-05",58.54,58.71,58.2,58.42,2450700,56.25]
["2008-05-02",58.96,59.02,57.33,58.58,3559000,56.4]
["2008-05-01",57.34,58.42,57.3,58.37,2448000,56.2]
["2008-04-30",57.79,58.22,57.46,57.46,2817300,55.33]
["2008-04-29",57.83,57.91,57.84,57.62,1930000,55.48]
["2008-04-28",58.03,58.17,57.25,58.01,1733300,55.86]
["2008-04-25",57.92,58.03,56.92,58,1913700,55.85]
["2008-04-24",57.54,58.08,57.13,57.68,2660200,55.54]
["2008-04-23",57.33,57.77,56.83,57.36,1937700,55.23]
["2008-04-22",57.53,57.57,57.38,57.2,2034000,55.08]
["2008-04-21",57.46,57.92,57.3,57.73,2266100,55.59]
["2008-04-18",57.61,57.9,56.17,57.67,3207000,55.53]
["2008-04-17",56.61,56.63,55.8,56.49,4136600,54.39]
["2008-04-16",55.86,56.75,54.89,56.75,3504100,54.64]
["2008-04-15",55.4,55.52,55.1,55.33,2343700,53.28]
["2008-04-14",55.23,55.49,55.19,55.22,2242900,53.17]
["2008-04-11",55.96,55.96,55.82,55.25,3196100,53.2]
["2008-04-10",55.99,56.61,55.65,56.54,1904100,54.44]
["2008-04-09",56.33,56.45,56.11,56.07,3026300,53.99]
["2008-04-08",56.22,56.52,56.4,56.41,2445600,54.32]
["2008-04-07",56.98,57.15,56.18,56.44,2696900,54.34]
["2008-04-04",56.49,57,55.86,56.5,2237200,54.4]
["2008-04-03",55.98,56.55,55.94,56.27,2558000,54.18]
["2008-04-02",56.35,56.6,54.93,56.16,3264900,54.07]
["2008-04-01",54.97,56.25,54.13,56.24,3063800,54.15]
["2008-03-31",54.14,54.7,54.19,54.44,4212700,52.42]
["2008-03-28",54.92,55.11,54.66,54.41,3134400,52.39]
["2008-03-27",55.51,55.51,55.13,54.89,3960900,52.85]
["2008-03-26",55.49,55.6,55.19,55.28,2640400,53.23]
["2008-03-25",55.46,55.92,54.45,55.67,2955900,53.6]
["2008-03-24",54.59,55.72,53.3,55.36,3027200,53.3]
["2008-03-20",53.58,54.52,53.5,54.38,2740000,52.36]
["2008-03-19",54.94,55.22,53.51,53.64,3553900,51.65]
["2008-03-18",53.73,54.84,52,54.75,5062700,52.72]
["2008-03-17",52.11,53.39,52.87,52.9,3624400,50.94]
["2008-03-14",54.9,54.9,53.08,53.54,5223400,51.55]
["2008-03-13",53.4,54.71,54.07,54.4,5529200,52.38]
["2008-03-12",54.54,54.93,53.12,54.17,4472800,52.16]
["2008-03-11",54.25,54.51,52.84,54.5,5935500,52.48]
["2008-03-10",53.66,53.82,53.31,53.01,4481600,51.04]
["2008-03-07",53.96,54.56,54.26,53.74,4468600,51.74]
["2008-03-06",55.11,55.3,54.82,54.27,4492500,52.25]
["2008-03-05",55.17,55.72,54.17,55.34,3778900,53.28]
["2008-03-04",54.66,55.13,54.64,54.92,3703400,52.88]
["2008-03-03",54.87,55.29,54.87,55.15,2597100,53.1]
["2008-02-29",55.87,55.97,56.22,55.05,2503600,53.01]
["2008-02-28",56.44,56.8,56.57,56.43,2471600,54.33]
["2008-02-27",56.61,57.21,56.16,56.74,3081500,54.63]
["2008-02-26",56.17,57.23,55.54,56.99,3249900,54.87]
["2008-02-25",55.76,56.6,54.73,56.43,3961200,54.33]
["2008-02-22",55.64,55.72,55.25,55.69,3855700,53.62]
["2008-02-21",56.25,56.42,55.15,55.4,3868600,53.34]
["2008-02-20",55.32,56.18,55.36,55.76,4263100,53.69]
["2008-02-19",56.19,56.27,55.1,55.49,2518600,53.43]
["2008-02-15",55.31,55.56,55.53,55.56,1520300,53.5]
["2008-02-14",56.57,56.57,55.73,55.62,5466800,53.55]
["2008-02-13",55.99,56.5,55.18,56.37,3764600,54.28]
["2008-02-12",55.6,56.16,54.51,55.53,5602200,53.47]
["2008-02-11",54.72,55.45,54.28,55.34,4458200,53.28]
["2008-02-08",54.58,55.1,53.79,54.76,2558500,52.73]
["2008-02-07",53.9,55.14,54.18,54.61,3763000,52.58]
["2008-02-06",55.21,55.63,54.8,54.33,2400900,52.31]
["2008-02-05",55.5,55.81,56.34,54.8,4483500,52.77]
["2008-02-04",56.77,56.94,56,56.34,5652500,54.25]
["2008-02-01",56.17,56.95,54.38,56.82,3927300,54.71]
["2008-01-31",54.45,56.48,54.97,55.98,4805200,53.9]
["2008-01-30",55.29,56.39,55.12,55.29,4194500,53.24]
["2008-01-29",55.86,55.87,54.37,55.64,4773000,53.57]
["2008-01-28",54.75,55.62,54.59,55.5,4400500,53.44]
["2008-01-25",55.7,56.35,54.72,54.64,5173100,52.61]
["2008-01-24",54.72,55.74,51.95,55.74,4474300,53.67]
["2008-01-23",52.48,54.91,52.2,54.7,5314600,52.67]
["2008-01-22",52.2,54.54,54.4,53.87,8891200,51.87]
["2008-01-18",55.47,55.87,54.9,54.87,5304300,52.83]
["2008-01-17",56.53,56.76,55.88,55.05,5153600,53.01]
["2008-01-16",56.43,57.17,56.85,56.32,3944900,54.23]
["2008-01-15",57.62,57.83,57.92,57.21,3704000,55.09]
["2008-01-14",58.01,58.44,57.4,58.43,3841100,56.26]
["2008-01-11",58.19,58.28,57.69,57.71,3517100,55.57]
["2008-01-10",57.97,58.93,56.93,58.5,5659100,56.33]
["2008-01-09",57.56,58.46,56.7,58.26,5550100,56.1]
["2008-01-08",58.46,59,57.79,57.52,5955900,55.38]
["2008-01-07",58.61,58.74,58.24,58.42,5598000,56.25]
["2008-01-04",59.58,59.58,59.85,58.24,3669900,56.08]
["2008-01-03",60.25,60.44,59.81,60.09,3156500,57.86]
["2008-01-02",60.97,61.08,60.78,60.12,4938700,57.89]
["2007-12-31",61.28,61.34,61.12,60.78,3942200,58.52]
["2007-12-28",61.87,61.87,61.3,61.4,4415600,59.12]
["2007-12-27",62.25,62.35,61.76,61.35,3910200,59.07]
["2007-12-26",62.14,62.37,61.88,62.36,2736900,60.04]
["2007-12-24",61.88,62.45,61.42,62.45,1928600,60.13]
["2007-12-21",61.79,61.81,60.29,61.73,5054700,59.44]
["2007-12-20",60.97,61.02,60.02,61.02,4604100,58.75]
["2007-12-19",60.53,60.69,59.59,60.37,3146100,58.13]
["2007-12-18",60.9,60.9,60.02,60.61,3249100,58.36]
["2007-12-17",60.98,60.98,61.05,60.16,4170700,57.93]
["2007-12-14",61.45,61.77,61.12,61.15,2846900,58.88]
["2007-12-13",61.95,61.95,61.06,61.83,3557600,59.53]
["2007-12-12",62.75,62.75,61.27,61.83,5113700,59.53]
["2007-12-11",62.7,63.1,62.5,61.41,5841600,59.13]
["2007-12-10",62.66,62.96,62.3,62.89,4321400,60.55]
["2007-12-07",62.64,62.7,61.55,62.4,6328300,60.08]
["2007-12-06",61.62,62.5,61.11,62.35,4285400,60.03]
["2007-12-05",61.27,61.66,60.55,61.65,2817500,59.36]
["2007-12-04",60.66,60.99,60.83,60.67,2920900,58.42]
["2007-12-03",60.83,61.5,60.89,61.06,2568600,58.79]
["2007-11-30",61.81,62.05,60.72,61.33,2871400,59.05]
["2007-11-29",60.85,61.36,59.59,61.2,3619000,58.93]
["2007-11-28",59.67,61.2,58.59,60.9,3536000,58.64]
["2007-11-27",59.02,59.6,58.51,59.08,3588400,56.89]
["2007-11-26",59.78,60.05,58.82,58.75,3308800,56.57]
["2007-11-23",59.35,59.66,58.61,59.65,1634100,57.43]
["2007-11-21",59.29,59.78,58.81,58.7,3737400,56.52]
["2007-11-20",59.71,60.29,59.24,59.68,4124800,57.46]
["2007-11-19",60.06,60.16,59.6,59.32,3359900,57.12]
["2007-11-16",60.17,60.4,59.53,60.17,3329100,57.94]
["2007-11-15",60.15,60.6,60.25,59.91,4612900,57.69]
["2007-11-14",61.35,61.35,59.41,60.59,2740900,58.34]
["2007-11-13",59.41,60.8,59.04,60.78,2643700,58.52]
["2007-11-12",59.9,60.2,59.86,59.09,5267300,56.9]
["2007-11-09",60.25,60.77,60.12,59.9,4159400,57.68]
["2007-11-08",61.52,61.97,61.45,61.05,4191200,58.78]
["2007-11-07",62.51,62.79,61.5,61.67,3298100,59.38]
["2007-11-06",62.73,63.1,61.86,63.09,2346400,60.75]
["2007-11-05",62.5,62.68,61.94,62.23,2649400,59.92]
["2007-11-02",62.97,63.15,62.1,62.68,7177200,60.35]
["2007-11-01",63.23,63.31,62.77,62.3,2979900,59.99]
["2007-10-31",63.25,63.87,62.75,63.51,2185900,61.15]
["2007-10-30",63,63.14,62.86,62.93,1946800,60.59]
["2007-10-29",63.43,63.43,62.21,63.01,2621600,60.67]
["2007-10-26",62.21,63.86,61.58,62.88,2838700,60.54]
["2007-10-25",62.2,62.45,61.06,62.38,3256800,60.06]
["2007-10-24",62,62.19,61.49,62.1,6953600,59.79]
["2007-10-23",61.88,62.29,60.54,62.14,4273900,59.83]
["2007-10-22",60.81,61.6,60.99,61.55,2574900,59.26]
["2007-10-19",62.57,62.73,62.38,61.18,3176700,58.91]
["2007-10-18",62.59,62.92,62.03,62.73,1430800,60.4]
["2007-10-17",63.06,63.1,62.31,62.79,1910100,60.46]
["2007-10-16",62.67,63.16,62.42,62.45,2235800,60.13]
["2007-10-15",63.3,63.92,62.87,62.85,1876900,60.52]
["2007-10-12",62.99,63.38,62.46,63.38,1209500,61.03]
["2007-10-11",63.86,63.86,62.99,62.94,2440700,60.6]
["2007-10-10",63.23,63.45,62.71,63.23,2158600,60.88]
["2007-10-09",63.03,63.29,62.51,63.16,1626100,60.81]
["2007-10-08",62.76,62.85,62.28,62.77,1467800,60.44]
["2007-10-05",62.5,62.92,61.79,62.9,1746200,60.56]
["2007-10-04",62.13,62.3,61.87,62.02,1537000,59.72]
["2007-10-03",62.11,62.26,62.05,62.05,6350700,59.75]
["2007-10-02",62.42,62.42,61.67,62.24,3639500,59.93]
["2007-10-01",61.67,62.41,61.35,62.3,2685200,59.99]
["2007-09-28",61.7,61.87,61.37,61.73,3538600,59.44]
["2007-09-27",61.56,61.8,61.08,61.8,1801200,59.51]
["2007-09-26",61.39,61.53,60.57,61.37,2952500,59.09]
["2007-09-25",60.76,61.13,60.98,61.08,2139100,58.81]
["2007-09-24",61.36,61.57,61.1,61.21,4078100,58.81]
["2007-09-21",61.27,61.8,60.85,61.1,2126200,58.71]
["2007-09-20",61.14,61.22,59.27,60.88,2073600,58.49]
["2007-09-19",61.1,61.62,59.34,61.06,3941700,58.67]
["2007-09-18",59.59,60.85,59.07,60.8,2436900,58.42]
["2007-09-17",59.45,59.56,59.13,59.27,1841100,56.95]
["2007-09-14",59.27,59.69,59.42,59.66,2762500,57.32]
["2007-09-13",59.64,59.83,59.12,59.57,2950100,57.24]
["2007-09-12",59.21,59.62,58.72,59.36,1911100,57.03]
["2007-09-11",58.84,59.36,57.98,59.23,2116900,56.91]
["2007-09-10",58.96,59.17,58.4,58.48,4516000,56.19]
["2007-09-07",58.82,59.68,59.18,59.44,3128800,57.11]
["2007-09-06",59.5,59.81,59.11,59.64,2244100,57.3]
["2007-09-05",59.41,59.65,59.12,59.49,3141600,57.16]
["2007-09-04",59.2,60.23,58.84,59.86,5849600,57.51]
["2007-08-31",59.14,59.49,58.04,59.08,2034100,56.76]
["2007-08-30",58.13,58.92,57.55,58.55,1001000,56.26]
["2007-08-29",57.64,58.62,57.23,58.58,2716900,56.28]
["2007-08-28",58.28,58.34,58.44,57.43,1668300,55.18]
["2007-08-27",58.88,58.96,58.12,58.46,1903600,56.17]
["2007-08-24",58.17,59.09,57.84,58.96,2819000,56.65]
["2007-08-23",58.56,58.6,57.76,58.16,1978500,55.88]
["2007-08-22",57.98,58.29,57.12,58.24,1781800,55.96]
["2007-08-21",57.32,57.69,56.8,57.52,1291300,55.27]
["2007-08-20",57.43,57.57,56.24,57.26,1855700,55.02]
["2007-08-17",57.89,57.91,54.51,57.32,2794400,55.07]
["2007-08-16",55.8,56.46,56.23,56.24,2662700,54.04]
["2007-08-15",57.28,57.71,57.27,56.46,2098100,54.25]
["2007-08-14",58.57,58.65,58.32,57.39,4021100,55.14]
["2007-08-13",58.64,58.88,57.34,58.36,1640600,56.07]
["2007-08-10",57.75,58.68,58.32,58.04,3178800,55.77]
["2007-08-09",59.17,59.75,59.28,58.43,2665900,56.14]
["2007-08-08",59.4,60.2,58.27,59.91,4210100,57.56]
["2007-08-07",58.45,59.21,57.38,59.12,3355300,56.8]
["2007-08-06",58.29,58.99,57.7,58.59,2491800,56.29]
["2007-08-03",59.12,59.15,58.54,57.8,1822600,55.53]
["2007-08-02",58.75,59.28,57.47,59.28,2942600,56.96]
["2007-08-01",58.52,58.67,58.23,57.91,2474100,55.64]
["2007-07-31",59.52,59.64,58.3,58.37,3903100,56.08]
["2007-07-30",58.45,59.21,57.65,59.02,2075300,56.71]
["2007-07-27",59.34,59.56,58.55,58.14,2002800,55.86]
["2007-07-26",59.82,60.16,60.05,59.41,3196300,57.08]
["2007-07-25",60.83,60.88,60.31,60.52,2976600,58.15]
["2007-07-24",61.05,61.33,61.41,60.62,2444300,58.24]
["2007-07-23",61.56,61.77,60.93,61.63,1653500,59.21]
["2007-07-20",61.67,61.68,61.64,61.23,1185900,58.83]
["2007-07-19",61.72,61.9,60.95,61.7,1934900,59.28]
["2007-07-18",61.26,61.46,61.34,61.33,1697700,58.93]
["2007-07-17",61.39,61.7,61.32,61.54,1591500,59.13]
["2007-07-16",61.49,61.69,61.24,61.47,883200,59.06]
["2007-07-13",61.31,61.59,60.51,61.5,1207800,59.09]
["2007-07-12",60.57,61.4,59.79,61.2,1354800,58.8]
["2007-07-11",60.01,60.33,59.92,60.31,1070100,57.95]
["2007-07-10",60.36,60.53,60.48,59.92,961400,57.57]
["2007-07-09",60.75,60.78,60.17,60.68,893900,58.3]
["2007-07-06",60.32,60.7,59.98,60.62,1180000,58.24]
["2007-07-05",60.1,60.34,59.96,60.31,1394100,57.95]
["2007-07-03",60.06,60.12,59.48,60.12,446800,57.76]
["2007-07-02",59.54,59.95,58.87,59.89,1479600,57.54]
["2007-06-29",59.58,59.76,59.21,59.21,2179000,56.89]
["2007-06-28",59.37,59.82,58.51,59.21,2538200,56.89]
["2007-06-27",58.51,59.57,58.7,59.54,1443000,57.21]
["2007-06-26",59.44,59.44,58.92,58.7,2931200,56.4]
["2007-06-25",59.5,59.75,59.3,59.2,1016700,56.88]
["2007-06-22",59.98,60.01,59.39,59.3,2471300,56.98]
["2007-06-21",59.77,60.13,59.7,60.13,1457200,57.77]
["2007-06-20",60.57,60.6,60.02,59.81,1465600,57.47]
["2007-06-19",60.22,60.43,60.17,60.38,850900,58.01]
["2007-06-18",60.59,60.59,60.31,60.34,1151200,57.97]
["2007-06-15",60.54,60.58,59.69,60.39,1682400,58.02]
["2007-06-14",59.71,60.08,58.98,59.98,711000,57.63]
["2007-06-13",59.13,59.69,58.82,59.68,1465400,57.34]
["2007-06-12",59.15,59.48,59.21,58.82,1092600,56.51]
["2007-06-11",59.34,59.63,58.62,59.43,921600,57.1]
["2007-06-08",58.76,60.14,58.5,59.32,1354900,56.99]
["2007-06-07",59.59,59.8,59.67,58.5,2276800,56.21]
["2007-06-06",60.16,60.18,60.13,59.8,1631500,57.46]
["2007-06-05",60.48,60.55,60.3,60.46,1016600,58.09]
["2007-06-04",60.36,60.72,60.37,60.65,1126500,58.27]
["2007-06-01",60.53,60.7,60.11,60.6,918500,58.22]
["2007-05-31",60.28,60.38,59.27,60.36,1406800,57.99]
["2007-05-30",59.3,60.09,59.31,60,1706900,57.65]
["2007-05-29",59.47,59.72,59.18,59.64,1419700,57.3]
["2007-05-25",59.29,59.45,58.98,59.4,852900,57.07]
["2007-05-24",59.73,59.97,59.6,59.06,1019800,56.75]
["2007-05-23",59.91,60.11,59.56,59.74,1363200,57.4]
["2007-05-22",59.74,59.87,59.5,59.68,2065900,57.34]
["2007-05-21",59.5,59.87,59.22,59.64,4072500,57.3]
["2007-05-18",59.34,59.58,59.02,59.56,2990500,57.23]
["2007-05-17",59.14,59.31,58.65,59.13,743400,56.81]
["2007-05-16",58.94,59.28,58.67,59.12,1757600,56.8]
["2007-05-15",59.01,59.29,58.76,58.78,1144200,56.48]
["2007-05-14",59.18,59.32,58.69,58.99,2332000,56.68]
["2007-05-11",58.76,59.15,58.57,59.11,1093400,56.79]
["2007-05-10",59.17,59.33,59.04,58.66,751200,56.36]
["2007-05-09",59.14,59.49,58.9,59.4,785400,57.07]
["2007-05-08",59.12,59.24,59.22,59.21,1052600,56.89]
["2007-05-07",59.34,59.4,59,59.28,923400,56.96]
["2007-05-04",59.27,59.34,58.88,59.34,841500,57.01]
["2007-05-03",58.99,59.13,58.43,59.03,4072700,56.72]
["2007-05-02",58.5,59.01,57.92,58.85,1105500,56.54]
["2007-05-01",58.35,58.42,58.2,58.39,1635700,56.1]
["2007-04-30",58.86,58.86,58.61,58.22,941400,55.94]
["2007-04-27",58.62,58.93,58.62,58.84,1100300,56.53]
["2007-04-26",58.76,58.89,58.19,58.75,1375300,56.45]
["2007-04-25",58.52,58.83,57.9,58.67,1143400,56.37]
["2007-04-24",58.23,58.33,58.08,58.26,1030800,55.98]
["2007-04-23",58.23,58.36,57.93,58.18,799600,55.9]
["2007-04-20",58.26,58.35,57.41,58.23,1799100,55.95]
["2007-04-19",57.53,57.88,57.49,57.8,1060100,55.53]
["2007-04-18",57.59,57.93,57.63,57.77,956000,55.51]
["2007-04-17",57.7,57.91,57.26,57.86,842700,55.59]
["2007-04-16",57.54,57.66,56.66,57.57,739600,55.31]
["2007-04-13",56.92,57.09,56.24,56.99,1282100,54.76]
["2007-04-12",56.43,56.91,56.34,56.87,631500,54.64]
["2007-04-11",56.87,56.87,56.7,56.52,893200,54.3]
["2007-04-10",56.74,56.92,56.58,56.71,941700,54.49]
["2007-04-09",56.85,56.93,56.42,56.78,697800,54.55]
["2007-04-05",56.43,56.79,56.3,56.67,1057300,54.45]
["2007-04-04",56.41,56.58,56.02,56.58,1064500,54.36]
["2007-04-03",56.07,56.53,55.47,56.4,1583300,54.19]
["2007-04-02",55.66,55.81,55.13,55.69,835900,53.51]
["2007-03-30",55.6,55.9,55.19,55.66,1674000,53.48]
["2007-03-29",55.87,55.87,55.36,55.57,1043200,53.39]
["2007-03-28",55.63,55.87,55.75,55.59,1250100,53.41]
["2007-03-27",56.15,56.18,55.62,55.94,3561700,53.75]
["2007-03-26",56.29,56.3,56.17,56.23,1656700,54.03]
["2007-03-23",56.25,56.4,56.18,56.29,977900,54.08]
["2007-03-22",56.51,56.51,55.5,56.37,1046500,54.03]
["2007-03-21",55.6,56.72,55.23,56.42,861100,54.07]
["2007-03-20",55.27,55.62,54.96,55.49,1704000,53.18]
["2007-03-19",55.03,55.35,54.57,55.27,757500,52.97]
["2007-03-16",55.01,55.16,54.64,54.7,787400,52.43]
["2007-03-15",54.64,54.98,53.8,54.86,1198500,52.58]
["2007-03-14",54.41,54.82,54.34,54.82,1441200,52.54]
["2007-03-13",55.1,55.3,55.06,54.37,1636400,52.11]
["2007-03-12",55.11,55.62,54.94,55.39,1217900,53.09]
["2007-03-09",55.49,55.52,54.84,55.13,1193000,52.84]
["2007-03-08",55.19,55.44,54.68,55.12,1240500,52.83]
["2007-03-07",54.85,55.2,54.42,54.77,1749100,52.49]
["2007-03-06",54.53,55.14,53.99,54.89,1566600,52.61]
["2007-03-05",54.13,54.77,54.5,54.08,1396100,51.83]
["2007-03-02",55.04,55.33,54.31,54.51,1499200,52.24]
["2007-03-01",54.72,55.58,54.86,55.22,1790200,52.92]
["2007-02-28",55.21,55.82,54.45,55.45,1947500,53.14]
["2007-02-27",56.57,56.8,56.92,55.03,2082300,52.74]
["2007-02-26",57.45,57.55,57.14,57.14,1250600,54.76]
["2007-02-23",57.38,57.9,57.19,57.4,1081400,55.01]
["2007-02-22",57.55,57.66,57.2,57.48,1875700,55.09]
["2007-02-21",57.26,57.51,56.96,57.46,1412600,55.07]
["2007-02-20",57.18,57.52,56.71,57.47,1631100,55.08]
["2007-02-16",57.13,57.26,57.07,56.71,1846000,54.35]
["2007-02-15",57.1,58.97,56.68,57.29,1189800,54.91]
["2007-02-14",56.72,57.17,56.31,57.11,977400,54.74]
["2007-02-13",56.31,56.63,56.15,56.5,1561300,54.15]
["2007-02-12",56.52,56.59,56.3,56.28,1079100,53.94]
["2007-02-09",57.02,57.12,56.77,56.5,1011600,54.15]
["2007-02-08",56.91,57.07,56.81,56.9,775000,54.53]
["2007-02-07",56.97,57.15,56.53,56.98,1117500,54.61]
["2007-02-06",56.93,57,56.64,56.81,768600,54.45]
["2007-02-05",56.81,56.9,56.69,56.75,2941800,54.39]
["2007-02-02",56.86,57,56.33,56.8,2008400,54.44]
["2007-02-01",56.62,56.92,55.9,56.79,1924500,54.43]
["2007-01-31",56.07,56.65,55.84,56.47,1552200,54.12]
["2007-01-30",55.95,56.1,55.71,56.08,1457500,53.75]
["2007-01-29",55.87,56.09,55.67,55.85,1833700,53.53]
["2007-01-26",56.1,56.11,55.87,55.75,1859700,53.43]
["2007-01-25",56.53,56.6,56.07,55.92,1606000,53.59]
["2007-01-24",56.09,56.57,55.77,56.53,1372000,54.18]
["2007-01-23",55.82,56.2,55.54,56.04,1402700,53.71]
["2007-01-22",56.28,56.3,56.06,55.81,2359700,53.49]
["2007-01-19",56.13,56.32,56.06,56.28,1044100,53.94]
["2007-01-18",56.5,56.55,56.4,56.14,1036900,53.81]
["2007-01-17",56.54,56.75,56.49,56.53,1529800,54.18]
["2007-01-16",56.63,56.72,56.2,56.6,1521500,54.25]
["2007-01-12",56.2,56.69,55.83,56.69,1619100,54.33]
["2007-01-11",55.83,56.36,55.15,56.29,2394500,53.95]
["2007-01-10",55.23,55.81,55.16,55.81,1022500,53.49]
["2007-01-09",55.45,55.58,55.01,55.43,2083900,53.13]
["2007-01-08",55.12,55.47,54.99,55.36,1219300,53.06]
["2007-01-05",55.34,55.37,54.94,55.12,1473000,52.83]
["2007-01-04",55.16,55.66,54.75,55.49,1636200,53.18]
["2007-01-03",55.33,55.71,54.99,55.18,3740100,52.89]
["2006-12-29",55.25,55.48,55.21,55.03,2277400,52.74]
["2006-12-28",55.37,55.46,55.19,55.32,912600,53.02]
["2006-12-27",55.25,55.48,54.85,55.41,1188900,53.11]
["2006-12-26",54.87,55.12,54.79,55.1,1078200,52.81]
["2006-12-22",55.18,55.22,55.06,54.79,2089400,52.51]
["2006-12-21",55.5,55.55,55.38,55.19,1430500,52.9]
["2006-12-20",55.48,55.7,55.2,55.38,1163500,53.08]
["2006-12-19",55.39,55.76,55.48,55.58,1114300,53.27]
["2006-12-18",55.92,56.06,55.73,55.58,1792400,53.27]
["2006-12-15",55.94,56.06,55.32,55.81,1004900,53.49]
["2006-12-14",55.35,55.88,55.21,55.84,1729300,53.52]
["2006-12-13",55.6,55.6,55.03,55.38,1320600,53.08]
["2006-12-12",55.5,55.5,55.34,55.28,1267800,52.98]
["2006-12-11",55.42,55.68,55.19,55.52,1236100,53.21]
["2006-12-08",55.32,55.66,55.35,55.47,1013900,53.16]
["2006-12-07",55.82,55.92,55.54,55.44,1322400,53.13]
["2006-12-06",55.75,55.8,55.45,55.7,813000,53.38]
["2006-12-05",55.61,55.78,54.76,55.75,1455600,53.43]
["2006-12-04",55.11,55.65,54.36,55.53,2230000,53.22]
["2006-12-01",55.11,55.18,54.77,54.89,1947100,52.61]
["2006-11-30",55.08,55.35,54.69,55.05,972800,52.76]
["2006-11-29",54.72,55.09,54.19,55.02,958400,52.73]
["2006-11-28",54.26,54.67,54.4,54.59,1142800,52.32]
["2006-11-27",55.31,55.31,55.26,54.41,1722900,52.15]
["2006-11-24",55.27,55.58,55.28,55.37,377000,53.07]
["2006-11-22",55.43,55.6,55.14,55.6,793800,53.29]
["2006-11-21",55.17,55.32,54.99,55.24,1296700,52.94]
["2006-11-20",55.1,55.29,54.9,55.19,2342600,52.9]
["2006-11-17",55.12,55.19,55.01,55.19,914200,52.9]
["2006-11-16",55.2,55.29,54.69,55.22,1685400,52.92]
["2006-11-15",54.76,55.23,54.07,55,1197100,52.71]
["2006-11-14",54.37,54.79,54,54.75,1533800,52.47]
["2006-11-13",54.11,54.42,53.86,54.25,1398600,51.99]
["2006-11-10",53.94,54.08,53.85,54.08,989700,51.83]
["2006-11-09",54.42,54.45,53.86,53.92,1390800,51.68]
["2006-11-08",54.02,54.39,53.99,54.36,1066600,52.1]
["2006-11-07",54.08,54.43,53.46,54.22,856300,51.97]
["2006-11-06",53.55,54.07,52.97,53.99,1008500,51.74]
["2006-11-03",53.7,53.73,53.24,53.29,1027100,51.07]
["2006-11-02",53.33,53.59,53.42,53.47,1091800,51.25]
["2006-11-01",54.12,54.22,53.8,53.53,1435400,51.3]
["2006-10-31",54.13,54.2,53.68,54.01,1200300,51.76]
["2006-10-30",53.85,54.12,53.79,53.99,716000,51.74]
["2006-10-27",54.27,54.33,53.89,53.94,988800,51.7]
["2006-10-26",54.25,54.42,53.78,54.26,1612000,52]
["2006-10-25",53.96,54.16,53.72,54.16,1293700,51.91]
["2006-10-24",53.85,54.04,52.52,53.99,1364600,51.74]
["2006-10-23",53.44,54.06,53.39,53.91,1034600,51.67]
["2006-10-20",53.66,53.66,53.36,53.56,623900,51.33]
["2006-10-19",53.45,53.69,53.07,53.5,777500,51.28]
["2006-10-18",53.78,53.9,53.16,53.52,615400,51.29]
["2006-10-17",53.55,53.66,53.53,53.47,975400,51.25]
["2006-10-16",53.62,53.85,53.38,53.68,1306800,51.45]
["2006-10-13",53.39,53.65,53.1,53.63,548000,51.4]
["2006-10-12",53.21,53.54,52.69,53.54,751200,51.31]
["2006-10-11",52.97,53.15,52.86,52.92,1005200,50.72]
["2006-10-10",53.07,53.19,52.75,53.1,684000,50.89]
["2006-10-09",52.79,53.13,52.72,53.04,569300,50.83]
["2006-10-06",52.9,52.99,52.65,52.99,873400,50.79]
["2006-10-05",52.8,53.1,51.83,53.07,1551800,50.86]
["2006-10-04",51.9,52.82,51.68,52.71,1406400,50.52]
["2006-10-03",51.97,52.19,51.85,52.06,508600,49.9]
["2006-10-02",52.23,52.25,52.05,51.96,605200,49.8]
["2006-09-29",52.29,52.4,52.05,52.12,817800,49.95]
["2006-09-28",52.28,52.43,52.1,52.26,1191000,50.09]
["2006-09-27",52.24,52.42,51.65,52.29,2772200,50.12]
["2006-09-26",51.81,52.28,51.24,52.2,2940800,50.03]
["2006-09-25",51.57,52.04,51.3,51.86,1028200,49.57]
["2006-09-22",51.69,51.69,51.58,51.47,711600,49.2]
["2006-09-21",52.11,52.25,51.95,51.77,460600,49.49]
["2006-09-20",52,52.25,51.42,52.13,637600,49.83]
["2006-09-19",51.96,51.96,51.75,51.81,841100,49.52]
["2006-09-18",51.88,52.12,51.79,51.91,452000,49.62]
["2006-09-15",51.96,52.12,51.54,51.91,712900,49.62]
["2006-09-14",51.58,51.77,51.43,51.77,492400,49.49]
["2006-09-13",51.43,51.82,50.87,51.77,686600,49.49]
["2006-09-12",51.01,51.63,49.75,51.58,1570700,49.3]
["2006-09-11",49.75,50.99,50.45,50.89,1184900,48.64]
["2006-09-08",50.6,50.76,50.29,50.71,378400,48.47]
["2006-09-07",50.53,50.74,50.65,50.44,683000,48.21]
["2006-09-06",50.95,51.08,51.02,50.77,947400,48.53]
["2006-09-05",51.24,51.35,50.93,51.33,1244000,49.06]
["2006-09-01",51.12,51.27,50.8,51.23,660200,48.97]
["2006-08-31",50.93,51.02,50.69,50.83,1200800,48.59]
["2006-08-30",50.76,50.94,50.31,50.87,1490200,48.62]
["2006-08-29",50.5,50.79,50.16,50.65,522000,48.41]
["2006-08-28",50.23,50.65,50.01,50.47,581800,48.24]
["2006-08-25",50.07,50.39,49.94,50.15,353800,47.94]
["2006-08-24",50.33,50.37,50,50.21,1354800,47.99]
["2006-08-23",50.49,50.61,50.28,50.28,1007400,48.06]
["2006-08-22",50.42,50.64,50.31,50.47,1489400,48.24]
["2006-08-21",50.54,50.55,50.37,50.53,1211000,48.3]
["2006-08-18",50.7,50.77,50.3,50.71,752600,48.47]
["2006-08-17",50.33,50.81,49.94,50.58,981200,48.35]
["2006-08-16",49.95,50.53,49.41,50.51,577100,48.28]
["2006-08-15",49.54,49.85,48.98,49.78,472900,47.58]
["2006-08-14",49.21,49.51,48.7,49.06,747800,46.89]
["2006-08-11",49.12,49.12,48.69,48.93,383200,46.77]
["2006-08-10",48.82,49.2,48.81,49.17,420300,47]
["2006-08-09",49.42,49.6,48.9,48.85,345700,46.69]
["2006-08-08",49.45,49.5,49.13,49.02,345300,46.86]
["2006-08-07",49.35,49.4,49.17,49.28,620200,47.11]
["2006-08-04",49.95,50.11,49.01,49.48,729600,47.3]
["2006-08-03",49.2,49.7,49.05,49.57,722000,47.38]
["2006-08-02",49.24,49.59,48.77,49.35,493700,47.17]
["2006-08-01",49.19,49.19,49.21,49.01,1216000,46.85]
["2006-07-31",49.34,49.53,48.93,49.42,751000,47.24]
["2006-07-28",49.1,49.51,48.71,49.44,612700,47.26]
["2006-07-27",49.31,49.34,48.76,48.89,875500,46.73]
["2006-07-26",49.04,49.28,48.67,49.07,489800,46.9]
["2006-07-25",48.92,49.38,48.25,49.07,578100,46.9]
["2006-07-24",48.25,48.97,47.92,48.86,692500,46.7]
["2006-07-21",48.61,48.61,48.39,47.92,1148600,45.81]
["2006-07-20",49.39,49.39,48.34,48.51,345000,46.37]
["2006-07-19",48.35,49.29,47.65,49,1489500,46.84]
["2006-07-18",48.4,48.44,47.89,48.25,520100,46.12]
["2006-07-17",48.06,48.48,47.88,48.23,403700,46.1]
["2006-07-14",48.53,48.56,48.44,48.09,627800,45.97]
["2006-07-13",48.97,49.18,49.19,48.46,626900,46.32]
["2006-07-12",49.78,49.94,49.34,49.26,605200,47.09]
["2006-07-11",49.69,49.98,49.53,49.89,547500,47.69]
["2006-07-10",50.05,50.07,49.64,49.68,575600,47.49]
["2006-07-07",50.09,50.2,50.1,49.73,632000,47.54]
["2006-07-06",50.22,50.49,49.95,50.22,651700,48]
["2006-07-05",50.32,50.44,50.41,50.21,524000,47.99]
["2006-07-03",50.6,50.71,50.31,50.71,180800,48.47]
["2006-06-30",50.56,50.65,49.59,50.45,1162100,48.22]
["2006-06-29",49.69,50.5,49.01,50.45,625000,48.22]
["2006-06-28",49.28,49.43,49.12,49.37,1282700,47.19]
["2006-06-27",49.78,49.81,49.5,49.13,2435300,46.96]
["2006-06-26",49.66,49.78,49.46,49.7,810500,47.51]
["2006-06-23",49.46,50,49.47,49.68,502700,47.49]
["2006-06-22",49.88,49.96,49.6,49.62,474100,47.43]
["2006-06-21",49.6,50.35,49.47,50.14,1053600,47.8]
["2006-06-20",49.54,49.9,49.44,49.58,538200,47.27]
["2006-06-19",50.2,50.21,49.82,49.56,721400,47.25]
["2006-06-16",50.05,50.23,49.35,49.98,1363600,47.65]
["2006-06-15",49.4,50.32,48.71,50.14,2065800,47.8]
["2006-06-14",48.72,49.2,48.7,49.14,1315700,46.85]
["2006-06-13",48.9,49.47,49.04,48.72,1573100,46.45]
["2006-06-12",49.98,50,49.76,49.04,625600,46.75]
["2006-06-09",49.99,50.33,49.11,49.81,1525400,47.49]
["2006-06-08",49.76,50.17,49.95,49.81,2551500,47.49]
["2006-06-07",50.3,50.69,49.93,49.95,668600,47.62]
["2006-06-06",50.66,50.67,50.35,50.27,730400,47.92]
["2006-06-05",51.12,51.22,51.08,50.43,695900,48.08]
["2006-06-02",51.48,51.6,50.66,51.32,432800,48.93]
["2006-06-01",50.75,51.37,50.35,51.29,1629500,48.9]
["2006-05-31",50.35,50.75,50.24,50.66,1179300,48.3]
["2006-05-30",50.83,50.9,50.85,50.24,505200,47.9]
["2006-05-26",51.13,51.17,50.4,51.13,539800,48.74]
["2006-05-25",50.6,50.85,49.64,50.85,473300,48.48]
["2006-05-24",50.1,50.47,49.9,50.33,1099200,47.98]
["2006-05-23",50.7,50.85,50.03,49.9,1094800,47.57]
["2006-05-22",50.41,50.64,50.22,50.29,1439100,47.94]
["2006-05-19",50.8,50.82,50.44,50.64,1115500,48.28]
["2006-05-18",50.97,51.08,50.69,50.44,1123600,48.09]
["2006-05-17",51.28,51.52,51.52,50.75,657900,48.38]
["2006-05-16",51.85,51.87,51.28,51.53,373900,49.13]
["2006-05-15",51.44,51.8,51.54,51.75,1144700,49.33]
["2006-05-12",51.91,52.07,51.98,51.55,718700,49.14]
["2006-05-11",52.83,52.83,52.65,52.16,600400,49.73]
["2006-05-10",52.97,52.98,52.89,52.81,565000,50.35]
["2006-05-09",53.08,53.08,52.9,53,486700,50.53]
["2006-05-08",52.9,53.12,52.67,53,1773300,50.53]
["2006-05-05",52.67,53.05,52.36,52.85,2696100,50.38]
["2006-05-04",52.4,52.56,52.05,52.5,958700,50.05]
["2006-05-03",52.35,52.44,51.7,52.25,608400,49.81]
["2006-05-02",51.7,52.55,52.19,52.35,903100,49.91]
["2006-05-01",52.69,52.74,52.41,52.24,1179800,49.8]
["2006-04-28",52.53,52.77,52.18,52.6,714200,50.15]
["2006-04-27",52.34,52.97,52.45,52.73,867700,50.27]
["2006-04-26",52.64,52.82,52.33,52.58,556900,50.13]
["2006-04-25",52.76,52.78,52.23,52.48,753300,50.03]
["2006-04-24",52.64,52.82,52.57,52.72,774500,50.26]
["2006-04-21",53.2,53.24,52.73,52.86,1248600,50.39]
["2006-04-20",52.93,53.19,52.5,52.98,1365000,50.51]
["2006-04-19",52.8,52.89,52.02,52.86,837000,50.39]
["2006-04-18",52.13,52.72,51.67,52.66,856600,50.2]
["2006-04-17",52.14,52.27,51.94,51.98,838400,49.55]
["2006-04-13",52.04,52.33,52.03,52.06,1045100,49.63]
["2006-04-12",52.17,52.23,51.85,52.17,845100,49.74]
["2006-04-11",52.6,52.62,52.29,52,914000,49.57]
["2006-04-10",52.6,52.6,52.43,52.39,362300,49.95]
["2006-04-07",53.14,53.24,52.68,52.51,352000,50.06]
["2006-04-06",52.9,53.11,52.72,52.92,448500,50.45]
["2006-04-05",52.81,53.05,52.41,52.95,990400,50.48]
["2006-04-04",52.51,52.87,52.5,52.74,392400,50.28]
["2006-04-03",52.92,53.02,52.51,52.6,384300,50.15]
["2006-03-31",52.9,52.94,52.56,52.74,889300,50.28]
["2006-03-30",52.63,53.09,52.3,52.72,1747300,50.26]
["2006-03-29",52.3,52.88,52.15,52.76,511800,50.3]
["2006-03-28",52.58,52.76,52.46,52.31,3752900,49.87]
["2006-03-27",52.6,52.7,52.44,52.58,1281800,50.13]
["2006-03-24",52.65,52.82,52.52,52.63,536300,50.17]
["2006-03-23",52.87,52.87,52.48,52.77,787500,50.2]
["2006-03-22",52.55,52.91,52.52,52.89,443000,50.31]
["2006-03-21",52.97,53.2,52.84,52.58,1131700,50.02]
["2006-03-20",52.99,53.1,52.72,52.95,978100,50.37]
["2006-03-17",52.77,52.99,52.7,52.91,1007100,50.33]
["2006-03-16",52.93,53.85,52.39,52.81,1018200,50.23]
["2006-03-15",52.57,52.84,51.84,52.75,1855900,50.18]
["2006-03-14",52.04,52.55,51.88,52.43,870500,49.87]
["2006-03-13",52.12,52.2,51.45,51.93,1032800,49.4]
["2006-03-10",51.6,52.05,51.57,52.01,698000,49.47]
["2006-03-09",51.92,52.08,51.44,51.57,2471900,49.06]
["2006-03-08",51.68,51.99,51.55,51.83,398900,49.3]
["2006-03-07",51.76,51.91,51.78,51.68,1355400,49.16]
["2006-03-06",52.33,52.33,52.13,51.87,493800,49.34]
["2006-03-03",52.15,52.71,52.1,52.2,529100,49.65]
["2006-03-02",52.87,52.87,51.98,52.3,924900,49.75]
["2006-03-01",52.11,52.49,51.83,52.37,793100,49.82]
["2006-02-28",52.39,52.4,52.3,51.83,1227100,49.3]
["2006-02-27",52.37,52.64,51.95,52.44,1371300,49.88]
["2006-02-24",52.21,52.26,51.98,52.25,489800,49.7]
["2006-02-23",52.12,52.42,51.92,52.06,1177000,49.52]
["2006-02-22",51.94,52.39,51.8,52.31,567200,49.76]
["2006-02-21",52.2,52.32,52.08,51.89,789900,49.36]
["2006-02-17",52.24,52.35,51.97,52.21,647000,49.66]
["2006-02-16",52.08,52.4,51.61,52.29,1067100,49.74]
["2006-02-15",51.64,52.04,51.14,51.94,861700,49.41]
["2006-02-14",51.15,51.85,51.05,51.81,832600,49.28]
["2006-02-13",51.42,51.42,50.99,51.27,263500,48.77]
["2006-02-10",51.24,51.55,51.28,51.5,655300,48.99]
["2006-02-09",51.56,51.79,50.99,51.36,2316700,48.86]
["2006-02-08",51.2,51.45,50.82,51.37,900400,48.87]
["2006-02-07",51.31,51.41,51.13,50.88,1471900,48.4]
["2006-02-06",51.5,51.5,51.28,51.36,509000,48.86]
["2006-02-03",51.51,51.64,51.6,51.35,1507900,48.85]
["2006-02-02",52.13,52.17,51.8,51.67,888900,49.15]
["2006-02-01",51.99,52.25,51.7,52.24,1102900,49.69]
["2006-01-31",51.73,52.22,52.07,51.7,921300,49.18]
["2006-01-30",52.24,52.28,51.81,52.22,584400,49.67]
["2006-01-27",51.9,52.26,51.49,52.14,1431700,49.6]
["2006-01-26",51.68,51.82,51.25,51.69,644600,49.17]
["2006-01-25",51.66,51.86,51.45,51.44,1129300,48.93]
["2006-01-24",52.16,52.16,51.27,51.63,843600,49.11]
["2006-01-23",51.52,51.59,51.33,51.42,832500,48.91]
["2006-01-20",52.48,52.48,52.22,51.4,1038200,48.89]
["2006-01-19",52.89,52.89,51.96,52.45,1220600,49.89]
["2006-01-18",52.17,52.38,52.27,52.26,907200,49.71]
["2006-01-17",52.47,52.58,52.5,52.48,1449300,49.92]
["2006-01-13",52.8,52.8,52.63,52.7,2096400,50.13]
["2006-01-12",52.9,53,52.8,52.78,977000,50.21]
["2006-01-11",53,53.13,52.63,53.05,646400,50.46]
["2006-01-10",52.7,52.94,52.61,52.94,1297200,50.36]
["2006-01-09",52.73,52.96,52.22,52.94,1764800,50.36]
["2006-01-06",52.54,52.7,51.98,52.69,1550600,50.12]
["2006-01-05",52.08,52.29,51.87,52.16,470100,49.62]
["2006-01-04",51.87,52.21,50.85,52.19,1026500,49.65]
["2006-01-03",51.34,52,51.01,51.9,2950100,49.37]
["2005-12-30",51.25,51.29,51.33,51.01,1038500,48.52]
["2005-12-29",51.6,51.79,51.48,51.44,903100,48.93]
["2005-12-28",51.72,51.77,51.47,51.66,1122500,49.14]
["2005-12-27",52.25,52.25,51.91,51.49,1323900,48.98]
["2005-12-23",52.98,52.98,51.69,52.1,641200,49.56]
["2005-12-22",51.9,52.03,51.7,51.99,794500,49.45]
["2005-12-21",51.95,52.05,51.52,51.77,1444200,49.12]
["2005-12-20",51.6,51.88,51.25,51.68,2675000,49.03]
["2005-12-19",51.6,52.27,52.12,51.63,2265300,48.98]
["2005-12-16",52.37,52.5,52.1,52.21,1167900,49.53]
["2005-12-15",52.41,52.47,51.52,52.25,2322300,49.57]
["2005-12-14",51.52,52.5,51.88,52.37,1885000,49.69]
["2005-12-13",51.89,52.37,51.83,52.18,3972400,49.51]
["2005-12-12",52.17,52.17,51.64,52.03,1385500,49.36]
["2005-12-09",51.9,52.05,51.5,51.97,563700,49.31]
["2005-12-08",51.74,52.09,51.63,51.75,764400,49.1]
["2005-12-07",52.06,52.11,51.98,51.85,1056000,49.19]
["2005-12-06",52.07,52.38,51.77,52.06,3214000,49.39]
["2005-12-05",52.08,52.14,51.93,51.98,599000,49.32]
["2005-12-02",52.09,52.25,51.69,52.16,1325900,49.49]
["2005-12-01",51.85,52.14,51.43,52.09,3321400,49.42]
["2005-11-30",51.7,51.83,51.6,51.43,3646800,48.79]
["2005-11-29",51.86,52.05,51.62,51.69,2145200,49.04]
["2005-11-28",52.23,52.23,51.98,51.74,739300,49.09]
["2005-11-25",52.15,52.17,51.8,52.16,599800,49.49]
["2005-11-23",51.85,52.22,51.49,52.06,1048900,49.39]
["2005-11-22",51.6,51.95,51.25,51.88,1007500,49.22]
["2005-11-21",51.4,51.71,51.13,51.59,2018500,48.95]
["2005-11-18",51.4,51.46,50.78,51.33,1592000,48.7]
["2005-11-17",50.84,51.21,50.42,51.11,573600,48.49]
["2005-11-16",50.52,50.72,50.42,50.7,936800,48.1]
["2005-11-15",50.65,50.84,50.52,50.59,392800,48]
["2005-11-14",50.71,50.81,50.54,50.61,335200,48.02]
["2005-11-11",50.63,50.75,49.85,50.71,528200,48.11]
["2005-11-10",50.13,50.64,49.87,50.6,879300,48.01]
["2005-11-09",49.88,50.27,49.91,50.02,542000,47.46]
["2005-11-08",50.07,50.12,49.94,50.04,682100,47.48]
["2005-11-07",50.21,50.3,49.81,50.15,685600,47.58]
["2005-11-04",50.12,50.16,49.8,50.08,1112100,47.51]
["2005-11-03",50.66,50.66,48.89,49.98,1191300,47.42]
["2005-11-02",48.89,49.7,49.02,49.58,524500,47.04]
["2005-11-01",49.34,49.34,48.95,49.16,679500,46.64]
["2005-10-31",49.16,49.52,48.21,49.14,1598800,46.62]
["2005-10-28",48.37,48.83,48.1,48.75,442000,46.25]
["2005-10-27",48.77,48.82,48.71,48.21,388200,45.74]
["2005-10-26",49,49.21,48.63,48.81,1144700,46.31]
["2005-10-25",49.19,49.21,48.42,49,910800,46.49]
["2005-10-24",48.42,49.23,48.34,49.22,1233000,46.7]
["2005-10-21",48.69,48.79,48.27,48.61,346400,46.12]
["2005-10-20",48.75,49.1,47.87,48.32,331500,45.84]
["2005-10-19",48.25,48.97,48.16,48.97,433200,46.46]
["2005-10-18",48.56,48.64,48.23,48.2,571600,45.73]
["2005-10-17",48.52,48.55,48.01,48.54,384000,46.05]
["2005-10-14",48.23,48.47,47.63,48.32,425800,45.84]
["2005-10-13",47.8,48.11,47.69,47.93,557200,45.47]
["2005-10-12",48.21,48.35,48.09,47.82,735400,45.37]
["2005-10-11",48.46,48.62,48.33,48.21,533800,45.74]
["2005-10-10",48.78,48.79,48.44,48.33,708100,45.85]
["2005-10-07",48.7,48.79,48.14,48.62,1149300,46.13]
["2005-10-06",48.85,48.95,48.71,48.55,616800,46.06]
["2005-10-05",49.54,49.54,49.4,48.75,989700,46.25]
["2005-10-04",49.99,50.02,49.66,49.4,367600,46.87]
["2005-10-03",49.66,49.99,49.49,49.8,414300,47.25]
["2005-09-30",49.63,49.83,48.93,49.83,1172700,47.28]
["2005-09-29",49.17,49.62,48.97,49.58,903600,47.04]
["2005-09-28",49.12,49.36,48.94,49.16,487800,46.64]
["2005-09-27",49.16,49.34,48.9,49.15,491600,46.63]
["2005-09-26",49.3,49.48,48.8,49.16,506900,46.64]
["2005-09-23",49.1,49.28,48.67,49.08,1092000,46.56]
["2005-09-22",48.93,49.18,48.79,49.14,761100,46.53]
["2005-09-21",49.3,49.31,49.26,48.81,564300,46.22]
["2005-09-20",49.83,49.96,49.54,49.3,286600,46.68]
["2005-09-19",50.02,50.05,49.77,49.74,290400,47.1]
["2005-09-16",49.9,50.1,49.69,50.04,310400,47.38]
["2005-09-15",49.94,50.1,49.75,49.81,409000,47.16]
["2005-09-14",50.25,50.3,50.08,49.89,428800,47.24]
["2005-09-13",50.44,50.83,50.35,50.22,711000,47.55]
["2005-09-12",50.42,50.55,50.15,50.49,916900,47.81]
["2005-09-09",50.31,50.51,50.05,50.44,445900,47.76]
["2005-09-08",50.08,50.34,50.04,50.19,233400,47.52]
["2005-09-07",50.19,50.37,49.6,50.33,325100,47.65]
["2005-09-06",49.73,50.21,49.39,50.1,529900,47.44]
["2005-09-02",49.79,50.57,49.45,49.54,377000,46.91]
["2005-09-01",49.77,49.85,49.03,49.47,504700,46.84]
["2005-08-31",49.26,49.75,48.91,49.7,597200,47.06]
["2005-08-30",49.33,49.33,48.75,49.25,2342200,46.63]
["2005-08-29",49.02,49.49,48.98,49.36,762900,46.74]
["2005-08-26",49.35,49.35,49.2,49,846000,46.4]
["2005-08-25",49.33,49.4,49.17,49.4,417200,46.77]
["2005-08-24",49.54,49.84,49.38,49.25,4303200,46.63]
["2005-08-23",49.75,49.79,49.45,49.53,347700,46.9]
["2005-08-22",49.84,49.99,49.6,49.7,204100,47.06]
["2005-08-19",49.89,49.89,49.46,49.6,407300,46.96]
["2005-08-18",49.62,49.79,49.48,49.67,678800,47.03]
["2005-08-17",49.65,49.85,49.52,49.58,368600,46.94]
["2005-08-16",50.2,50.2,49.81,49.61,445200,46.97]
["2005-08-15",49.81,50.3,49.75,50.18,753300,47.51]
["2005-08-12",50.06,50.2,49.94,50.02,1196500,47.36]
["2005-08-11",50.14,50.33,49.86,50.32,469700,47.65]
["2005-08-10",50.4,50.57,49.94,50,325200,47.34]
["2005-08-09",50.1,50.23,49.74,50.23,438100,47.56]
["2005-08-08",50.26,50.26,49.97,49.82,451400,47.17]
["2005-08-05",50.2,50.36,50.32,50.08,287600,47.42]
["2005-08-04",50.71,50.71,50.59,50.41,715900,47.73]
["2005-08-03",50.59,50.9,50.52,50.8,303300,48.1]
["2005-08-02",50.59,50.8,50.3,50.75,665200,48.05]
["2005-08-01",50.39,50.56,50.35,50.44,448400,47.76]
["2005-07-29",50.7,50.71,50.35,50.44,453400,47.76]
["2005-07-28",50.5,50.75,50.01,50.67,417400,47.98]
["2005-07-27",50.29,50.39,49.96,50.39,1287100,47.71]
["2005-07-26",50.11,50.2,49.85,50.13,1391300,47.47]
["2005-07-25",50.25,50.32,49.91,49.98,671100,47.32]
["2005-07-22",50.15,50.23,49.93,50.16,384000,47.49]
["2005-07-21",50.36,50.39,49.79,50.1,789900,47.44]
["2005-07-20",49.81,50.42,49.78,50.27,639000,47.6]
["2005-07-19",49.95,50.11,49.62,50.1,803000,47.44]
["2005-07-18",49.77,49.8,49.6,49.7,568700,47.06]
["2005-07-15",49.8,49.91,49.63,49.85,517200,47.2]
["2005-07-14",49.84,49.98,49.37,49.65,525300,47.01]
["2005-07-13",49.6,49.6,49.25,49.55,1664900,46.92]
["2005-07-12",49.42,49.66,49.08,49.55,629200,46.92]
["2005-07-11",49.15,49.47,48.37,49.32,506300,46.7]
["2005-07-08",48.4,49.1,47.75,49.01,906100,46.4]
["2005-07-07",47.76,48.39,48.13,48.35,515000,45.78]
["2005-07-06",48.5,48.57,48.01,48.25,401300,45.69]
["2005-07-05",48.09,48.57,48,48.5,344500,45.92]
["2005-07-01",48.25,48.3,47.95,48.18,1461100,45.62]
["2005-06-30",48.36,48.5,48.25,48,2341000,45.45]
["2005-06-29",48.58,48.6,47.96,48.32,1939200,45.75]
["2005-06-28",48,48.43,47.67,48.43,682300,45.86]
["2005-06-27",47.9,47.96,47.82,47.87,734800,45.33]
["2005-06-24",48.15,48.35,48.3,47.82,1278100,45.28]
["2005-06-23",48.86,48.94,48.7,48.35,488200,45.78]
["2005-06-22",49.09,49.14,48.63,48.95,343700,46.35]
["2005-06-21",48.7,48.91,48.59,48.84,511400,46.24]
["2005-06-20",48.75,48.99,48.86,48.89,395300,46.29]
["2005-06-17",49.02,49.2,48.61,48.9,624900,46.22]
["2005-06-16",48.8,48.9,48.27,48.79,1066000,46.12]
["2005-06-15",48.84,48.84,48.45,48.69,506000,46.02]
["2005-06-14",48.56,48.7,48.23,48.64,1104700,45.98]
["2005-06-13",48.4,48.69,48.13,48.56,602200,45.9]
["2005-06-10",48.67,48.7,48.18,48.31,360000,45.67]
["2005-06-09",48.2,48.65,48.23,48.58,292500,45.92]
["2005-06-08",48.7,48.75,48.46,48.37,610800,45.72]
["2005-06-07",48.73,49.02,48.3,48.54,906200,45.88]
["2005-06-06",48.35,48.57,48.38,48.53,705700,45.87]
["2005-06-03",48.89,48.89,48.53,48.44,852100,45.79]
["2005-06-02",48.64,48.89,47.38,48.89,2590100,46.21]
["2005-06-01",48.33,48.84,48.24,48.66,1732400,46]
["2005-05-31",48.67,48.67,48.39,48.31,381800,45.67]
["2005-05-27",48.58,48.58,48.27,48.56,195800,45.9]
["2005-05-26",48.42,48.6,47.95,48.52,2460000,45.86]
["2005-05-25",48.39,48.39,48.14,48.12,420200,45.49]
["2005-05-24",48.15,48.46,48.11,48.3,327900,45.66]
["2005-05-23",48.13,48.5,47.95,48.41,888100,45.76]
["2005-05-20",48.15,48.22,47.95,48.11,396800,45.48]
["2005-05-19",47.95,48.24,47.6,48.24,678300,45.6]
["2005-05-18",47.84,48.07,46.91,47.93,398300,45.31]
["2005-05-17",47.17,47.79,46.7,47.5,1058800,44.9]
["2005-05-16",46.8,47.24,46.32,47.24,551800,44.65]
["2005-05-13",46.96,46.98,46.61,46.8,351300,44.24]
["2005-05-12",47.03,47.11,46.4,46.73,393900,44.17]
["2005-05-11",46.8,47.01,46.57,46.89,229500,44.32]
["2005-05-10",46.97,46.97,46.74,46.68,650700,44.12]
["2005-05-09",46.98,47.12,46.73,46.98,631200,44.41]
["2005-05-06",47.15,47.16,46.64,46.73,247400,44.17]
["2005-05-05",46.9,47.05,46.39,46.76,524600,44.2]
["2005-05-04",46.65,46.92,46.14,46.79,431600,44.23]
["2005-05-03",46.34,46.55,46.01,46.39,1011300,43.85]
["2005-05-02",46.03,46.35,45.35,46.28,399500,43.75]
["2005-04-29",45.74,46.05,45.55,46.01,1193200,43.49]
["2005-04-28",45.85,46.07,45.52,45.6,496700,43.1]
["2005-04-27",45.88,46.19,45.87,46.03,1190500,43.51]
["2005-04-26",46.22,46.41,45.97,45.91,624100,43.4]
["2005-04-25",46.22,46.31,45.5,46.3,1032700,43.77]
["2005-04-22",46.32,46.32,45.71,45.9,401200,43.39]
["2005-04-21",45.78,46.33,45.32,46.33,980400,43.79]
["2005-04-20",45.98,46.15,45.7,45.33,1227400,42.85]
["2005-04-19",45.98,46.05,45.47,45.97,686000,43.45]
["2005-04-18",45.85,45.85,45.65,45.71,539900,43.21]
["2005-04-15",46.1,46.28,46.03,45.66,1485400,43.16]
["2005-04-14",46.65,46.88,46.64,46.03,694300,43.51]
["2005-04-13",47,47.2,46.5,46.77,220700,44.21]
["2005-04-12",47,47.32,46.91,47.25,444500,44.66]
["2005-04-11",47.16,47.22,47,47,247100,44.43]
["2005-04-08",47.54,47.54,46.96,47.01,453600,44.44]
["2005-04-07",47.06,47.44,46.97,47.41,182800,44.81]
["2005-04-06",47.03,47.34,46.76,47.05,402200,44.47]
["2005-04-05",46.76,47.11,46.3,47.06,386400,44.48]
["2005-04-04",46.35,46.79,46.43,46.64,617700,44.09]
["2005-04-01",47.3,47.3,46.87,46.52,472800,43.97]
["2005-03-31",47,47.24,46.59,46.87,1734900,44.3]
["2005-03-30",46.59,47.17,46.42,47.17,485900,44.59]
["2005-03-29",46.87,47.07,46.82,46.44,764700,43.9]
["2005-03-28",47.02,47.07,46.73,46.87,3176100,44.3]
["2005-03-24",46.98,47.11,46.66,46.83,812800,44.27]
["2005-03-23",46.7,47.05,46.7,46.8,747800,44.11]
["2005-03-22",47.16,47.32,46.84,46.73,585100,44.04]
["2005-03-21",47.1,47.24,46.96,47.06,226400,44.35]
["2005-03-18",47.51,47.51,47.2,47.17,240200,44.46]
["2005-03-17",47.26,47.45,47.22,47.36,325400,44.64]
["2005-03-16",47.75,47.75,47.73,47.37,469500,44.64]
["2005-03-15",48.3,48.3,47.76,47.75,283200,45]
["2005-03-14",48.07,48.08,47.74,48.08,1064400,45.31]
["2005-03-11",48.46,48.46,47.95,47.88,463500,45.13]
["2005-03-10",48.4,48.4,48.17,48.22,401400,45.45]
["2005-03-09",48.58,48.58,48.46,48.25,1271500,45.47]
["2005-03-08",48.82,48.92,48.59,48.53,439000,45.74]
["2005-03-07",48.59,49.02,48.36,48.82,2183700,46.01]
["2005-03-04",48.64,48.7,48.02,48.63,703300,45.83]
["2005-03-03",48.54,48.54,48.02,48.27,482700,45.49]
["2005-03-02",48.19,48.55,48,48.34,414900,45.56]
["2005-03-01",48,48.37,47.77,48.37,1078000,45.59]
["2005-02-28",48.28,48.28,47.85,48.05,561400,45.29]
["2005-02-25",47.95,48.32,47.33,48.24,1239300,45.46]
["2005-02-24",47.55,47.93,47.34,47.92,1222200,45.16]
["2005-02-23",47.75,47.75,47.31,47.5,421700,44.77]
["2005-02-22",47.74,48.1,47.81,47.31,2468800,44.59]
["2005-02-18",47.99,48.09,47.98,48.08,430200,45.31]
["2005-02-17",48.2,48.43,48.13,48.01,338000,45.25]
["2005-02-16",48.29,48.43,48.11,48.34,888800,45.56]
["2005-02-15",48.3,48.55,48.13,48.46,3643700,45.67]
["2005-02-14",48.3,48.38,47.63,48.25,458900,45.47]
["2005-02-11",47.83,48.38,47.54,48.17,436700,45.4]
["2005-02-10",47.92,47.92,47.62,47.82,454000,45.07]
["2005-02-09",48.28,48.28,48.05,47.62,216500,44.88]
["2005-02-08",48.2,48.37,48.08,48.24,444300,45.46]
["2005-02-07",48.3,48.31,47.57,48.1,284700,45.33]
["2005-02-04",47.57,48.18,47.47,48.17,789900,45.4]
["2005-02-03",47.88,47.88,47.62,47.61,427000,44.87]
["2005-02-02",47.62,47.97,47.42,47.87,325300,45.12]
["2005-02-01",47.68,47.79,47.27,47.68,491300,44.94]
["2005-01-31",47.6,47.6,46.87,47.48,1177500,44.75]
["2005-01-28",47.15,47.4,47.07,47.11,416200,44.4]
["2005-01-27",47.22,47.35,47.07,47.26,432000,44.54]
["2005-01-26",47.3,47.31,46.87,47.18,365100,44.47]
["2005-01-25",46.96,47.22,46.63,46.99,669900,44.29]
["2005-01-24",47.16,47.28,46.93,46.68,781100,43.99]
["2005-01-21",47.5,47.53,47.32,46.93,385200,44.23]
["2005-01-20",47.55,47.71,47.71,47.43,319500,44.7]
["2005-01-19",48.29,48.29,47.71,47.71,404100,44.97]
["2005-01-18",47.98,48.34,47.67,48.23,1501400,45.46]
["2005-01-14",47.9,47.99,47.55,47.93,1274700,45.17]
["2005-01-13",48.23,48.23,47.66,47.66,380800,44.92]
["2005-01-12",48,48.18,47.75,48.18,551400,45.41]
["2005-01-11",48.22,48.22,47.96,47.97,894600,45.21]
["2005-01-10",48.05,48.43,47.75,48.3,356100,45.52]
["2005-01-07",48.17,48.25,47.72,48,279500,45.24]
["2005-01-06",47.72,48.14,47.69,48.01,657500,45.25]
["2005-01-05",48.01,48.27,47.85,47.69,697500,44.95]
["2005-01-04",48.99,48.99,48.62,48.01,2906200,45.25]
["2005-01-03",49.15,49.45,49.04,48.69,1208700,45.89]
["2004-12-31",49.35,49.35,49.07,49.15,1528700,46.32]
["2004-12-30",49.24,49.32,49.01,49.07,934400,46.25]
["2004-12-29",49.16,49.24,48.66,49.18,314800,46.35]
["2004-12-28",48.66,49.17,48.69,49.17,389200,46.34]
["2004-12-27",49.15,49.15,48.8,48.74,2193500,45.94]
["2004-12-23",49.02,49.06,48.83,48.9,888700,46.09]
["2004-12-22",48.98,49.2,48.54,49.14,2162900,46.07]
["2004-12-21",48.7,48.89,48.35,48.83,655500,45.78]
["2004-12-20",48.99,48.99,48.51,48.47,420700,45.44]
["2004-12-17",48.95,48.95,48.86,48.7,1041000,45.66]
["2004-12-16",49.05,49.25,48.81,49.07,703200,46.01]
["2004-12-15",49.14,49.15,48.74,49.06,433200,46]
["2004-12-14",48.85,49.1,48.4,48.95,423100,45.89]
["2004-12-13",48.72,48.82,48.31,48.72,767400,45.68]
["2004-12-10",48.46,48.6,47.85,48.47,454000,45.44]
["2004-12-09",48.21,48.63,47.95,48.42,506000,45.4]
["2004-12-08",48.17,48.36,48.01,48.3,735200,45.29]
["2004-12-07",48.7,48.72,48.29,48.05,2268400,45.05]
["2004-12-06",48.6,48.67,48.55,48.57,495300,45.54]
["2004-12-03",49,49,48.18,48.59,645800,45.56]
["2004-12-02",48.31,48.8,47.7,48.64,554800,45.6]
["2004-12-01",47.75,48.37,47.49,48.31,760100,45.29]
["2004-11-30",47.8,47.8,47.55,47.63,729700,44.66]
["2004-11-29",48.07,48.11,47.9,47.7,1041600,44.72]
["2004-11-26",47.97,48.07,47.68,47.93,85900,44.94]
["2004-11-24",47.97,47.97,47.4,47.9,1229400,44.91]
["2004-11-23",47.63,47.82,47.25,47.7,2430100,44.72]
["2004-11-22",47.49,47.74,47.43,47.64,935400,44.67]
["2004-11-19",47.99,48.1,47.89,47.49,1249700,44.53]
["2004-11-18",48.17,48.2,47.93,48.17,2432500,45.16]
["2004-11-17",48.2,48.36,47.76,48.07,690000,45.07]
["2004-11-16",48.07,48.07,47.82,47.87,684600,44.88]
["2004-11-15",48.1,48.24,47.51,48.24,414500,45.23]
["2004-11-12",47.79,47.99,47.17,47.97,287100,44.98]
["2004-11-11",47.42,47.65,47.1,47.55,223300,44.58]
["2004-11-10",47.4,47.43,47.13,47.21,193400,44.26]
["2004-11-09",47.44,47.47,47.14,47.32,298400,44.37]
["2004-11-08",47.37,47.38,47.1,47.35,261500,44.39]
["2004-11-05",47.37,47.57,46.25,47.38,476200,44.42]
["2004-11-04",46.54,47.06,46.27,47.06,353000,44.12]
["2004-11-03",46.82,46.89,45.81,46.42,443900,43.52]
["2004-11-02",46.1,46.4,45.76,46.04,596700,43.17]
["2004-11-01",45.91,46.05,45.68,45.84,687400,42.98]
["2004-10-29",46,46.08,45.62,45.82,466400,42.96]
["2004-10-28",45.79,46.07,44.85,45.87,880700,43.01]
["2004-10-27",44.9,45.9,44.35,45.84,1636000,42.98]
["2004-10-26",44.45,44.97,44.17,44.91,1263600,42.11]
["2004-10-25",44.36,44.53,44.45,44.36,300200,41.59]
["2004-10-22",45.22,45.22,44.71,44.45,141000,41.68]
["2004-10-21",44.98,45.19,44.48,45.02,144900,42.21]
["2004-10-20",44.78,44.94,44.78,44.86,108400,42.06]
["2004-10-19",45.44,45.44,44.53,44.82,736500,42.02]
["2004-10-18",44.55,45.18,44.46,45.05,186800,42.24]
["2004-10-15",44.58,44.96,44.55,44.69,214400,41.9]
["2004-10-14",45.04,45.1,44.88,44.68,210500,41.89]
["2004-10-13",45.5,45.59,44.97,44.98,246400,42.17]
["2004-10-12",45.1,45.35,45.26,45.21,169600,42.39]
["2004-10-11",45.45,45.45,45.15,45.35,628800,42.52]
["2004-10-08",45.56,45.84,45.7,45.18,380900,42.36]
["2004-10-07",46.21,46.21,45.95,45.7,242000,42.85]
["2004-10-06",46.09,46.38,45.98,46.38,726300,43.48]
["2004-10-05",46.11,46.29,46.17,46.15,290000,43.27]
["2004-10-04",46.21,46.46,45.4,46.24,210000,43.35]
["2004-10-01",45.62,45.99,45.05,45.98,1345800,43.11]
["2004-09-30",45.35,45.39,44.78,45.2,265000,42.38]
["2004-09-29",44.78,45.36,44.57,45.36,440100,42.53]
["2004-09-28",44.7,45.06,44.7,44.94,156400,42.13]
["2004-09-27",45.05,45.05,45.05,44.72,266400,41.93]
["2004-09-24",45.27,45.35,45.15,45.05,348900,42.24]
["2004-09-23",45.27,45.42,45.28,45.23,120400,42.31]
["2004-09-22",45.88,45.94,45.78,45.35,547000,42.42]
["2004-09-21",45.87,46.14,45.65,46.04,130800,43.07]
["2004-09-20",45.68,46.03,45.78,45.81,117800,42.85]
["2004-09-17",45.8,46.1,45.72,46.04,543400,43.07]
["2004-09-16",46,46.05,45.73,45.79,494100,42.84]
["2004-09-15",46.04,46.08,45.97,45.8,469300,42.85]
["2004-09-14",45.97,46.24,45.84,46.2,144100,43.22]
["2004-09-13",45.94,46.29,45.35,46.06,499700,43.09]
["2004-09-10",45.36,45.93,45.26,45.92,189900,42.96]
["2004-09-09",45.63,45.68,45.36,45.5,122000,42.56]
["2004-09-08",45.52,45.68,45.35,45.42,108300,42.49]
["2004-09-07",45.82,45.82,45.29,45.64,155800,42.7]
["2004-09-03",45.45,45.65,45.04,45.4,183400,42.47]
["2004-09-02",45.17,45.7,44.84,45.66,163900,42.71]
["2004-09-01",44.84,45.21,44.52,45.12,245500,42.21]
["2004-08-31",44.94,44.94,44.76,44.85,125600,41.96]
["2004-08-30",45.28,45.28,45.08,44.76,128800,41.87]
["2004-08-27",45.08,45.38,44.99,45.34,101100,42.41]
["2004-08-26",45.01,45.2,44.54,45.05,122400,42.14]
["2004-08-25",44.85,45.19,44.56,45.12,340000,42.21]
["2004-08-24",45.05,45.05,44.69,44.73,174400,41.84]
["2004-08-23",44.8,44.98,44.46,44.71,170000,41.83]
["2004-08-20",44.56,44.89,44.28,44.82,266600,41.93]
["2004-08-19",44.54,44.64,43.85,44.51,171700,41.64]
["2004-08-18",44.05,44.77,43.95,44.77,528100,41.88]
["2004-08-17",44.15,44.29,43.27,44.05,464000,41.21]
["2004-08-16",43.48,43.91,43.06,43.73,150900,40.91]
["2004-08-13",43.18,43.46,43.26,43.17,395400,40.38]
["2004-08-12",43.5,43.67,43.19,43.26,397000,40.47]
["2004-08-11",43.56,43.8,43.36,43.7,565800,40.88]
["2004-08-10",43.36,43.88,43.21,43.88,125200,41.05]
["2004-08-09",43.54,43.54,43.2,43.3,167300,40.51]
["2004-08-06",43.51,43.76,44,43.3,488700,40.51]
["2004-08-05",45,45,44.5,44,400100,41.16]
["2004-08-04",44.5,45.02,44.82,44.83,410400,41.94]
["2004-08-03",45.34,45.34,44.93,44.86,640800,41.97]
["2004-08-02",45.12,45.4,44.93,45.34,724000,42.41]
["2004-07-30",44.93,45.34,44.79,45.34,361600,42.41]
["2004-07-29",45.1,45.17,44.17,45.04,277900,42.13]
["2004-07-28",44.86,44.93,44.41,44.9,126000,42]
["2004-07-27",44.64,44.96,44.08,44.8,161100,41.91]
["2004-07-26",44.8,44.8,44.43,44.31,205700,41.45]
["2004-07-23",45.46,45.46,44.6,44.6,193000,41.72]
["2004-07-22",44.76,45.29,44.9,45.14,180000,42.23]
["2004-07-21",46.22,46.22,45.32,44.91,475900,42.01]
["2004-07-20",45.42,46.04,45.09,45.93,4298800,42.97]
["2004-07-19",45.7,45.72,45.42,45.3,142700,42.38]
["2004-07-16",46.2,46.2,45.78,45.5,189600,42.56]
["2004-07-15",46.2,46.25,45.9,45.78,125100,42.83]
["2004-07-14",45.93,46.46,46.19,45.98,186600,43.01]
["2004-07-13",46.19,46.39,45.91,46.34,73400,43.35]
["2004-07-12",46.34,46.34,46.18,46.23,196700,43.25]
["2004-07-09",46.48,46.49,46.11,46.27,862900,43.28]
["2004-07-08",46.49,46.69,46.36,46.29,221200,43.3]
["2004-07-07",46.41,46.79,46.36,46.53,161500,43.53]
["2004-07-06",46.92,46.92,46.97,46.54,244300,43.54]
["2004-07-02",47.41,47.43,47.04,47.05,202700,44.01]
["2004-07-01",47.86,47.89,47.53,47.23,305200,44.18]
["2004-06-30",47.65,48.02,47.35,47.85,1630000,44.76]
["2004-06-29",47.43,47.77,47.36,47.62,264000,44.55]
["2004-06-28",47.98,47.98,47.68,47.5,628400,44.44]
["2004-06-25",48.1,48.16,47.93,47.68,498400,44.6]
["2004-06-24",48.01,48.23,47.52,48.05,895300,44.88]
["2004-06-23",47.77,48.17,47.19,48.13,235300,44.96]
["2004-06-22",47.41,47.73,47.45,47.73,147900,44.58]
["2004-06-21",47.72,47.89,47.67,47.54,1748900,44.41]
["2004-06-18",47.74,47.99,47.51,47.79,109800,44.64]
["2004-06-17",47.88,47.88,47.75,47.75,146200,44.6]
["2004-06-16",48,48,47.72,47.87,120300,44.71]
["2004-06-15",47.85,48.1,47.4,47.86,160500,44.71]
["2004-06-14",47.8,47.81,47.79,47.5,200300,44.37]
["2004-06-10",47.99,47.99,47.75,47.94,168200,44.78]
["2004-06-09",48.27,48.27,48.02,47.75,227000,44.6]
["2004-06-08",48.12,48.34,47.68,48.34,210000,45.15]
["2004-06-07",47.88,48.25,47.37,48.25,249200,45.07]
["2004-06-04",47.47,47.75,47.19,47.37,159400,44.25]
["2004-06-03",47.48,47.59,47.26,47.24,286600,44.13]
["2004-06-02",47.51,47.68,47.01,47.6,192900,44.46]
["2004-06-01",47.14,47.45,47.23,47.39,176900,44.27]
["2004-05-28",47.45,47.48,47.04,47.48,160700,44.35]
["2004-05-27",47.42,47.46,46.75,47.38,206200,44.26]
["2004-05-26",46.75,47.12,45.97,47.07,285100,43.97]
["2004-05-25",46.13,46.98,45.86,46.98,295400,43.88]
["2004-05-24",45.86,46.49,45.98,46.13,416200,43.09]
["2004-05-21",46.3,46.35,45.78,46.14,272100,43.1]
["2004-05-20",46.12,46.12,45.94,45.99,229000,42.96]
["2004-05-19",46.57,46.74,46,45.95,641300,42.92]
["2004-05-18",46.21,46.24,45.5,46.14,114100,43.1]
["2004-05-17",45.88,46.01,45.97,45.85,653400,42.83]
["2004-05-14",46.52,46.59,46.16,46.26,357100,43.21]
["2004-05-13",46.4,46.65,45.52,46.28,434400,43.23]
["2004-05-12",46.41,46.49,46.16,46.46,431900,43.4]
["2004-05-11",46.33,46.54,45.75,46.41,276200,43.35]
["2004-05-10",46.01,46.35,46.38,46.15,948500,43.11]
["2004-05-07",46.62,47.21,46.57,46.38,257100,43.32]
["2004-05-06",47.05,47.14,47,46.84,178900,43.75]
["2004-05-05",47.1,47.36,46.65,47.23,159900,44.12]
["2004-05-04",47.15,47.42,46.55,47,175900,43.9]
["2004-05-03",46.55,47.14,46.51,47,175500,43.9]
["2004-04-30",47.11,47.11,46.6,46.57,169000,43.5]
["2004-04-29",47.25,47.46,47.14,46.94,376800,43.85]
["2004-04-28",47.77,47.77,47.86,47.37,202000,44.25]
["2004-04-27",48.07,48.41,47.79,48.04,559400,44.87]
["2004-04-26",48.32,48.39,47.92,48.02,307300,44.85]
["2004-04-23",48.23,48.24,47.27,48.21,373900,45.03]
["2004-04-22",47.4,48.16,47.03,48.09,336400,44.92]
["2004-04-21",47.25,47.51,47.1,47.45,342100,44.32]
["2004-04-20",48.05,48.05,47.54,47.25,325000,44.14]
["2004-04-19",47.75,47.9,47.33,47.9,601400,44.74]
["2004-04-16",47.7,47.87,47.24,47.77,297700,44.62]
["2004-04-15",47.72,47.83,47.24,47.66,152100,44.52]
["2004-04-14",47.32,47.69,47.4,47.53,186200,44.4]
["2004-04-13",48.27,48.31,47.88,47.58,191900,44.44]
["2004-04-12",47.88,48.13,47.6,48.13,147800,44.96]
["2004-04-08",48.42,48.42,47.71,47.89,204400,44.73]
["2004-04-07",48,48.14,47.96,47.96,343400,44.8]
["2004-04-06",48.13,48.18,47.94,48.08,337600,44.91]
["2004-04-05",48.06,48.38,47.67,48.28,167600,45.1]
["2004-04-02",47.8,48.04,47,47.93,212800,44.77]
["2004-04-01",47.09,47.48,46.82,47.34,212600,44.22]
["2004-03-31",47.15,47.27,46.75,47.1,226200,44]
["2004-03-30",47,47.15,46.59,47.1,634400,44]
["2004-03-29",46.76,47.13,46.31,47,429700,43.9]
["2004-03-26",46.4,46.68,45.84,46.4,497700,43.34]
["2004-03-25",46.1,46.56,45.33,46.5,249400,43.36]
["2004-03-24",45.55,45.93,45.42,45.7,158400,42.61]
["2004-03-23",46.04,46.04,45.35,45.58,178100,42.5]
["2004-03-22",45.85,45.85,46.17,45.68,588900,42.59]
["2004-03-19",46.86,46.87,46.45,46.25,125300,43.12]
["2004-03-18",46.92,46.96,46.61,46.9,365900,43.73]
["2004-03-17",46.88,47.04,46.04,47.01,355900,43.83]
["2004-03-16",46.75,46.75,46.14,46.46,194100,43.32]
["2004-03-15",46.85,46.88,46.45,46.29,290800,43.16]
["2004-03-12",46.45,46.98,46.25,46.98,230100,43.8]
["2004-03-11",46.62,47.14,46.88,46.41,290100,43.27]
["2004-03-10",47.82,47.82,47.42,46.95,510500,43.78]
["2004-03-09",47.92,47.92,47.92,47.69,523700,44.47]
["2004-03-08",48.59,48.6,48.06,48.01,109800,44.76]
["2004-03-05",48.14,48.79,48.13,48.42,834200,45.15]
["2004-03-04",48.4,48.47,47.85,48.47,1018300,45.19]
["2004-03-03",48.2,48.31,48.09,48.25,487900,44.99]
["2004-03-02",48.55,48.63,48.07,48.25,1382000,44.99]
["2004-03-01",48.28,48.57,47.95,48.57,739700,45.29]
["2004-02-27",48.25,48.41,47.77,48.11,442300,44.86]
["2004-02-26",47.96,48.27,47.83,48.2,563600,44.94]
["2004-02-25",47.95,48.14,47.63,48.11,298100,44.86]
["2004-02-24",47.79,48.14,47.7,47.92,921500,44.68]
["2004-02-23",48.37,48.37,47.9,47.8,1710300,44.57]
["2004-02-20",48.47,48.48,48.16,48.25,296500,44.99]
["2004-02-19",49.11,49.11,48.48,48.31,174800,45.04]
["2004-02-18",48.85,48.85,48.5,48.65,518400,45.36]
["2004-02-17",48.95,48.95,48.12,48.78,541200,45.48]
["2004-02-13",48.82,48.84,48.5,48.26,169900,45]
["2004-02-12",48.84,48.89,48.2,48.53,191500,45.25]
["2004-02-11",48.38,48.89,48.03,48.64,520100,45.35]
["2004-02-10",48.2,48.47,48.05,48.25,376500,44.99]
["2004-02-09",48.12,48.45,47.69,48.05,1592000,44.8]
["2004-02-06",47.71,48.34,47.44,48.29,1521700,45.03]
["2004-02-05",47.88,47.88,47.53,47.65,431000,44.43]
["2004-02-04",47.53,47.95,47.71,47.58,1478600,44.36]
["2004-02-03",47.89,48.07,47.54,48,401900,44.76]
["2004-02-02",47.77,48.29,47.59,47.87,355700,44.63]
["2004-01-30",47.89,47.9,47.32,47.83,642700,44.6]
["2004-01-29",47.95,47.95,47.5,47.91,168500,44.67]
["2004-01-28",48.6,48.6,48.2,47.62,460100,44.4]
["2004-01-27",48.89,48.89,48.13,48.33,454900,45.06]
["2004-01-26",48.34,48.84,47.92,48.75,432800,45.45]
["2004-01-23",48.45,48.57,48.19,48.1,945800,44.85]
["2004-01-22",48.55,48.65,47.85,48.3,155600,45.03]
["2004-01-21",48.2,48.48,47.94,48.4,241500,45.13]
["2004-01-20",48.31,48.43,47.89,48.31,266900,45.04]
["2004-01-16",48.22,48.24,47.42,48.24,1700300,44.98]
["2004-01-15",47.95,48.17,47.41,47.83,663600,44.6]
["2004-01-14",47.74,47.92,47.06,47.92,589200,44.68]
["2004-01-13",47.88,47.88,47.3,47.32,390800,44.12]
["2004-01-12",47.41,47.72,47.25,47.61,355500,44.39]
["2004-01-09",47.25,47.89,47.47,47.38,348800,44.18]
["2004-01-08",47.55,47.84,47.05,47.74,743900,44.51]
["2004-01-07",47.44,47.69,47.07,47.69,339800,44.47]
["2004-01-06",47.25,47.44,46.82,47.44,401400,44.23]
["2004-01-05",47.17,47.32,46.5,47.32,597000,44.12]
["2004-01-02",47.22,47.22,46.55,46.55,726700,43.4]
["2003-12-31",46.72,46.93,46.54,46.8,568400,43.64]
["2003-12-30",46.77,46.83,46.31,46.62,272400,43.47]
["2003-12-29",47,47,46.06,46.77,304200,43.61]
["2003-12-26",46.06,46.3,45.92,46.06,142100,42.95]
["2003-12-24",45.92,46.24,45.9,46.17,360600,43.05]
["2003-12-23",46.08,46.2,45.04,46.19,372300,43.07]
["2003-12-22",45.04,46.08,45.62,46.08,328200,42.96]
["2003-12-19",46.05,46.05,45.38,45.91,214000,42.81]
["2003-12-18",45.41,45.98,45.17,45.9,355300,42.8]
["2003-12-17",45.21,45.41,45,45.41,248100,42.34]
["2003-12-16",45.38,45.43,45.11,45.25,283300,42.19]
["2003-12-15",46.3,46.3,45.22,45.23,668700,42.09]
["2003-12-12",45.62,45.62,45.11,45.52,237700,42.36]
["2003-12-11",45.15,45.69,44.62,45.45,551400,42.16]
["2003-12-10",45.07,45.17,44.93,44.99,490900,41.74]
["2003-12-09",45.84,45.84,45.1,45.08,521800,41.82]
["2003-12-08",45.35,45.56,45.11,45.56,236800,42.27]
["2003-12-05",45.49,45.59,45.24,45.28,233500,42.01]
["2003-12-04",45.75,45.75,45.51,45.73,332500,42.42]
["2003-12-03",46.1,46.1,45.66,45.57,324300,42.28]
["2003-12-02",45.95,45.95,45.49,45.69,391000,42.39]
["2003-12-01",45.49,45.94,45.2,45.94,651300,42.62]
["2003-11-28",45.3,45.45,44.9,45.32,431600,42.04]
["2003-11-26",45.5,45.51,45.12,45.38,1036600,42.1]
["2003-11-25",45.27,45.44,44.62,45.22,351300,41.95]
["2003-11-24",44.77,45.26,44.13,45.26,523300,41.99]
["2003-11-21",44.63,44.63,44.38,44.28,256500,41.08]
["2003-11-20",44.38,44.98,44.37,44.42,191900,41.21]
["2003-11-19",44.55,44.89,44.22,44.83,417000,41.59]
["2003-11-18",45.08,45.08,44.32,44.22,230600,41.02]
["2003-11-17",44.88,44.88,45,44.71,1512100,41.48]
["2003-11-14",45.56,45.76,45.11,45,247800,41.75]
["2003-11-13",45.3,45.5,44.7,45.36,496900,42.08]
["2003-11-12",44.88,45.47,44.51,45.47,953800,42.18]
["2003-11-11",44.82,44.85,44.68,44.64,279500,41.41]
["2003-11-10",45.1,45.15,45,44.74,704800,41.51]
["2003-11-07",45.37,45.57,44.78,45,112900,41.75]
["2003-11-06",45.16,45.38,44.68,45.3,1241700,42.03]
["2003-11-05",44.95,45.18,44.91,44.95,322000,41.7]
["2003-11-04",45.2,45.24,44.9,45.06,354800,41.8]
["2003-11-03",44.9,45.43,44.79,45.3,265200,42.03]
["2003-10-31",45.12,45.12,44.75,44.9,262200,41.65]
["2003-10-30",45.32,45.32,44.63,45.07,194000,41.81]
["2003-10-29",44.92,44.96,44.23,44.9,211300,41.65]
["2003-10-28",44.41,44.86,43.87,44.8,148400,41.56]
["2003-10-27",44.28,44.32,43.37,44.03,553200,40.85]
["2003-10-24",43.85,43.88,43.87,43.88,109600,40.71]
["2003-10-23",43.97,44.24,43.93,44.15,598300,40.96]
["2003-10-22",44.51,44.55,44.51,44.14,198100,40.95]
["2003-10-21",44.51,44.98,44.27,44.91,324900,41.66]
["2003-10-20",44.57,44.63,44.2,44.63,130400,41.4]
["2003-10-17",44.95,45.01,44.55,44.39,94600,41.18]
["2003-10-16",44.72,44.97,44.5,44.9,202700,41.65]
["2003-10-15",45.22,45.22,44.39,44.76,108200,41.52]
["2003-10-14",44.74,44.83,44.5,44.75,111300,41.52]
["2003-10-13",44.8,44.88,44.28,44.57,329600,41.35]
["2003-10-10",44.62,44.64,44.26,44.64,179800,41.41]
["2003-10-09",44.95,44.95,44.07,44.45,319000,41.24]
["2003-10-08",44.28,44.5,43.91,44.18,294600,40.99]
["2003-10-07",44.15,44.5,44.02,44.5,240800,41.28]
["2003-10-06",44.4,44.4,44.06,44.34,151300,41.13]
["2003-10-03",44.4,44.54,43.35,44.19,811500,41]
["2003-10-02",43.56,43.74,42.6,43.7,178500,40.54]
["2003-10-01",42.6,43.57,42.29,43.57,373500,40.42]
["2003-09-30",42.95,42.95,42.61,42.62,209000,39.54]
["2003-09-29",42.9,43.12,42.62,43.02,108800,39.91]
["2003-09-26",42.83,43.02,42.79,42.67,388200,39.59]
["2003-09-25",43.44,43.61,43.21,42.79,247600,39.7]
["2003-09-24",44.33,44.33,43.78,43.22,279400,40.1]
["2003-09-23",44.05,44.32,43.56,44.15,231700,40.96]
["2003-09-22",44,44.04,44.21,43.83,235500,40.66]
["2003-09-19",44.75,44.75,44.1,44.28,173500,41.08]
["2003-09-18",44.25,44.69,44.03,44.68,93500,41.45]
["2003-09-17",44.05,44.41,43.7,44.28,141600,41.08]
["2003-09-16",43.85,44.35,43.53,44.35,280500,41.14]
["2003-09-15",43.8,43.91,43.14,43.7,492200,40.54]
["2003-09-12",43.29,43.79,43.36,43.79,135000,40.62]
["2003-09-11",43.71,43.85,43.29,43.76,133100,40.53]
["2003-09-10",43.63,43.95,43.79,43.39,133900,40.18]
["2003-09-09",44.17,44.21,43.76,43.88,255400,40.64]
["2003-09-08",43.76,44.38,43.61,44.38,669100,41.1]
["2003-09-05",44,44.22,43.7,43.73,251100,40.5]
["2003-09-04",43.7,44.17,43.77,44.05,261200,40.8]
["2003-09-03",43.92,44.17,43,43.98,367600,40.73]
["2003-09-02",43.33,43.82,42.76,43.82,102400,40.58]
["2003-08-29",42.88,43.16,42.33,43.08,457400,39.9]
["2003-08-28",42.87,42.95,42.35,42.87,125200,39.7]
["2003-08-27",42.38,42.68,41.83,42.59,177600,39.44]
["2003-08-26",42.11,42.59,42.15,42.41,763200,39.28]
["2003-08-25",42.15,42.45,42.34,42.45,138600,39.31]
["2003-08-22",43.2,43.2,42.28,42.35,141100,39.22]
["2003-08-21",42.75,42.86,42.22,42.62,667100,39.47]
["2003-08-20",42.22,42.6,42.2,42.45,179200,39.31]
["2003-08-19",42.6,42.65,41.95,42.65,499800,39.5]
["2003-08-18",42.07,42.48,41.64,42.45,621500,39.31]
["2003-08-15",41.83,41.98,41.36,41.95,58800,38.85]
["2003-08-14",41.78,41.9,41.46,41.83,65600,38.74]
["2003-08-13",42.07,42.07,41.34,41.51,63400,38.44]
["2003-08-12",41.65,41.85,41.13,41.85,111000,38.76]
["2003-08-11",41.22,41.6,41.05,41.45,256800,38.39]
["2003-08-08",41.5,41.5,40.77,41.31,505900,38.26]
["2003-08-07",40.97,41.26,40.58,41.12,211600,38.08]
["2003-08-06",40.58,41.24,40.68,40.79,503000,37.78]
["2003-08-05",41.67,41.71,41.05,40.68,103200,37.67]
["2003-08-04",41.65,41.86,41.51,41.64,220900,38.56]
["2003-08-01",42.07,42.07,41.95,41.64,216600,38.56]
["2003-07-31",42.36,42.74,41.67,42.07,140200,38.96]
["2003-07-30",41.95,42.08,41.71,41.67,408900,38.59]
["2003-07-29",42.35,42.35,42,41.91,159400,38.81]
["2003-07-28",42.17,42.42,41.3,42.26,132300,39.14]
["2003-07-25",41.72,42.35,41.63,42.26,333100,39.14]
["2003-07-24",42.48,42.48,41.39,41.65,104100,38.57]
["2003-07-23",41.78,41.98,41.27,41.91,178200,38.81]
["2003-07-22",41.49,41.84,41.26,41.75,234600,38.67]
["2003-07-21",41.95,41.95,41.55,41.35,122100,38.3]
["2003-07-18",41.95,42.17,41.5,42.15,81400,39.04]
["2003-07-17",42.22,42.22,42.08,41.77,136700,38.68]
["2003-07-16",42.8,42.8,42.35,42.39,209200,39.26]
["2003-07-15",43.12,43.12,42.46,42.6,404500,39.45]
["2003-07-14",43.08,43.19,41.92,42.57,863900,39.43]
["2003-07-11",41.92,42.49,41.66,42.44,138200,39.3]
["2003-07-10",42.32,42.32,42.27,42.03,203300,38.93]
["2003-07-09",42.8,42.96,42.36,42.56,203100,39.42]
["2003-07-08",42.57,42.82,42.21,42.75,161500,39.59]
["2003-07-07",42.21,42.62,41.4,42.53,159800,39.39]
["2003-07-03",41.76,42.03,41.4,41.57,135300,38.5]
["2003-07-02",41.68,41.98,40.45,41.97,2439200,38.87]
["2003-07-01",40.9,41.45,40.89,41.45,162900,38.39]
["2003-06-30",41.48,41.49,41,41.05,137500,38.02]
["2003-06-27",41.55,41.73,40.94,41,354400,37.97]
["2003-06-26",41.12,41.53,40.87,41.52,966500,38.45]
["2003-06-25",41.41,41.71,40.95,40.93,251300,37.91]
["2003-06-24",40.95,41.52,40.99,41.21,837900,38.17]
["2003-06-23",41.5,41.57,41.73,41.27,173700,38.22]
["2003-06-20",42.05,42.23,41.86,41.87,234000,38.78]
["2003-06-19",42.68,42.69,42.21,41.99,1617800,38.89]
["2003-06-18",42.5,42.9,42.42,42.64,301900,39.49]
["2003-06-17",42.78,42.84,41.69,42.66,204200,39.51]
["2003-06-16",41.74,42.55,41.19,42.55,318700,39.41]
["2003-06-13",42.05,42.05,41.64,41.44,176200,38.38]
["2003-06-12",42.19,42.19,41.25,42,251200,38.82]
["2003-06-11",41.51,41.98,41.04,41.9,172000,38.72]
["2003-06-10",41.35,41.41,40.83,41.34,241300,38.21]
["2003-06-09",41.38,41.38,41.38,41.07,286600,37.96]
["2003-06-06",42.32,42.55,41.06,41.38,484000,38.24]
["2003-06-05",41.25,41.7,40.75,41.7,257300,38.54]
["2003-06-04",40.97,41.56,40.46,41.5,392900,38.35]
["2003-06-03",40.65,40.9,40.45,40.8,302400,37.71]
["2003-06-02",41.08,41.17,40.14,40.67,393100,37.59]
["2003-05-30",40.45,40.69,39.91,40.67,97400,37.59]
["2003-05-29",40.2,40.54,39.9,40.06,128400,37.02]
["2003-05-28",40.15,40.3,38.73,40.08,210200,37.04]
["2003-05-27",38.73,40.04,38.9,39.92,149100,36.89]
["2003-05-23",39.2,39.29,38.76,39.15,182500,36.18]
["2003-05-22",38.76,39.43,38.44,39.23,364200,36.26]
["2003-05-21",38.53,38.87,38.41,38.7,281100,35.77]
["2003-05-20",39.08,39.08,38.76,38.83,300200,35.89]
["2003-05-19",39.69,39.74,39.69,38.79,271500,35.85]
["2003-05-16",40,40.17,39.71,39.81,226000,36.79]
["2003-05-15",40.03,40.15,39.56,40.07,196200,37.03]
["2003-05-14",40.32,40.32,38.92,39.79,329500,36.77]
["2003-05-13",39.68,40.14,39.34,39.92,108700,36.89]
["2003-05-12",39.6,40.17,38.95,40.08,349800,37.04]
["2003-05-09",38.95,39.59,38.82,39.47,610100,36.48]
["2003-05-08",38.94,39.26,39.22,38.93,488200,35.98]
["2003-05-07",39.47,39.65,39.05,39.24,390000,36.27]
["2003-05-06",39.05,39.79,39.13,39.48,587300,36.49]
["2003-05-05",39.14,39.59,37.78,39.21,353900,36.24]
["2003-05-02",38.6,39.28,38.02,39.24,924900,36.27]
["2003-05-01",38.65,38.81,38.33,38.65,639600,35.72]
["2003-04-30",38.33,38.85,38.51,38.65,194100,35.72]
["2003-04-29",38.78,39,37.96,38.81,371400,35.87]
["2003-04-28",38.15,38.73,37.81,38.64,119500,35.71]
["2003-04-25",38.52,38.52,38.15,37.9,164200,35.03]
["2003-04-24",38.5,38.71,38.33,38.35,210900,35.44]
["2003-04-23",38.6,38.85,37.48,38.78,379100,35.84]
["2003-04-22",37.63,38.58,37.6,38.5,243200,35.58]
["2003-04-21",37.98,37.98,37.01,37.75,220200,34.89]
["2003-04-17",37.02,37.89,37,37.83,105200,34.96]
["2003-04-16",37.66,37.9,37.28,37.16,315700,34.34]
["2003-04-15",37.4,37.77,36.6,37.77,383900,34.91]
["2003-04-14",36.6,37.56,36.56,37.56,503700,34.71]
["2003-04-11",37.32,37.37,36.37,36.79,69100,34]
["2003-04-10",36.8,36.9,36.54,36.7,184800,33.92]
["2003-04-09",37.4,37.6,37.06,36.54,197000,33.77]
["2003-04-08",37.38,37.44,37.28,37.24,126500,34.42]
["2003-04-07",38.38,38.49,37.03,37.47,215200,34.63]
["2003-04-04",37.6,37.6,37.17,37.32,90500,34.49]
["2003-04-03",37.6,37.77,36.95,37.28,4778800,34.45]
["2003-04-02",37.17,37.53,35.89,37.34,169600,34.51]
["2003-04-01",36.3,36.45,35.68,36.44,396400,33.68]
["2003-03-31",35.87,36.4,36.48,35.85,247900,33.13]
["2003-03-28",36.62,36.96,36.36,36.6,222800,33.83]
["2003-03-27",36.47,37.14,36.78,36.77,145000,33.98]
["2003-03-26",36.86,37.21,36.35,37.02,243900,34.21]
["2003-03-25",36.35,37.35,36.56,37.24,308400,34.42]
["2003-03-24",37.2,37.2,37.16,36.68,199300,33.9]
["2003-03-21",37.7,38.04,36.39,38.01,827600,35.13]
["2003-03-20",36.85,37.32,36.42,37.01,372600,34.2]
["2003-03-19",36.99,37.16,36.32,37.08,401800,34.27]
["2003-03-18",36.88,36.89,34.93,36.72,456800,33.94]
["2003-03-17",35.15,36.66,34.99,36.62,326000,33.84]
["2003-03-14",35.6,35.6,34.25,35.21,271400,32.54]
["2003-03-13",34.8,35.32,33.32,35.28,172200,32.61]
["2003-03-12",33.52,34.04,33.65,34.04,389300,31.46]
["2003-03-11",34.18,34.19,33.9,33.65,253000,31.1]
["2003-03-10",34.5,34.6,33.8,33.95,57600,31.38]
["2003-03-07",33.81,34.91,34.46,34.67,128700,32.04]
["2003-03-06",34.62,34.91,34.37,34.7,137500,32]
["2003-03-05",34.62,34.88,34.46,34.73,456200,32.03]
["2003-03-04",34.9,35,34.9,34.46,121300,31.78]
["2003-03-03",35.6,35.82,35.22,35.06,215300,32.33]
["2003-02-28",35.46,35.62,34.73,35.37,304500,32.62]
["2003-02-27",35.17,35.35,34.7,35.15,184100,32.42]
["2003-02-26",34.91,35.31,34.25,34.7,282500,32]
["2003-02-25",34.45,35.37,34.9,35.37,501600,32.62]
["2003-02-24",35.62,35.62,34.95,34.9,392500,32.19]
["2003-02-21",35.07,35.83,35.02,35.52,155100,32.76]
["2003-02-20",35.77,35.77,35.05,35.02,692000,32.3]
["2003-02-19",35.37,35.64,35.03,35.4,419700,32.65]
["2003-02-18",35.03,35.66,33.97,35.66,145600,32.89]
["2003-02-14",33.98,34.61,33.54,34.6,59200,31.91]
["2003-02-13",34.35,34.35,34.15,34.09,220400,31.44]
["2003-02-12",34.43,34.79,34.37,34.15,359400,31.5]
["2003-02-11",35.15,35.16,34.25,34.63,157600,31.94]
["2003-02-10",34.72,34.97,34.39,34.97,331400,32.25]
["2003-02-07",35,35.2,34.61,34.67,393000,31.97]
["2003-02-06",34.95,35.11,34.96,34.92,38700,32.21]
["2003-02-05",35.4,35.82,34.84,34.96,387100,32.24]
["2003-02-04",35.4,35.4,35.5,35.11,324100,32.38]
["2003-02-03",35.55,35.95,34.85,35.78,354800,33]
["2003-01-31",34.85,35.69,35.1,35.46,470700,32.7]
["2003-01-30",35.92,36.1,35.22,35.23,784500,32.49]
["2003-01-29",35.22,36.24,35.33,35.93,245200,33.14]
["2003-01-28",35.38,35.88,35.1,35.8,360700,33.02]
["2003-01-27",35.42,35.81,35.74,35.45,797000,32.69]
["2003-01-24",36.84,36.84,36.4,35.94,285000,33.15]
["2003-01-23",36.98,37.1,36.35,36.73,429500,33.87]
["2003-01-22",36.6,36.96,36.71,36.54,493100,33.7]
["2003-01-21",37.61,37.61,37.05,36.78,515800,33.92]
["2003-01-17",37.34,37.6,37.64,37.1,608800,34.22]
["2003-01-16",38.25,38.39,37.92,37.75,301200,34.82]
["2003-01-15",38.52,38.52,38.23,37.92,521800,34.97]
["2003-01-14",38.3,38.68,38.24,38.68,657600,35.67]
["2003-01-13",38.92,38.92,38,38.34,822600,35.36]
["2003-01-10",38.05,38.65,37.95,38.54,82600,35.54]
["2003-01-09",38.13,38.57,37.54,38.24,178900,35.27]
["2003-01-08",37.83,38.17,38.02,37.55,502800,34.63]
["2003-01-07",38.4,38.53,37.74,38.02,190100,35.06]
["2003-01-06",37.96,38.5,37.36,38.35,239700,35.37]
["2003-01-03",37.7,37.87,36.7,37.72,748800,34.79]
["2003-01-02",36.8,37.77,36.01,37.75,1201000,34.82]
["2002-12-31",36.49,36.67,36.01,36.36,1010700,33.53]
["2002-12-30",36.37,36.64,36.18,36.4,386000,33.57]
["2002-12-27",36.77,36.89,36.88,36.37,772600,33.54]
["2002-12-26",37.33,37.52,37.04,36.93,205100,34.06]
["2002-12-24",37.34,37.41,36.96,37.23,184400,34.34]
["2002-12-23",36.96,37.54,36.87,37.2,308800,34.31]
["2002-12-20",37.15,37.32,36.54,37.19,714600,34.3]
["2002-12-19",37.05,37.44,36.81,36.74,770600,33.88]
["2002-12-18",37.33,37.37,37.47,36.93,535000,34.06]
["2002-12-17",38.03,38.03,37.1,37.47,435100,34.56]
["2002-12-16",37.35,37.95,37.11,37.95,180700,35]
["2002-12-13",37.49,37.59,37.58,37.2,647400,34.31]
["2002-12-12",37.8,38.24,37.66,37.92,165800,34.87]
["2002-12-11",37.77,38.34,37.5,37.97,141500,34.92]
["2002-12-10",37.6,38.12,37.36,38.12,244700,35.06]
["2002-12-09",38.21,38.22,37.64,37.36,899900,34.36]
["2002-12-06",37.8,38.52,38.02,38.25,274200,35.18]
["2002-12-05",38.93,38.93,38.1,38.27,589700,35.2]
["2002-12-04",38.1,38.96,38.5,38.6,128200,35.5]
["2002-12-03",38.96,39.03,39.1,38.67,504200,35.56]
["2002-12-02",40.15,40.16,39.3,39.3,128200,36.14]
["2002-11-29",39.63,39.64,38.7,39.3,169800,36.14]
["2002-11-27",38.88,39.6,38.31,39.56,254900,36.38]
["2002-11-26",39.05,39.12,38.78,38.49,309800,35.4]
["2002-11-25",39.22,39.39,39,39.11,140400,35.97]
["2002-11-22",39.23,39.39,38.97,39.03,300100,35.9]
["2002-11-21",39.1,39.53,37.8,39.43,293100,36.26]
["2002-11-20",37.8,38.69,37.51,38.5,162200,35.41]
["2002-11-19",37.62,38.1,38.02,37.7,440400,34.67]
["2002-11-18",38.9,38.9,37.82,38.05,151100,34.99]
["2002-11-15",37.82,38.58,37.8,38.4,170600,35.32]
["2002-11-14",38.09,38.45,36.85,38.36,148100,35.28]
["2002-11-13",36.97,37.79,37.01,37.62,115800,34.6]
["2002-11-12",37.1,37.79,36.83,37.17,180400,34.18]
["2002-11-11",37.6,37.6,37.55,37.1,90700,34.12]
["2002-11-08",38.21,38.3,37.83,37.7,413800,34.67]
["2002-11-07",38.37,38.64,38.19,38.1,176500,35.04]
["2002-11-06",38.7,39.13,38,38.85,341100,35.73]
["2002-11-05",38.25,38.45,38.14,38.45,440700,35.36]
["2002-11-04",38.6,38.99,36.84,38.25,250700,35.18]
["2002-11-01",37.05,38.01,36.95,37.89,171800,34.85]
["2002-10-31",37.55,37.75,36.8,37.17,652700,34.18]
["2002-10-30",37.2,37.66,36.37,37.5,384500,34.49]
["2002-10-29",37.5,37.5,37.11,37.15,71500,34.17]
["2002-10-28",38.4,38.4,36.9,37.4,241800,34.4]
["2002-10-25",36.9,37.95,36.86,37.85,64900,34.81]
["2002-10-24",38.1,38.1,36.76,37,218500,34.03]
["2002-10-23",37.4,37.69,37.09,37.68,167000,34.65]
["2002-10-22",37.4,37.69,36.92,37.5,351400,34.49]
["2002-10-21",37.22,38.11,36.67,38.07,258500,35.01]
["2002-10-18",36.97,37.57,36.99,37.5,78000,34.49]
["2002-10-17",37.67,37.67,36.16,37.16,143600,34.18]
["2002-10-16",36.9,36.94,37.37,36.37,1070500,33.45]
["2002-10-15",37.37,37.37,35.15,37.37,269400,34.37]
["2002-10-14",35.15,35.97,34.73,35.7,347500,32.83]
["2002-10-11",34.9,35.85,32.75,35.44,127100,32.59]
["2002-10-10",33,34.25,33,33.9,116900,31.18]
["2002-10-09",33.38,33.7,33.03,33.06,92900,30.4]
["2002-10-08",33.65,34.36,33,33.85,303300,31.13]
["2002-10-07",33.7,34.11,33.39,33.25,200100,30.58]
["2002-10-04",34.71,34.72,34.4,33.6,180500,30.9]
["2002-10-03",35.02,35.25,34.66,34.42,600900,31.66]
["2002-10-02",35.44,35.71,34.07,34.83,105100,32.03]
["2002-10-01",34.27,35.52,33.52,35.37,132400,32.53]
["2002-09-30",33.9,34.59,34.61,34.28,1660200,31.53]
["2002-09-27",35.3,35.78,35.41,34.74,139800,31.95]
["2002-09-26",35.77,36.16,34.42,35.73,256200,32.86]
["2002-09-25",34.79,35.62,34.37,35.32,98800,32.48]
["2002-09-24",34.42,35.11,34.55,34.46,178600,31.69]
["2002-09-23",34.9,35.2,35.17,34.91,91300,32.11]
["2002-09-20",35.41,35.71,35.5,35.21,49700,32.38]
["2002-09-19",35.73,36.21,36,35.5,97900,32.65]
["2002-09-18",36.1,36.87,36.53,36.12,53900,33.22]
["2002-09-17",38,38,36.8,36.65,209000,33.71]
["2002-09-16",37.31,37.43,36.67,37.26,102300,34.27]
["2002-09-13",36.96,37.37,37.13,37.17,101100,34.18]
["2002-09-12",37.64,37.78,38.02,37.21,27500,34.16]
["2002-09-11",38.83,38.83,37.66,38.07,32000,34.95]
["2002-09-10",37.98,38.22,36.9,38.07,147600,34.95]
["2002-09-09",36.9,38.07,37.21,37.95,75000,34.84]
["2002-09-06",37.5,37.64,36.3,37.35,55300,34.29]
["2002-09-05",36.78,37.12,36.54,36.82,45200,33.8]
["2002-09-04",36.59,37.51,36.62,37.39,51200,34.32]
["2002-09-03",37.45,37.51,38.01,36.66,136000,33.65]
["2002-08-30",38.16,38.75,37.61,38.05,129700,34.93]
["2002-08-29",37.77,38.6,38.08,38.3,103200,35.16]
["2002-08-28",38.75,38.75,38.81,38.33,100800,35.19]
["2002-08-27",40.1,40.14,39,38.89,138200,35.7]
["2002-08-26",39.81,39.93,39.42,39.66,1318100,36.41]
["2002-08-23",40.18,40.29,39.72,39.42,71900,36.19]
["2002-08-22",39.72,40.66,39.17,40.62,449800,37.29]
["2002-08-21",40,40.05,39.25,39.9,113600,36.63]
["2002-08-20",39.68,39.76,38.85,39.44,150900,36.21]
["2002-08-19",38.85,40.05,38.44,39.97,304900,36.69]
["2002-08-16",38.85,39.41,38.48,39.05,135500,35.85]
["2002-08-15",39,39.21,36.56,39,142600,35.8]
["2002-08-14",37.1,38.65,36.7,38.41,164300,35.26]
["2002-08-13",37.7,38.15,37.1,36.7,176000,33.69]
["2002-08-12",37.1,37.93,37.37,37.74,191700,34.65]
["2002-08-09",37.48,38.25,36.64,37.99,114100,34.87]
["2002-08-08",36.7,38.05,35.72,38.01,113500,34.89]
["2002-08-07",36.8,37,35.61,36.8,181300,33.78]
["2002-08-06",35.78,36.58,34.66,36.04,119400,33.08]
["2002-08-05",35.85,36.08,35.6,34.66,199300,31.82]
["2002-08-02",36.55,36.73,36.73,35.85,173500,32.91]
["2002-08-01",37.62,38.04,37.19,36.73,122800,33.72]
["2002-07-31",37.75,38.09,37.21,38.09,64600,34.97]
["2002-07-30",37.41,38.27,36.37,38.1,393800,34.98]
["2002-07-29",36.74,37.75,34.87,37.74,612900,34.65]
["2002-07-26",35.2,35.6,34.29,35.6,598600,32.68]
["2002-07-25",35.15,35.89,32.43,35.13,1027900,32.25]
["2002-07-24",32.45,35.8,33.39,35.8,631700,32.86]
["2002-07-23",34.2,34.85,33.77,33.59,167900,30.84]
["2002-07-22",34.72,35.54,34.83,34.31,465300,31.5]
["2002-07-19",35.6,36,36.26,34.86,189700,32]
["2002-07-18",37.35,37.55,36.99,36.27,129800,33.3]
["2002-07-17",38.35,38.35,36.8,37.59,270400,34.51]
["2002-07-16",37.43,38.02,35.82,37.14,173400,34.09]
["2002-07-15",37.06,37.77,37.25,37.77,116300,34.67]
["2002-07-12",37.92,38.26,36.23,37.65,88200,34.56]
["2002-07-11",36.9,37.89,37.08,37.73,283900,34.64]
["2002-07-10",38.48,38.81,38.38,37.25,143200,34.2]
["2002-07-09",39.78,39.78,39.57,38.48,74700,35.32]
["2002-07-08",40.44,40.44,39.39,39.62,77400,36.37]
["2002-07-05",39.39,40.35,37.67,40.3,40800,37]
["2002-07-03",38.02,38.69,38.09,38.62,76100,35.45]
["2002-07-02",38.87,39.15,39.08,38.24,170600,35.1]
["2002-07-01",40.32,40.55,40.2,39.18,109000,35.97]
["2002-06-28",40.73,41.2,39.36,40.2,373600,36.9]
["2002-06-27",40.32,40.63,38.58,40.63,136000,37.3]
["2002-06-26",38.58,39.89,39.48,39.89,96400,36.62]
["2002-06-25",40.96,41.12,39.23,39.48,77300,36.24]
["2002-06-24",39.85,40.98,39.85,40.42,113400,37.11]
["2002-06-21",40.6,41.17,40.92,40.08,162300,36.79]
["2002-06-20",41.7,41.83,41.8,41.18,102400,37.8]
["2002-06-19",42.55,42.79,42.57,41.92,51500,38.48]
["2002-06-18",42.72,43.14,41.96,43,192300,39.47]
["2002-06-17",42,42.82,40.1,42.7,71200,39.2]
["2002-06-14",41.04,41.68,41.56,41.68,281300,38.26]
["2002-06-13",41.82,42.27,41.15,41.67,139600,38.2]
["2002-06-12",41.54,42.18,41.75,42.07,100500,38.57]
["2002-06-11",43,43.03,42.63,41.75,40400,38.27]
["2002-06-10",42.73,43.15,41.78,42.69,48600,39.14]
["2002-06-07",41.95,42.89,42.67,42.48,183500,38.94]
["2002-06-06",43.71,43.71,43.18,42.84,47400,39.27]
["2002-06-05",43.42,43.86,42.74,43.85,38600,40.2]
["2002-06-04",42.93,43.59,43,43.32,224000,39.71]
["2002-06-03",44.47,44.57,44.34,43,92800,39.42]
["2002-05-31",44.88,45.16,44,44.34,75500,40.65]
["2002-05-30",44.02,44.64,44.42,44.59,130800,40.88]
["2002-05-29",44.88,44.94,44.65,44.42,110900,40.72]
["2002-05-28",45.51,45.51,45.2,44.99,47600,41.24]
["2002-05-24",45.85,45.85,45.16,45.3,49400,41.53]
["2002-05-23",45.6,45.93,44.9,45.93,45800,42.11]
["2002-05-22",45.3,45.56,45.21,45.45,65400,41.67]
["2002-05-21",46.3,46.33,45.94,45.21,48400,41.45]
["2002-05-20",46.6,46.6,46.3,46.17,41200,42.33]
["2002-05-17",46.6,46.87,45.78,46.84,107500,42.94]
["2002-05-16",45.98,46.25,45.79,46.25,91800,42.4]
["2002-05-15",45.85,46.6,45.57,45.98,55700,42.15]
["2002-05-14",46,46.34,44.12,46.29,51700,42.44]
["2002-05-13",44.12,45.02,44,44.98,123600,41.24]
["2002-05-10",44.83,44.83,44.88,44.03,56700,40.36]
["2002-05-09",45.52,45.72,44.58,44.98,84100,41.24]
["2002-05-08",44.58,45.92,43,45.82,90600,42.01]
["2002-05-07",44.05,44.05,43.82,43.5,103000,39.88]
["2002-05-06",44.51,44.86,44.46,43.82,367700,40.17]
["2002-05-03",45.2,45.2,45.2,44.75,162600,41.02]
["2002-05-02",45.85,46.06,44.85,45.42,56400,41.64]
["2002-05-01",45.57,45.98,45.03,45.84,83700,42.02]
["2002-04-30",45.18,45.87,44.97,45.53,42800,41.74]
["2002-04-29",45.42,45.71,45.25,44.97,58000,41.23]
["2002-04-26",46.47,46.52,46.05,45.25,57500,41.48]
["2002-04-25",46.26,46.59,46.28,46.47,34200,42.6]
["2002-04-24",46.72,47.15,46.63,46.34,104500,42.48]
["2002-04-23",47.4,47.4,47.1,46.72,103600,42.83]
["2002-04-22",47.65,47.73,47.91,47.3,45300,43.36]
["2002-04-19",48.35,48.35,47.46,48.05,55300,44.05]
["2002-04-18",47.91,48.33,47.89,48.16,40800,44.15]
["2002-04-17",48.47,48.49,47.63,48.08,39400,44.08]
["2002-04-16",47.65,48.36,46.88,48.26,82100,44.24]
["2002-04-15",47.57,47.57,47.04,47.1,38600,43.18]
["2002-04-12",47.23,47.51,46.88,47.37,140300,43.43]
["2002-04-11",48.04,48.15,47.6,47.02,668100,43.11]
["2002-04-10",47.93,48.39,47.65,48.39,68700,44.36]
["2002-04-09",48.3,48.46,47.34,47.65,80800,43.68]
["2002-04-08",47.34,48.21,47.97,48.16,73100,44.15]
["2002-04-05",48.81,48.81,48.14,48.08,57200,44.08]
["2002-04-04",48.36,48.61,48.01,48.51,65600,44.47]
["2002-04-03",48.96,49,48.88,48.45,146300,44.42]
["2002-04-02",49.15,49.29,49.05,48.97,104000,44.89]
["2002-04-01",49.22,49.86,49.44,49.59,72700,45.46]
["2002-03-28",49.5,49.89,49,49.67,197100,45.53]
["2002-03-27",49.28,49.52,48.94,49.45,69700,45.33]
["2002-03-26",49.08,49.66,48.93,49.17,126700,45.08]
["2002-03-25",49.83,50,49.69,49.02,54600,44.94]
["2002-03-22",49.97,50.13,49.23,49.85,37200,45.7]
["2002-03-21",49.8,50.09,49.78,50.08,152500,45.91]
["2002-03-20",50.43,50.43,50.75,49.82,67000,45.67]
["2002-03-19",50.86,51.1,50.37,50.8,121900,46.57]
["2002-03-18",50.86,51.04,50.31,50.7,71500,46.48]
["2002-03-15",50.44,50.68,50.05,50.63,63300,46.41]
["2002-03-14",50.35,50.43,50.06,50.06,80500,45.89]
["2002-03-13",50.43,50.53,50.16,50.3,180000,46.11]
["2002-03-12",50.28,50.8,50.63,50.8,50600,46.57]
["2002-03-11",50.87,51.36,50.8,50.8,114900,46.57]
["2002-03-08",51.1,51.33,50.13,50.93,66300,46.69]
["2002-03-07",51.02,51.03,49.96,50.51,112500,46.25]
["2002-03-06",50.07,50.84,49.96,50.72,57700,46.44]
["2002-03-05",50.18,50.72,49.36,50.16,108800,45.93]
["2002-03-04",49.61,50.45,48.15,50.45,112100,46.19]
["2002-03-01",48.29,49.38,47.98,49.38,107200,45.21]
["2002-02-28",48.37,48.84,47.91,48.15,38400,44.09]
["2002-02-27",48.81,49.04,48.19,48.23,58200,44.16]
["2002-02-26",48.7,48.77,47.8,48.38,100100,44.3]
["2002-02-25",47.8,48.65,46.86,48.51,36200,44.42]
["2002-02-22",47.17,47.77,47.15,47.61,90600,43.59]
["2002-02-21",48.25,48.35,47.25,47.43,119000,43.43]
["2002-02-20",47.75,48.28,47.54,48.16,158200,44.1]
["2002-02-19",48.2,48.34,48.69,47.66,78700,43.64]
["2002-02-15",49.34,49.49,49.32,48.77,75600,44.65]
["2002-02-14",49.82,50,49.31,49.42,103800,45.25]
["2002-02-13",49.5,49.7,48.71,49.65,32000,45.46]
["2002-02-12",48.81,49.38,48.52,49.17,183900,45.02]
["2002-02-11",48.57,49.31,47.5,49.31,31500,45.15]
["2002-02-08",47.98,48.5,47.67,48.5,52100,44.41]
["2002-02-07",48.05,48.34,47.8,47.67,52600,43.65]
["2002-02-06",48.73,48.73,47.99,48.23,43400,44.16]
["2002-02-05",47.99,49.05,48.23,48.31,343300,44.23]
["2002-02-04",49.4,49.4,49.53,48.23,454000,44.16]
["2002-02-01",49.82,50.04,49.34,49.8,497700,45.6]
["2002-01-31",49.75,50.1,48.06,49.96,53400,45.74]
["2002-01-30",48.7,49.43,48.62,49.42,69000,45.25]
["2002-01-29",50.32,50.32,49.67,48.87,141200,44.75]
["2002-01-28",50.37,50.45,49.84,50,60300,45.78]
["2002-01-25",49.96,50.36,49.96,50.17,34200,45.94]
["2002-01-24",50.3,50.53,49.36,50.06,120800,45.84]
["2002-01-23",49.54,50.11,49.34,49.84,50900,45.63]
["2002-01-22",50.3,50.36,49.86,49.59,170400,45.41]
["2002-01-18",50.24,50.39,50.21,50.03,100300,45.81]
["2002-01-17",50.6,50.78,50,50.75,84300,46.47]
["2002-01-16",50.68,50.78,50.42,50,200900,45.78]
["2002-01-15",50.88,51.15,50.62,50.9,248100,46.61]
["2002-01-14",51.1,51.2,51.03,50.81,296200,46.52]
["2002-01-11",51.8,51.82,51.32,51.15,274700,46.83]
["2002-01-10",51.49,51.71,51.35,51.5,259500,47.15]
["2002-01-09",51.9,52.46,51.5,51.43,80100,47.09]
["2002-01-08",51.9,51.95,51.63,51.5,99800,47.15]
["2002-01-07",52.48,52.55,51.73,51.81,114100,47.44]
["2002-01-04",52.2,52.61,51.46,52.25,126800,47.84]
["2002-01-03",51.46,52.07,50.5,52.07,66600,47.68]
["2002-01-02",51.16,51.44,50.94,51.44,99300,47.1]
["2001-12-31",51.79,51.79,51.6,50.94,301100,46.64]
["2001-12-28",51.74,52.09,51.31,51.7,143500,47.34]
["2001-12-27",51.44,51.76,51.25,51.76,212800,47.39]
["2001-12-26",51.25,51.98,51.02,51.44,94600,47.1]
["2001-12-24",51.35,51.35,50.81,51.16,87000,46.84]
["2001-12-21",51.25,51.38,50.69,51.38,204400,47.04]
["2001-12-20",51.42,51.55,50.92,50.85,358400,46.56]
["2001-12-19",50.93,51.8,51.07,51.55,98300,47.2]
["2001-12-18",51.5,51.55,50.5,51.5,167000,47.15]
["2001-12-17",50.5,51.24,49.85,51,119700,46.7]
["2001-12-14",50.11,50.7,49.97,50.57,359700,46.3]
["2001-12-13",50.4,50.85,50.34,49.97,409500,45.7]
["2001-12-12",51.25,51.25,50.91,51.11,238300,46.74]
["2001-12-11",51.5,51.78,51,51.05,284300,46.68]
["2001-12-10",51.75,52.05,51.64,51.08,250300,46.71]
["2001-12-07",52.4,52.45,52.47,52.04,57900,47.59]
["2001-12-06",52.75,52.9,51.88,52.67,126100,48.17]
["2001-12-05",51.88,52.94,50.68,52.77,267300,48.26]
["2001-12-04",50.97,51.38,50.44,51.38,25200,46.99]
["2001-12-03",50.9,50.9,51.01,50.76,199300,46.42]
["2001-11-30",51.4,51.42,50.57,51.12,122500,46.75]
["2001-11-29",50.93,51.34,50.68,51.34,195500,46.95]
["2001-11-28",51.4,51.54,51.1,50.69,91600,46.35]
["2001-11-27",51.8,52.41,51.37,51.76,137600,47.33]
["2001-11-26",51.73,52.05,50.75,51.95,110900,47.51]
["2001-11-23",50.93,51.43,50.36,51.28,90100,46.89]
["2001-11-21",50.96,51.03,51,50.9,236200,46.55]
["2001-11-20",51.53,51.6,51.1,51.08,110900,46.71]
["2001-11-19",51.2,51.64,50.49,51.6,149200,47.19]
["2001-11-16",51.05,51.24,50.8,51.01,251700,46.65]
["2001-11-15",51.12,51.53,50.71,51.13,475800,46.76]
["2001-11-14",51.5,51.5,50.42,51.15,327900,46.78]
["2001-11-13",50.5,51.1,48.75,51.1,139100,46.73]
["2001-11-12",49,50.09,49.39,49.87,80600,45.6]
["2001-11-09",49.6,50,49.49,50,161500,45.72]
["2001-11-08",50.18,50.69,49.55,49.84,110900,45.58]
["2001-11-07",49.65,50.27,48.62,49.9,77600,45.63]
["2001-11-06",48.79,49.97,48.59,49.97,135900,45.7]
["2001-11-05",49,49.09,47.6,48.85,123800,44.67]
["2001-11-02",47.7,48.26,46.55,48.06,156900,43.95]
["2001-11-01",47,47.99,46.45,47.86,163700,43.77]
["2001-10-31",47.1,47.42,46.41,46.78,110600,42.78]
["2001-10-30",46.85,46.98,47.5,46.73,82900,42.73]
["2001-10-29",48.7,48.7,48.46,47.66,159100,43.58]
["2001-10-26",48.55,49.23,46.97,48.97,81900,44.78]
["2001-10-25",47.25,48.86,47.73,48.83,113500,44.65]
["2001-10-24",47.91,48.24,47.64,47.88,50300,43.78]
["2001-10-23",48.4,48.49,47.07,47.88,47600,43.78]
["2001-10-22",47.07,48.07,46.28,48.03,19200,43.92]
["2001-10-19",46.75,47.31,46.51,47.28,35400,43.24]
["2001-10-18",46.79,47.08,47.02,46.73,21700,42.73]
["2001-10-17",48.86,48.87,47.65,47.04,129600,43.02]
["2001-10-16",48.1,48.5,47.22,48.22,57300,44.1]
["2001-10-15",47.5,47.92,46.89,47.86,55700,43.77]
["2001-10-12",47.7,48.04,47.52,47.92,47600,43.82]
["2001-10-11",47.56,48.05,45.51,48.03,408200,43.92]
["2001-10-10",45.51,46.98,45.6,46.76,97900,42.76]
["2001-10-09",46,46.08,45.65,45.72,15500,41.81]
["2001-10-08",45.65,46.47,45.45,46.17,25100,42.22]
["2001-10-05",46.05,46.48,45.95,46.46,43100,42.49]
["2001-10-04",46.4,46.95,44.4,46.22,138900,42.27]
["2001-10-03",44.4,46.42,44.1,46.12,277300,42.18]
["2001-10-02",44.36,44.85,43.93,44.85,196700,41.01]
["2001-10-01",44.03,44.44,43.85,44.4,36200,40.6]
["2001-09-28",44.25,44.55,42.65,44.5,99500,40.62]
["2001-09-27",43.5,43.8,42.92,43.45,37900,39.66]
["2001-09-26",44.1,44.1,42.87,43.28,63600,39.51]
["2001-09-25",43.4,44.08,42.5,43.65,108400,39.85]
["2001-09-24",43.1,43.55,40.25,43.2,106000,39.43]
["2001-09-21",40.25,42.2,42.2,41.5,205400,37.88]
["2001-09-20",42.9,43.03,42.2,42.3,46000,38.61]
["2001-09-19",44.6,44.6,44,43.8,94700,39.98]
["2001-09-18",44.75,45.35,44.1,44.35,81600,40.48]
["2001-09-17",46,46.24,46.46,45,263400,41.08]
["2001-09-10",46.46,47.64,46.8,47.46,55200,43.32]
["2001-09-07",47.31,47.97,47.94,46.8,36800,42.72]
["2001-09-06",48.6,49.04,48.45,47.94,38500,43.76]
["2001-09-05",48.94,49.56,49.37,49.22,53800,44.93]
["2001-09-04",49.54,50.58,49.09,49.56,26100,45.24]
["2001-08-31",49.25,49.78,49,49.37,16200,45.07]
["2001-08-30",49.95,50.01,50.32,49.35,25900,45.05]
["2001-08-29",51.33,51.33,51.1,50.48,98600,46.08]
["2001-08-28",51.8,51.93,51.84,51.13,27700,46.67]
["2001-08-27",52.17,52.38,50.98,51.9,45000,47.38]
["2001-08-24",51.11,52.22,50.82,52.06,99900,47.52]
["2001-08-23",50.84,51.2,50.21,50.92,92500,46.48]
["2001-08-22",50.75,50.99,50.43,50.83,25100,46.4]
["2001-08-21",51.45,51.69,50.79,50.44,20800,46.04]
["2001-08-20",50.82,51.37,50.58,51.37,64200,46.89]
["2001-08-17",51.32,51.37,51.11,50.86,165700,46.43]
["2001-08-16",51.44,51.99,51.85,51.83,118300,47.31]
["2001-08-15",52.56,52.56,52.52,51.96,29500,47.43]
["2001-08-14",52.86,53.03,52.33,52.56,50100,47.98]
["2001-08-13",52.69,52.79,51.63,52.68,71700,48.09]
["2001-08-10",52.38,52.74,51.9,52.62,58700,48.03]
["2001-08-09",52.28,52.47,52.23,52.38,16600,47.81]
["2001-08-08",53.12,53.74,53.11,52.37,20400,47.81]
["2001-08-07",53.48,53.69,53.24,53.45,33000,48.79]
["2001-08-06",53.98,53.98,53.62,53.5,16900,48.84]
["2001-08-03",54.25,54.28,54.14,54.12,41400,49.4]
["2001-08-02",54.7,54.7,53.94,54.5,27800,49.75]
["2001-08-01",54.27,54.49,53.77,54.08,15000,49.37]
["2001-07-31",53.93,54.44,53.33,53.77,35300,49.08]
["2001-07-30",53.91,53.91,53.28,53.58,14600,48.91]
["2001-07-27",53.29,53.85,52.34,53.6,28700,48.93]
["2001-07-26",52.59,53.54,51.89,53.54,22100,48.87]
["2001-07-25",52,52.81,51.53,52.76,35000,48.16]
["2001-07-24",52.56,52.73,52.75,51.78,29800,47.27]
["2001-07-23",53.91,54.04,53.62,52.81,20900,48.21]
["2001-07-20",53.73,54.02,53.66,53.8,68100,49.11]
["2001-07-19",54,54.5,53.13,53.68,49700,49]
["2001-07-18",53.5,53.66,53.08,53.57,81000,48.9]
["2001-07-17",53.3,54.06,53.2,54,29600,49.29]
["2001-07-16",54.28,54.28,53.73,53.32,13300,48.67]
["2001-07-13",53.73,54.57,53.18,54.39,52200,49.65]
["2001-07-12",53.18,53.99,51.73,53.99,22000,49.28]
["2001-07-11",52.35,52.46,52.34,51.99,51900,47.46]
["2001-07-10",53.73,53.73,53.15,52.46,150000,47.89]
["2001-07-09",53.2,53.68,52.82,53.45,328900,48.79]
["2001-07-06",54.04,54.04,54.54,52.82,38300,48.22]
["2001-07-05",55.38,55.47,55.56,54.54,104500,49.79]
["2001-07-03",55.78,55.84,55.49,55.62,66700,50.77]
["2001-07-02",55.49,56.24,55.8,55.75,13400,50.89]
["2001-06-29",56.03,56.52,55.25,55.8,85600,50.94]
["2001-06-28",55.25,56.17,54.18,55.27,19600,50.45]
["2001-06-27",54.63,54.82,53.89,54.47,70700,49.72]
["2001-06-26",54.08,54.95,54.32,54.54,15200,49.79]
["2001-06-25",55.1,55.31,54.52,54.7,32200,49.93]
["2001-06-22",55.25,55.49,54.9,54.87,42500,50.09]
["2001-06-21",54.9,56.01,54.11,55.58,20400,50.74]
["2001-06-20",54.17,55.02,53.66,55.02,26600,50.22]
["2001-06-19",55.22,55.22,54.11,53.88,12600,49.18]
["2001-06-18",54.4,54.92,53.73,54.13,16400,49.41]
["2001-06-15",53.97,54.91,54.84,54.39,46600,49.65]
["2001-06-14",56.04,56.04,56.58,54.92,18900,50.13]
["2001-06-13",57.23,57.58,56,56.61,5100,51.68]
["2001-06-12",56.25,57.74,56.93,57.65,17000,52.63]
["2001-06-11",58.08,58.08,57.86,57.17,56800,52.19]
["2001-06-08",59.03,59.03,58.51,58.22,38400,53.15]
["2001-06-07",58.72,59.35,58.21,59.33,453500,54.14]
["2001-06-06",58.83,59.1,57.54,58.21,503000,53.12]
["2001-06-05",57.54,59.15,57.03,58.94,81100,53.78]
["2001-06-04",57.36,57.64,56.62,57.26,45900,52.25]
["2001-06-01",56.7,57.62,56.3,57.35,22400,52.33]
["2001-05-31",56.3,57.15,56,56.56,18400,51.61]
["2001-05-30",57.12,57.32,57.75,56.13,70300,51.22]
["2001-05-29",59.05,59.05,59.15,57.75,110000,52.7]
["2001-05-25",60.08,60.08,59.3,59.15,80600,53.98]
["2001-05-24",59.91,60.15,59.8,60.05,179600,54.8]
["2001-05-23",60.95,60.95,61.17,59.83,28800,54.6]
["2001-05-22",61.65,61.8,59.57,61.3,153100,55.94]
["2001-05-21",59.71,61.56,58.79,61.56,83900,56.17]
["2001-05-18",59.3,59.65,58.9,59.29,86700,54.1]
["2001-05-17",58.9,59.97,56.15,59.42,56100,54.22]
["2001-05-16",56.15,59,56.59,58.85,104700,53.7]
["2001-05-15",56.94,57.46,56.25,56.66,89100,51.7]
["2001-05-14",56.63,56.91,56.85,56.91,57300,51.93]
["2001-05-11",57.56,57.56,57.54,57.04,203600,52.05]
["2001-05-10",58.76,58.8,57.62,57.66,189000,52.62]
["2001-05-09",57.65,58.61,58.03,58.04,136200,52.96]
["2001-05-08",58.8,58.96,58.16,58.64,29000,53.51]
["2001-05-07",58.99,58.99,56.55,58.39,65600,53.28]
["2001-05-04",56.55,58.8,57.36,58.71,114600,53.57]
["2001-05-03",58.05,58.21,58.42,57.69,373700,52.64]
["2001-05-02",59,59.63,57.07,59.28,206800,54.09]
["2001-05-01",57.34,58.58,57.2,58.58,75300,53.46]
["2001-04-30",57.75,58.59,56.29,57.3,31500,52.29]
["2001-04-27",56.86,57.02,55.9,57.01,61100,52.02]
["2001-04-26",56.68,57.01,54.65,55.9,23400,51.01]
["2001-04-25",55.19,56.18,54.8,56.13,12500,51.22]
["2001-04-24",56.09,56.73,55.71,54.8,564600,50.01]
["2001-04-23",56.96,57.07,57.4,55.98,25400,51.08]
["2001-04-20",57.75,58.35,56.47,57.95,84200,52.88]
["2001-04-19",56.77,58.36,54.5,58.27,90200,53.17]
["2001-04-18",54.72,57.7,51.8,56.45,83900,51.51]
["2001-04-17",51.8,53.39,51.78,52.84,75700,48.22]
["2001-04-16",52.73,53.04,51.46,52.25,91400,47.68]
["2001-04-12",51.46,52.95,51.49,52.93,79100,48.3]
["2001-04-11",52.75,52.86,50.1,51.85,549900,47.31]
["2001-04-10",50.1,51.7,48.6,51.39,126000,46.89]
["2001-04-09",49.5,49.67,48.38,49.1,394000,44.8]
["2001-04-06",48.8,49.4,48.6,49,671200,44.71]
["2001-04-05",48.75,50.45,46.66,50.27,29500,45.87]
["2001-04-04",46.98,48.16,46.98,46.77,31800,42.68]
["2001-04-03",49.09,49.09,49.32,47.23,66100,43.1]
["2001-04-02",51,51.13,50.05,49.61,22100,45.27]
["2001-03-30",51.08,51.29,49.83,50.74,222700,46.3]
["2001-03-29",50.95,51.52,51.29,50.26,90700,45.86]
["2001-03-28",52.48,52.48,51.92,51.39,387400,46.89]
["2001-03-27",51.92,53.66,51.83,53.56,69500,48.87]
["2001-03-26",52.68,52.69,51,52.27,91100,47.7]
["2001-03-23",51.5,52.08,48.43,52.08,283400,47.52]
["2001-03-22",49.85,50.97,49.74,50.77,102800,46.33]
["2001-03-21",50.75,51.62,50.78,49.98,54700,45.61]
["2001-03-20",52.7,53.18,50.8,50.78,281400,46.34]
["2001-03-19",51.29,52.5,50.92,52.33,26000,47.75]
["2001-03-16",52.15,52.15,52.63,51.13,87500,46.66]
["2001-03-15",53.92,53.92,52.11,52.63,35300,48.03]
["2001-03-14",52.11,53.93,52.26,52.69,19200,48.08]
["2001-03-13",52.75,53.92,51.89,53.92,38400,49.2]
["2001-03-12",53.96,54.12,55.15,52.12,206800,47.56]
["2001-03-09",56.72,56.72,57.56,55.5,628500,50.64]
["2001-03-08",57.89,58.17,58.27,57.85,99500,52.75]
["2001-03-07",58.95,58.96,58.27,58.42,23300,53.27]
["2001-03-06",58.59,59.27,56.82,58.27,105100,53.13]
["2001-03-05",57.18,57.35,56.38,57.06,13400,52.03]
["2001-03-02",56.38,58.1,55.43,56.88,6700,51.86]
["2001-03-01",56.97,57.26,56.67,57.26,31700,52.21]
["2001-02-28",58.7,59.06,58.25,57.04,21200,52.01]
["2001-02-27",59.71,59.79,58.43,58.54,5700,53.38]
["2001-02-26",59.16,59.73,56.71,59.56,15400,54.31]
["2001-02-23",58.12,58.8,57.48,58.8,20700,53.61]
["2001-02-22",59.17,59.55,58.92,58.62,16100,53.45]
["2001-02-21",60.02,60.98,60.72,59.06,65400,53.85]
["2001-02-20",62.53,62.53,61.88,60.72,3800,55.36]
["2001-02-16",62.84,62.88,64.4,62.58,7500,57.06]
["2001-02-15",64.56,65.26,62.05,64.97,34700,59.24]
["2001-02-14",63.02,63.69,62.97,63.46,34400,57.86]
["2001-02-13",64.16,64.69,63.21,62.97,14200,57.42]
["2001-02-12",63.22,63.76,63.08,63.76,4700,58.14]
["2001-02-09",64.62,64.62,65.09,63.13,91000,57.56]
["2001-02-08",66.33,66.49,65.07,65.09,9900,59.35]
["2001-02-07",66.26,66.26,66.83,65.96,4800,60.14]
["2001-02-06",66.85,67.9,66.38,66.83,17100,60.94]
["2001-02-05",66.82,66.89,66.92,66.61,31600,60.73]
["2001-02-02",69.08,69.08,68.3,66.92,10000,61.02]
["2001-02-01",69.12,69.35,69.25,69.08,5500,62.99]
["2001-01-31",70.11,70.46,69.27,69.35,9300,63.23]
["2001-01-30",69.63,69.8,68.56,69.76,18500,63.61]
["2001-01-29",68.56,69.55,68,69.51,14100,63.38]
["2001-01-26",68.12,69.08,69,68.59,39000,62.54]
["2001-01-25",69.87,70.19,69.91,69.03,15400,62.94]
["2001-01-24",70.16,70.75,68.25,70.27,93100,64.07]
["2001-01-23",68.81,70.02,68.25,69.92,34100,63.75]
["2001-01-22",68.56,69.37,68.34,68.36,15700,62.33]
["2001-01-19",69.87,69.87,67.12,69.06,115400,62.97]
["2001-01-18",67.44,69.19,66.81,69.19,12300,63.09]
["2001-01-17",68.12,68.56,65.47,67.16,21800,61.24]
["2001-01-16",66.05,66.09,65.92,66.09,6000,60.26]
["2001-01-12",66.41,67.56,64.5,66.37,6100,60.52]
["2001-01-11",64.5,66.75,62.63,66.72,72300,60.84]
["2001-01-10",62.63,64.66,63.13,64.66,8600,58.96]
["2001-01-09",63.38,64.05,60.94,63.19,24100,57.62]
["2001-01-08",62.5,62.56,62.8,62.25,9300,56.76]
["2001-01-05",64.59,64.62,65.56,62.8,11200,57.26]
["2001-01-04",66.5,67.19,60.59,66.08,12800,60.25]
["2001-01-03",60.75,66.91,60.88,66.91,58300,61.01]
["2001-01-02",63.88,64.34,64.44,61,40400,55.62]
["2000-12-29",66.16,66.37,65.37,64.62,289800,58.92]
["2000-12-28",65.69,66.42,64.75,65.89,52800,60.08]
["2000-12-27",64.95,66.16,64.03,65.69,62200,59.9]
["2000-12-26",65.81,65.81,63.13,64.83,61100,59.11]
["2000-12-22",63.13,65,61.34,65,55300,59.27]
["2000-12-21",62.06,63.63,61.97,62.05,167200,56.58]
["2000-12-20",63.38,63.91,65.58,62.28,89800,56.79]
["2000-12-19",67.25,69.08,66.94,65.58,159200,59.8]
["2000-12-18",68.81,68.81,66.47,67.03,33500,61.12]
["2000-12-15",67.87,68.59,70.25,67.5,58300,61.55]
["2000-12-14",70.5,70.84,70.83,70.25,75000,64.05]
["2000-12-13",72.47,73.25,72.78,70.83,13000,64.58]
["2000-12-12",73.62,73.62,72.41,72.78,43300,66.23]
["2000-12-11",72.41,74.45,71.52,74.03,36300,67.36]
["2000-12-08",71.72,73.17,69.41,72.47,25200,65.94]
["2000-12-07",69.86,70.41,70.66,69.92,34400,63.62]
["2000-12-06",71.97,72.41,69.17,70.84,27300,64.46]
["2000-12-05",69.33,72.16,66.98,72.16,62400,65.66]
["2000-12-04",67.36,68.08,67.42,68,6000,61.88]
["2000-12-01",67.86,68.84,65.8,67.87,22400,61.76]
["2000-11-30",67.33,67.5,68.23,66.59,246600,60.59]
["2000-11-29",69.11,69.83,69.25,69.36,26300,63.11]
["2000-11-28",71.17,71.42,71.94,69.25,42900,63.01]
["2000-11-27",72.69,72.87,70.28,72.23,23100,65.73]
["2000-11-24",70.28,70.87,69.11,70.87,1500,64.49]
["2000-11-22",70.33,70.66,70.73,69.45,6900,63.2]
["2000-11-21",71.33,71.55,70.55,71.39,33200,64.96]
["2000-11-20",72.03,72.03,72.41,71.02,29000,64.62]
["2000-11-17",73.56,74,73.59,73.08,4800,66.5]
["2000-11-16",74.8,75.5,74.3,73.59,11000,66.96]
["2000-11-15",74.91,75.45,73,74.3,223800,67.61]
["2000-11-14",73,74.91,69.41,74.69,13400,67.96]
["2000-11-13",70.81,72.62,73.11,72.08,25800,65.59]
["2000-11-10",74.31,74.37,73.47,73.45,16200,66.84]
["2000-11-09",74.59,76.16,77,75.59,29700,68.78]
["2000-11-08",78.16,78.39,78.61,77,44700,70.07]
["2000-11-07",78.61,79.97,79.36,79.56,6100,72.4]
["2000-11-06",79.91,80.16,79,79.41,86000,72.26]
["2000-11-03",79.44,79.97,78.67,79.59,461700,72.42]
["2000-11-02",78.97,79.59,77.64,79.47,18500,72.31]
["2000-11-01",78.33,78.8,75.86,78.11,24700,71.08]
["2000-10-31",75.86,78.41,74.16,78.17,12100,71.13]
["2000-10-30",75.09,75.5,74.92,75.33,9700,68.55]
["2000-10-27",75.69,76.5,72.83,76.12,13000,69.27]
["2000-10-26",74.84,75.25,75.08,75.25,11700,68.47]
["2000-10-25",76.09,77.42,77.73,75.08,2800,68.32]
["2000-10-24",79.78,79.78,78.44,77.78,2700,70.78]
["2000-10-23",79.03,79.95,78.58,78.44,9700,71.38]
["2000-10-20",78.67,80.44,76.62,79.25,20300,72.11]
["2000-10-19",77,78.55,72.12,78.36,15000,71.3]
["2000-10-18",72.25,75.91,74.98,75.91,14700,69.07]
["2000-10-17",77.8,77.8,76.64,75.56,2600,68.76]
["2000-10-16",76.83,77.77,72.84,77.22,23400,70.27]
["2000-10-13",72.84,76.89,72.87,76.89,10200,69.97]
["2000-10-12",75.62,75.62,74,72.87,86300,66.31]
["2000-10-11",75.75,76.56,76.09,75.47,12400,68.67]
["2000-10-10",78.25,78.25,77.53,76.09,16100,69.24]
["2000-10-09",78.87,78.87,77.75,78.75,2900,71.66]
["2000-10-06",80.94,80.94,80.37,78.87,32600,71.77]
["2000-10-05",80.81,81.12,78.97,80.69,56700,73.42]
["2000-10-04",78.97,81.25,79.44,81.25,4200,73.93]
["2000-10-03",82.12,82.34,81.09,79.44,8000,72.29]
["2000-10-02",82.94,83.09,82.53,81.09,23300,73.79]
["2000-09-29",83.23,83.28,82.31,82.53,7800,75.1]
["2000-09-28",82.31,84.37,81.97,84.37,12000,76.77]
["2000-09-27",82.69,83.28,82.75,82.09,4500,74.7]
["2000-09-26",83.5,84.06,83.78,82.75,7800,75.3]
["2000-09-25",85.5,85.72,82.31,83.78,2100,76.24]
["2000-09-22",82.31,84.75,84.97,84.75,27300,77.12]
["2000-09-21",85.19,85.19,84.25,84.97,25700,77.32]
["2000-09-20",85.25,85.25,84.47,84.25,1500,76.66]
["2000-09-19",84.47,85.5,83.34,85.5,3000,77.77]
["2000-09-18",84.78,84.78,84.62,83.34,8600,75.81]
["2000-09-15",85.62,85.62,85.94,84.62,1800,76.97]
["2000-09-14",87.19,87.19,84.37,85.94,44800,78.17]
["2000-09-13",84.37,86.06,85,86.06,4900,78.28]
["2000-09-12",86.37,86.87,85.75,85,21900,77.32]
["2000-09-11",87.06,87.62,87.16,85.75,13500,78]
["2000-09-08",88.62,88.62,88.75,87.44,8300,79.54]
["2000-09-07",88.81,88.94,87.47,88.84,4200,80.81]
["2000-09-06",89.37,89.37,89.53,87.47,9900,79.56]
["2000-09-05",90.5,90.72,91,89.59,13300,81.49]
["2000-09-01",91.62,91.84,90.06,91.12,32800,82.88]
["2000-08-31",90.06,91,89.37,91,6200,82.78]
["2000-08-30",89.87,89.87,89.75,89.37,12800,81.29]
["2000-08-29",89.75,90.28,89.5,89.98,4200,81.85]
["2000-08-28",89.62,90.44,89.44,90.28,5700,82.12]
["2000-08-25",89.53,89.66,89,89.5,7200,81.41]
["2000-08-24",89.12,89.5,87.44,89.5,5700,81.41]
["2000-08-23",87.44,88.75,87.75,88.75,17500,80.73]
["2000-08-22",87.97,88.66,87.25,87.75,6000,79.82]
["2000-08-21",87.78,88.25,87.12,87.56,15100,79.65]
["2000-08-18",87.75,88.06,85.94,87.28,11000,79.39]
["2000-08-17",85.94,87.41,85.56,87.28,22000,79.39]
["2000-08-16",86.91,86.91,85.81,85.77,42100,78.02]
["2000-08-15",85.87,86.25,84.41,86.09,1500,78.31]
["2000-08-14",84.41,85.94,83,85.94,105200,78.17]
["2000-08-11",84,84.59,84,84.47,7600,76.84]
["2000-08-10",84.81,85.28,85.25,84.25,12100,76.64]
["2000-08-09",86.81,86.81,85.16,85.44,8500,77.72]
["2000-08-08",85.16,86.09,84.47,85.87,13700,78.11]
["2000-08-07",84.47,85.69,83.62,85.62,24700,77.88]
["2000-08-04",84.52,84.52,80.87,84.2,60100,76.59]
["2000-08-03",81.31,83.72,82.66,83.72,5000,76.15]
["2000-08-02",82.69,84.11,83.27,82.66,8500,75.19]
["2000-08-01",83.7,83.7,81.87,83.55,2600,76]
["2000-07-31",82.84,83.67,81.66,83.14,20000,75.63]
["2000-07-28",85.19,85.19,85.19,82.02,20700,74.61]
["2000-07-27",85.56,85.94,85.78,85.39,27700,77.67]
["2000-07-26",86.87,86.87,86.75,86.56,15900,78.74]
["2000-07-25",86.75,87.55,87.16,87.41,30200,79.51]
["2000-07-24",88.56,89.09,88.62,87.16,6700,79.28]
["2000-07-21",89.03,89.19,89.42,89.14,7200,81.08]
["2000-07-20",89.42,90.5,88.27,90.5,16200,82.32]
["2000-07-19",89.69,89.69,90.09,88.56,67800,80.56]
["2000-07-18",91.5,91.92,90.59,90.5,9500,82.32]
["2000-07-17",90.59,92.33,89.64,91.86,13100,83.56]
["2000-07-14",90.3,91,89.11,91,25500,82.78]
["2000-07-13",89.37,90.17,88.09,89.66,9700,81.56]
["2000-07-12",88.42,89.05,86.81,88.92,20500,80.88]
["2000-07-11",87.42,88.37,87.27,87.27,30900,79.38]
["2000-07-10",87.34,88.25,87.23,87.27,32400,79.38]
["2000-07-07",87.23,88.36,84.19,87.81,6200,79.87]
["2000-07-06",84.94,86.16,84.72,86.06,45500,78.28]
["2000-07-05",86.47,86.47,86.39,84.72,22900,77.06]
["2000-07-03",86.39,87.27,85,87.27,17600,79.38]
["2000-06-30",85,86.53,84.69,86.53,18600,78.71]
["2000-06-29",85.28,85.84,85.52,85.17,24100,77.47]
["2000-06-28",85.52,86.69,85.61,86.61,6100,78.78]
["2000-06-27",85.84,86.03,85.33,85.61,5900,77.87]
["2000-06-26",85.59,85.81,85.25,85.77,12000,78.02]
["2000-06-23",85.44,85.44,85.92,85.34,700,77.63]
["2000-06-22",87.59,87.59,87.22,85.92,7300,78.15]
["2000-06-21",87.44,88,87.47,87.69,16100,79.76]
["2000-06-20",87.95,88.17,86.16,87.59,111700,79.67]
["2000-06-19",86.16,88,85.91,88,9500,80.05]
["2000-06-16",86.52,86.83,85.5,85.94,282100,78.17]
["2000-06-15",85.5,85.5,85.56,85.5,2600,77.77]
["2000-06-14",85.94,85.94,83.22,85.56,600,77.83]
["2000-06-13",83.22,85.3,83.86,85.3,7600,77.59]
["2000-06-12",85.3,85.37,85.05,83.86,3800,76.28]
["2000-06-09",85.66,85.66,84.75,85.05,1700,77.36]
["2000-06-08",85.62,85.64,84.41,84.75,13400,77.09]
["2000-06-07",84.41,85.28,85.37,85.28,1200,77.57]
["2000-06-06",85.37,85.67,85.12,85.61,400,77.87]
["2000-06-05",85.12,86,85.23,85.39,20400,77.67]
["2000-06-02",85.52,85.89,82.05,85.89,8000,78.13]
["2000-06-01",82.05,83.19,80.97,82.87,5200,75.38]
["2000-05-31",80.97,82.09,79.48,82.09,1000,74.67]
["2000-05-30",79.48,79.62,78.14,79.62,1100,72.42]
["2000-05-26",78.19,78.19,null,78.14,10300,71.08]

{"sheet":"20DMF-S&P500","index":13,"n_rows":34,"n_cols":16,"rows_kept":34,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[{"$nulls":6},"# Days","CAGR",null,"# Days","CAGR",null,null,null,"# Days","CAGR"]
[1462,"20DMF Signal","S&P 500",null,null,null,1206,0.5484784094880524,null,1206,0.598334516120514,null,"SP500 (adjusted) Start Date",null,1206,0.5983381053673076]
[{"$nulls":4},"Close","Close",null,null,null,"Actual Calculations",null,null,"Close","Close"]
[null,"Action","Start Date","End Date","Start Price","End Price","Profit/loss","Cumulated",null,"Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated"]
["BEAR","Shorted","2007-08-14","2007-08-17",1426.54,1445.94,-0.0136,-0.0136,null,-0.01341687760211352,-0.01341687760211352,null,1426.54,1445.94,-0.01341687760211352,-0.01341687760211352]
["BULL","Bought","2007-08-17","2007-10-16",1445.94,1538.53,0.064,0.0496,null,0.06403446892678799,0.049758448692767354,null,1445.94,1538.53,0.06403446892678799,0.049758448692767354]
["BEAR","Shorted","2007-10-16","2007-11-28",1538.53,1469.02,0.0452,0.097,null,0.04731725912513096,0.09943014122835847,null,1538.53,1469.02,0.04731725912513096,0.09943014122835847]
["BEAR","Shorted","2007-12-17","2008-01-22",1445.9,1310.5,0.0936,0.1997,null,0.10331934376192309,0.21302254193215098,null,1445.9,1310.5,0.10331934376192309,0.21302254193215098]
["BULL","Bought","2008-01-22","2008-04-30",1310.5,1385.59,0.0573,0.2685,null,0.05729874093857301,0.28252720631497064,null,1310.5,1385.59,0.05729874093857301,0.28252720631497064]
["BEAR","Shorted","2008-04-30","2008-07-08",1385.59,1273.7,0.0808,0.3709,null,0.08784643165580586,0.3951926448912304,null,1385.59,1273.7,0.08784643165580586,0.3951926448912304]
["BULL","Bought","2008-07-08","2008-09-02",1273.7,1277.57,0.003,0.375,null,0.0030383920860483915,0.3994317871819808,null,1273.7,1277.58,0.0030462432283895335,0.39944274103802924]
["BEAR","Shorted","2008-09-02","2008-09-16",1277.57,1213.59,0.0501,0.4439,null,0.05271961700409533,0.4732092950255715,null,1277.58,1213.6,0.052719182597231296,0.473220218437183]
["BEAR","Shorted","2008-09-23","2008-10-10",1188.22,899.22,0.2432,0.7951,null,0.3213896488067436,0.9466835129726703,null,1188.22,899.22,0.3213896488067436,0.9466979470557033]
["BULL","Bought","2008-10-10","2008-11-12",899.22,852.3,-0.0522,0.7014,null,-0.052178554747447814,0.8451083807150717,null,899.22,852.3,-0.052178554747447814,0.8451220616485131]
["BEAR","Shorted","2008-11-12","2008-11-21",852.3,800.03,0.0613,0.8058,null,0.06533504993562733,0.9656586289057354,null,852.3,800.03,0.06533504993562733,0.9656732036836464]
["BULL","Bought","2008-11-21","2009-01-12",800.03,870.26,0.0878,0.9643,null,0.08778420809219667,1.1382124150238186,null,800.03,870.26,0.08778420809219667,1.1382282692370667]
["BEAR","Shorted","2009-01-12","2009-02-05",870.26,845.85,0.028,1.0194,null,0.028858544659218444,1.1999181134936787,null,870.26,845.85,0.028858544659218444,1.199934425236448]
["BEAR","Shorted","2009-02-19","2009-03-06",778.94,683.38,0.1227,1.2671,null,0.13983435277590806,1.507542239054064,null,778.94,683.38,0.13983435277590806,1.507560831738826]
["BULL","Bought","2009-03-06","2009-06-16",683.38,911.97,0.3345,2.0255,null,0.3344991073780328,2.346312879730362,null,683.38,911.97,0.3344991073780328,2.346337691651581]
["BEAR","Shorted","2009-06-16","2009-06-25",911.97,920.26,-0.0091,1.998,null,-0.009008323734596702,2.3161682099925005,null,911.97,920.26,-0.009008323734596702,2.3161927983999004]
["BULL","Bought","2009-06-25","2009-10-26",920.26,1066.95,0.1594,2.4759,null,0.15940060417708035,2.844767426218132,null,920.26,1066.95,0.15940060417708035,2.8447959340325273]
["BEAR","Shorted","2009-10-26","2009-11-03",1066.95,1045.41,0.0202,2.546,null,0.020604356185611294,2.9239863837187663,null,1066.95,1045.41,0.020604356185611294,2.9240154789183235]
["BULL","Bought","2009-11-03","2009-12-04",1045.41,1105.98,0.0579,2.7515,null,0.057938990443940686,3.1513381933072013,null,1045.41,1105.98,0.057938990443940686,3.1513689742532476]
["BEAR","Shorted","2009-12-04","2010-01-05",1105.98,1136.52,-0.0276,2.6479,null,-0.02687150248125858,3.0397854987452035,null,1105.98,1136.52,-0.02687150248125858,3.0398154525609815]
["BEAR","Shorted","2010-01-21","2010-01-27",1116.48,1097.5,0.017,2.7099,null,0.017293849658314375,3.109648941812342,null,1116.48,1097.5,0.017293849658314375,3.1096794136449066]
["BULL","Bought","2010-01-27","2010-04-28",1097.5,1191.36,0.0855,3.0272,null,0.08552164009111607,3.461112859514853,null,1097.5,1191.36,0.08552164009111607,3.4611459373485154]
["BEAR","Shorted","2010-04-28","2010-05-10",1191.36,1159.73,0.0265,3.1341,null,0.02727358954239345,3.582783420547554,null,1191.36,1159.73,0.02727358954239345,3.582817400532475]
["BULL","Bought","2010-05-10","2010-06-24",1159.73,1073.69,-0.0742,2.8274,null,-0.07418968208117405,3.242788175530256,null,1159.73,1073.69,-0.07418968208117405,3.242819634550898]
["BEAR","Shorted","2010-06-24","2010-07-07",1073.69,1060.27,0.0125,2.8752,null,0.012657153366595342,3.2964897961699196,null,1073.69,1060.27,0.012657153366595342,3.296521653372211]
["BULL","Bought","2010-07-07","2010-08-19",1060.27,1075.63,0.0145,2.9314,null,0.014486875984419223,3.358732511015356,null,1060.27,1075.63,0.014486875984419223,3.358764829728986]
["BEAR","Shorted","2010-08-19","2010-08-27",1075.63,1064.59,0.0103,2.9717,null,0.010370189462610258,3.4039333929714246,null,1075.63,1064.59,0.010370189462610258,3.4039660468362376]
["BULL","Bought","2010-08-27","2010-11-17",1064.59,1178.59,0.1071,3.397,null,0.10708347814651642,3.8755218982163937,null,1064.59,1178.59,0.10708347814651642,3.8755580487706265]
["BEAR","Shorted","2010-11-17","2010-12-02",1178.59,1221.53,-0.0364,3.2368,null,-0.03515263644773359,3.704134449435429,null,1178.59,1221.53,-0.03515263644773359,3.7041693292023714]
["BEAR","Shorted","2010-12-15"," ",1235.23," ",-0.0297,3.1111]

{"sheet":"IWM Robot-S&P500","index":14,"n_rows":44,"n_cols":16,"rows_kept":44,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}
[null,"IWM Robot &  SP500",null,null,"Close","Close",1462,{"$nulls":5},"SP500 (adjusted) Start Date"]
[null,"Action","Start date","End date","Start Price","End Price","Profit/loss","Cumulated",null,"Actual Calculations"]
[null,"Action","Start date","End date","Start Price","End Price","Profit/loss","Cumulated",null,"Profit/loss","Cumulated",null,"Start Price","End Price","Profit/loss","Cumulated"]
["BEAR","Shorted","2007-07-25","2007-08-01",1517.91,1465.81,0.03432351061657156,0.03432351061657156,null,0.03554348790088757,0.03554348790088757,null,1518.09,1455.18,0.043231765142456524,0.043231765142456524]
["BULL","Bought","2007-08-01","2007-11-01",1465.81,1508.44,0.029082896146158173,0.06440463385736317,null,0.02908289614615822,0.0656600916143395,null,1465.81,1545.79,0.05456368833614178,0.10015433803805252]
["BEAR","Shorted","2007-11-01","2007-11-06",1508.44,1520.27,-0.007842539312136994,0.05605699867231606,null,-0.007781512494491105,0.05736764429656205,null,1508.44,1505.33,0.002065992174473452,0.10242724829115213]
["BEAR","Shorted","2007-11-07","2007-11-29",1475.62,1469.72,0.003998319350510202,0.06027945180534933,null,0.004014370084097552,0.06161230933571882,null,1475.62,1467.41,0.005594891679898462,0.10859520933030975]
["BEAR","Shorted","2007-12-17","2007-12-24",1445.9,1496.45,-0.03496092399197728,0.023211102480527268,null,-0.03377994587189681,0.02575110298941885,null,1445.9,1484.55,-0.026034825367956538,0.0797331266516419]
["BEAR","Shorted","2007-12-27","2008-01-22",1476.26,1310.5,0.1122837440559251,0.1381010760266317,null,0.12648607401755063,0.1554943329257228,null,1476.27,1312.94,0.12440020107544902,0.2140521447149295]
["BULL","Bought","2008-01-22","2008-04-30",1310.5,1385.59,0.057298740938573,0.20331283474379291,null,0.05729874093857301,0.2217027033640231,null,1310.5,1391.22,0.06159481114078602,0.28883145728371185]
["BEAR","Shorted","2008-04-30","2008-05-06",1385.59,1418.26,-0.023578403423812292,0.17494063928115255,null,-0.023035268568527667,0.1935604534811366,null,1385.59,1405.6,-0.01423591348890152,0.270483764156046]
["BEAR","Shorted","2008-05-07","2008-05-12",1392.57,1403.58,-0.007906245287490031,0.16565127038875538,null,-0.007844226905484586,0.18419789445861756,null,1392.57,1389.4,0.002281560385777981,0.2733824495831185]
["BEAR","Shorted","2008-05-21","2008-06-05",1390.71,1404.05,-0.009592222677625039,0.15447008383872984,null,-0.009501086143655746,0.17294672825223056,null,1390.71,1377.48,0.009604495165083993,0.2856126451634424]
["BEAR","Shorted","2008-06-06","2008-07-08",1360.68,1273.7,0.06392392039274482,0.22826833757384235,null,0.06828923608385029,0.25304636429162697,null,1360.68,1251.84,0.08694401840490817,0.39738897464611544]
["BULL","Bought","2008-07-08","2008-09-04",1273.7,1232.6,-0.032268195022375865,0.1886343353172002,null,-0.03226819502237588,0.21261281983658575,null,1273.7,1271.8,-0.0014917170448300876,0.39530446569437827]
["BEAR","Shorted","2008-09-04","2008-09-16",1232.6,1213.59,0.015422683757910102,0.20696626677459107,null,0.01566426882225458,0.2316075130238182,null,1236.83,1188.31,0.0408310962627596,0.45227627664900383]
["BEAR","Shorted","2008-09-17","2008-09-18",1156.39,1206.51,-0.04334177915755055,0.15465420138943342,null,-0.041541305086571945,0.18044492957838165,null,1156.39,1157.08,-0.0005963286894595798,0.45141024264021645]
["BEAR","Shorted","2008-09-22","2008-10-09",1207.09,909.92,0.24618711115161254,0.4389151836085703,null,0.3265891506945666,0.5659654365710929,null,1207.09,988.42,0.22123186499666136,0.7725084374947684]
["BULL","Bought","2008-10-10","2008-11-12",899.22,852.3,-0.05217855474744787,0.36383466892371663,null,-0.052178554747447814,0.4842556233063571,null,899.22,893.39,-0.006483396721603252,0.7610165621021008]
["BEAR","Shorted","2008-11-12","2008-11-13",852.3,911.29,-0.0692127185263405,0.2694399638670346,null,-0.0647324122946592,0.38817617634782353,null,852.3,853.13,-0.0009728880709857224,0.7593032900960233]
["BEAR","Shorted","2008-11-14","2008-11-20",873.29,752.44,0.13838472901327156,0.44511106926539146,null,0.16061081282228473,0.6111322803715786,null,873.29,805.87,0.08366113641158002,0.9064886026380883]
["BULL","Bought","2008-11-21","2009-01-14",800.03,842.62,0.05323550366861247,0.5220422848948219,null,0.053235503668612516,0.6969017187939199,null,800.03,867.28,0.08405934777445845,1.0667467911152846]
["BEAR","Shorted","2009-01-14","2009-01-23",842.62,831.95,0.012662884811658824,0.541315731026919,null,0.012825289981369004,0.7186649754073355,null,842.62,822.16,0.02488566702345052,1.1181791635807645]
["BEAR","Shorted","2009-01-30","2009-02-03",825.88,838.51,-0.015292778611904872,0.5177447307812779,null,-0.015062432171351614,0.6927777007899849,null,825.88,825.69,0.00023011057418642622,1.118666579004326]
["BEAR","Shorted","2009-02-19","2009-03-06",778.94,683.38,0.1226795388605028,0.7039409544614832,null,0.13983435277590806,0.9294861749734422,null,778.94,684.04,0.1387345769253261,1.412598890488319]
["BULL","Bought","2009-03-06","2009-06-16",683.38,911.97,0.3344991073780328,1.2739076827537223,null,0.3344991073780328,1.5748975782003134,null,683.38,925.6,0.3544440867452956,2.2677303009101646]
["BEAR","Shorted","2009-06-16","2009-06-25",911.97,920.26,-0.009090211300810294,1.253237381438955,null,-0.009008323734596702,1.5517020672324557,null,911.97,899.45,0.013919617544054574,2.3132158569359524]
["BULL","Bought","2009-06-25","2009-10-26",920.26,1066.95,0.15940060417708046,1.6124047813947073,null,0.15940060417708035,1.958444918429214,null,920.26,1080.36,0.17397257296850888,2.889624544367163]
["BEAR","Shorted","2009-10-26","2009-11-03",1066.95,1045.41,0.020188387459581014,1.6651450213227657,null,0.020604356185611294,2.0194017712840413,null,1066.95,1040.92,0.025006724820351156,2.9868913150026364]
["BULL","Bought","2009-11-03","2009-12-04",1045.41,1105.98,0.05793899044394059,1.8195608332449016,null,0.057938990443940686,2.1943428616568847,null,1045.41,1100.43,0.05263006858553099,3.196721678354283]
["BEAR","Shorted","2009-12-04","2009-12-23",1105.98,1120.59,-0.013210003797536935,1.7823144239303503,null,-0.013037774743661745,2.1526957389725783,null,1105.98,1118.84,-0.011494047406242047,3.1484843604324757]
["BEAR","Shorted","2010-01-21","2010-01-27",1116.48,1097.5,0.01699985669246204,1.8296133704105366,null,0.017293849658314375,2.2072179851007783,null,1116.48,1091.94,0.022473762294631605,3.241716411831832]
["BULL","Bought","2010-01-27","2010-04-28",1097.5,1191.36,0.08552164009111608,2.0716065466717963,null,0.08552164009111607,2.4815045273163214,null,1097.5,1184.59,0.07935307517084267,3.5783096531133207]
["BEAR","Shorted","2010-04-28","2010-05-07",1191.36,1110.88,0.06755304861670679,2.279102933050511,null,0.0724470689903498,2.733729325997022,null,1191.36,1127.04,0.05706984667802373,3.839593083061014]
["BULL","Bought","2010-05-10","2010-06-24",1159.73,1073.69,-0.07418968208117403,2.0358273289360485,null,-0.07418968208117405,2.456725134324147,null,1159.73,1090.93,-0.05932415303562033,3.5524883223713726]
["BEAR","Shorted","2010-06-24","2010-07-02",1073.69,1022.58,0.04760219430189348,2.18033937131506,null,0.04998141954663704,2.6294971635202073,null,1073.69,1027.65,0.044801245560258884,3.756445469612143]
["BULL","Bought","2010-07-07","2010-08-19",1060.27,1075.63,0.014486875984419183,2.2264125533756673,null,0.014486875984419223,2.682077238813926,null,1060.27,1092.44,0.030341328152263092,3.900762342443991]
["BEAR","Shorted","2010-08-19","2010-08-27",1075.63,1064.59,0.010263752405567147,2.2595276529817285,null,0.010370189462610258,2.7202610773963913,null,1075.63,1049.27,0.02512222783458995,4.023880410574048]
["BULL","Bought","2010-08-27","2011-01-28",1064.59,1276.34,0.19890286401337606,2.9078570384905924,null,0.1989028640133761,3.460231660568022,null,1064.59,1299.63,0.22077983073295848,5.133051877243212]
["BEAR","Shorted","2011-01-28","2011-01-31",1276.34,1286.12,-0.007662535061190571,2.877912946919038,null,-0.007604267097937933,3.4263148677023834,null,1276.34,1276.5,-0.0001253427340384139,5.132283143752919]
["BEAR","Shorted","2011-03-07","2011-03-21",1310.13,1298.38,0.008968575637532153,2.912692302499247,null,0.009049738905405169,3.466371861568203,null,1310.13,1281.65,0.02222135528420388,5.268550786193587]
["BULL","Bought","2011-03-21","2011-04-11",1298.38,1324.46,0.020086569417273777,2.9912848680418307,null,0.020086569417273825,3.556085950008951,null,1298.38,1329.01,0.02359093639766474,5.416431769096211]
["BEAR","Shorted","2011-04-11","2011-04-19",1324.46,1312.62,0.008939492321399019,3.026964928472207,null,0.009020127683564194,3.5971824270153245,null,1324.46,1314.54,0.007546366029181462,5.464852511827079]
["BEAR","Shorted","2011-05-05","2007-05-28",1335.1,1317.37,0.013279904127031698,3.0804426366452375,null,0.01345863348945242,3.659054220384675,null,1319.68,1507.5,-0.12459038142620227,4.659394071514401]